Dark

META20260821C900
META Aug 21 2026 900.00 Call (META260821C00900000)
option OPRA

EOD

Jul 23, 2026

0.5300-38.372%(-0.3300)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6100	0.6500	0.4600	0.5300	-38.372%	164	2,000	0.000%
2026-07-22	1.0300	1.0300	0.8600	0.8600	-35.338%	79	1,985	-38.372%
2026-07-21	1.6800	1.6800	1.2800	1.3300	-11.333%	21	1,971	-60.150%
2026-07-20	1.6700	1.7800	1.5000	1.5000	-26.829%	50	1,971	-64.667%
2026-07-17	2.2600	2.7500	1.5500	2.0500	-31.667%	156	1,943	-74.146%
2026-07-16	4.2500	4.2500	2.8900	3.0000	-33.333%	89	1,976	-82.333%
2026-07-15	3.1000	5.1000	2.6900	4.5000	+56.250%	243	1,957	-88.222%
2026-07-14	2.8400	3.2000	2.8100	2.8800	-11.385%	48	1,898	-81.597%
2026-07-13	4.2500	4.9500	3.0000	3.2500	-34.343%	143	1,897	-83.692%
2026-07-10	3.5000	5.9100	3.3000	4.9500	+115.217%	536	1,860	-89.293%
2026-07-09	0.8200	2.3000	0.8200	2.3000	+134.694%	96	1,783	-76.957%
2026-07-08	1.0700	1.0700	0.9100	0.9800	-14.783%	8	1,803	-45.918%
2026-07-07	1.1600	1.3300	0.9500	1.1500	+10.577%	44	1,798	-53.913%
2026-07-06	0.7700	1.0400	0.7700	1.0400	+8.333%	93	1,789	-49.038%
2026-07-02	1.1200	1.1200	0.8900	0.9600	-32.394%	15	1,797	-44.792%
2026-07-01	1.1200	1.8900	1.1200	1.4200	+97.222%	127	1,797	-62.676%
2026-06-30	0.5800	0.7200	0.5800	0.7200	+2.857%	73	1,834	-26.389%
2026-06-29	0.6600	0.7000	0.6500	0.7000	+6.061%	61	1,901	-24.286%
2026-06-26	0.6600	0.6600	0.6600	0.6600	+1.538%	45	1,851	-19.697%
2026-06-25	0.6900	0.6900	0.6400	0.6500	-26.966%	3	1,889	-18.462%
2026-06-24	0.8600	0.8900	0.8400	0.8900	+11.250%	6	1,890	-40.449%
2026-06-23	0.9000	0.9000	0.8000	0.8000	-21.569%	7	1,890	-33.750%
2026-06-22	1.0800	1.1100	1.0000	1.0200	-11.304%	43	1,892	-48.039%
2026-06-18	1.1800	1.2000	1.1500	1.1500	+0.877%	4	1,896	-53.913%
2026-06-17	1.3000	1.3500	1.1400	1.1400	-29.193%	115	1,896	-53.509%
2026-06-16	1.8000	1.8000	1.6100	1.6100	-5.848%	10	1,896	-67.081%
2026-06-15	1.6500	1.8000	1.6500	1.7100	+30.534%	14	1,893	-69.006%
2026-06-12	1.2200	1.4800	1.2200	1.3100	+29.703%	23	1,890	-59.542%
2026-06-11	1.0100	1.0100	1.0100	1.0100	-18.548%	10	1,893	-47.525%
2026-06-10	1.3500	1.3500	1.2300	1.2400	-18.421%	27	1,895	-57.258%
2026-06-09	1.7500	2.0000	1.5100	1.5200	-15.556%	87	1,893	-65.132%
2026-06-08	1.9900	1.9900	1.6900	1.8000	-7.692%	63	1,828	-70.556%
2026-06-05	3.0000	3.0000	1.5600	1.9500	-39.063%	562	1,829	-72.821%
2026-06-04	4.1000	4.3400	3.1000	3.2000	-9.859%	331	1,454	-83.438%
2026-06-03	3.4500	3.8000	3.2000	3.5500	+24.561%	158	1,583	-85.070%
2026-06-02	3.4600	3.5400	2.8500	2.8500	-20.833%	120	1,600	-81.404%
2026-06-01	3.2500	3.8100	3.1000	3.6000	+20.000%	794	1,555	-85.278%
2026-05-29	3.5200	3.5200	2.9000	3.0000	-3.226%	42	1,308	-82.333%
2026-05-28	4.4000	4.5700	3.1000	3.1000	-27.059%	135	1,296	-82.903%
2026-05-27	2.2000	4.4000	2.0000	4.2500	+106.311%	240	1,246	-87.529%
2026-05-26	1.9000	2.1700	1.9000	2.0600	+3.000%	40	1,234	-74.272%
2026-05-22	2.0200	2.0300	1.9100	2.0000	+9.890%	85	1,228	-73.500%
2026-05-21	1.8700	1.8700	1.8200	1.8200	-5.208%	5	1,232	-70.879%
2026-05-20	1.9000	2.0300	1.8500	1.9200	-2.538%	37	1,232	-72.396%
2026-05-19	1.9800	2.1000	1.9500	1.9700	-6.190%	19	1,204	-73.096%
2026-05-18	2.0500	2.4600	2.0500	2.1000	-14.980%	47	1,204	-74.762%
2026-05-15	2.2300	2.4700	2.2300	2.4700	-6.792%	7	1,204	-78.543%
2026-05-14	2.4000	3.0000	2.4000	2.6500	+7.724%	332	1,163	-80.000%
2026-05-13	1.8200	2.4600	1.8200	2.4600	+33.696%	42	1,143	-78.455%
2026-05-12	1.9800	1.9800	1.8100	1.8400	-6.599%	17	1,143	-71.196%
2026-05-11	2.0000	2.0500	1.9300	1.9700	-12.054%	52	1,143	-73.096%
2026-05-08	2.2700	2.2800	2.1200	2.2400	-6.667%	62	1,103	-76.339%
2026-05-07	2.4100	2.8500	2.4000	2.4000	+2.128%	181	1,067	-77.917%
2026-05-06	1.9200	2.6200	1.8000	2.3500	+28.415%	122	1,038	-77.447%
2026-05-05	1.9800	1.9800	1.8300	1.8300	-16.818%	96	1,068	-71.038%
2026-05-04	2.5900	2.5900	2.2000	2.2000	-14.729%	8	1,111	-75.909%
2026-05-01	2.8300	2.8600	2.4500	2.5800	-14.000%	362	940	-79.457%
2026-04-30	2.2000	3.2000	2.2000	3.0000	-62.264%	470	940	-82.333%
2026-04-29	7.1500	8.3000	7.1500	7.9500	-0.625%	184	1,056	-93.333%
2026-04-28	8.7500	8.7500	7.8000	8.0000	-12.088%	4	889	-93.375%
2026-04-27	8.2500	9.1000	8.2500	9.1000	+5.814%	20	890	-94.176%
2026-04-24	7.0800	8.9500	7.0800	8.6000	+19.279%	23	889	-93.837%
2026-04-23	6.8000	7.2300	6.6000	7.2100	-9.875%	44	877	-92.649%
2026-04-22	7.7800	8.0000	7.7800	8.0000	+3.226%	7	873	-93.375%
2026-04-21	7.9000	7.9000	7.7500	7.7500	+3.059%	113	864	-93.161%
2026-04-20	8.8800	8.8800	7.5200	7.5200	-22.073%	5	864	-92.952%
2026-04-17	9.6300	9.6500	9.3500	9.6500	+7.821%	10	863	-94.508%
2026-04-16	8.9000	8.9500	8.0500	8.9500	+0.562%	18	862	-94.078%
2026-04-15	8.7500	8.9500	8.4700	8.9000	+26.062%	17	868	-94.045%
2026-04-14	4.6300	7.3500	4.5000	7.0600	+86.280%	58	873	-92.493%
2026-04-13	3.8900	3.8900	3.7900	3.7900	-7.561%	2	877	-86.016%
2026-04-10	4.6500	4.6500	3.9000	4.1000	-6.818%	87	877	-87.073%
2026-04-09	4.4500	5.1000	4.3500	4.4000	+21.212%	18	817	-87.955%
2026-04-08	2.1000	4.6200	2.1000	3.6300	+134.194%	44	813	-85.399%
2026-04-07	1.5500	1.5500	1.4700	1.5500	-7.186%	9	836	-65.806%
2026-04-06	1.6900	1.7400	1.6700	1.6700	-8.743%	5	828	-68.263%
2026-04-02	1.9200	1.9200	1.7600	1.8300	-11.594%	12	832	-71.038%
2026-04-01	2.1500	2.5600	2.0700	2.0700	+3.500%	15	832	-74.396%
2026-03-31	1.6000	2.0000	1.6000	2.0000	+50.376%	67	825	-73.500%
2026-03-30	1.3400	1.4200	1.3300	1.3300	-0.746%	16	876	-60.150%
2026-03-27	1.4500	1.5000	1.2100	1.3400	-17.284%	12	867	-60.448%
2026-03-26	1.9800	2.0300	1.6200	1.6200	-37.692%	74	868	-67.284%
2026-03-24	2.5100	2.6000	2.5100	2.6000	-3.346%	8	824	-79.615%
2026-03-23	2.7400	2.8900	2.6900	2.6900	-2.888%	15	829	-80.297%
2026-03-20	2.7500	2.8300	2.6900	2.7700	-6.734%	49	820	-80.866%
2026-03-19	3.2100	3.2100	2.9100	2.9700	-18.630%	9	830	-82.155%
2026-03-18	3.6500	3.6500	3.6500	3.6500	+0.275%	2	837	-85.479%
2026-03-17	3.7300	3.7300	3.6400	3.6400	-21.212%	6	835	-85.440%
2026-03-16	5.2000	5.2000	4.6200	4.6200	+3.356%	3	833	-88.528%
2026-03-13	4.9100	4.9100	4.3000	4.4700	-25.251%	17	832	-88.143%
2026-03-12	6.1000	6.1000	5.9800	5.9800	-13.333%	19	827	-91.137%
2026-03-11	6.9000	6.9000	6.9000	6.9000	-3.497%	2	831	-92.319%
2026-03-10	7.4300	7.4300	7.1000	7.1500	+19.167%	32	831	-92.587%
2026-03-09	6.0000	6.0000	6.0000	6.0000	-20.740%	1	829	-91.167%
2026-03-06	7.2000	7.5700	7.1800	7.5700	-12.989%	10	854	-92.999%
2026-03-05	8.9000	8.9000	8.4500	8.7000	-12.121%	35	850	-93.908%
2026-03-04	9.7100	10.4000	9.7000	9.9000	+13.793%	38	841	-94.646%
2026-03-03	8.8000	8.8000	8.7000	8.7000	-6.452%	21	840	-93.908%
2026-03-02	9.4500	9.4500	9.3000	9.3000	+16.105%	58	829	-94.301%
2026-02-27	8.4000	8.4000	8.0000	8.0100	-15.238%	6	807	-93.383%
2026-02-26	9.2500	9.4500	9.1900	9.4500	+5.000%	10	807	-94.392%
2026-02-25	8.5200	9.2600	8.5200	9.0000	+10.159%	18	816	-94.111%
2026-02-24	7.4000	8.1700	7.4000	8.1700	+3.157%	4	816	-93.513%
2026-02-23	9.1000	9.1000	7.9200	7.9200	-23.846%	8	815	-93.308%
2026-02-20	10.3200	10.8800	10.2000	10.4000	+15.172%	44	807	-94.904%
2026-02-19	9.1300	9.4000	9.0300	9.0300	+1.007%	21	788	-94.131%
2026-02-18	7.7000	8.9400	7.7000	8.9400	+3.953%	3	801	-94.072%
2026-02-17	8.6000	8.6000	8.6000	8.6000	-12.690%	1	803	-93.837%
2026-02-13	9.7000	10.5900	9.7000	9.8500	-16.170%	42	788	-94.619%
2026-02-12	12.0800	12.2500	10.9000	11.7500	-4.858%	998	788	-95.489%
2026-02-11	12.4500	13.5100	12.3500	12.3500	-6.792%	192	896	-95.709%
2026-02-10	13.2500	13.2500	13.2500	13.2500	-18.058%	10	713	-96.000%
2026-02-09	12.2000	16.2000	12.2000	16.1700	+35.314%	38	716	-96.722%
2026-02-06	13.6500	13.6500	11.3000	11.9500	-19.257%	29	712	-95.565%
2026-02-05	16.0000	16.2800	14.8000	14.8000	+4.225%	15	721	-96.419%
2026-02-04	15.1000	15.6100	13.8000	14.2000	-16.224%	42	711	-96.268%
2026-02-03	18.5000	18.9000	16.9500	16.9500	-20.235%	17	710	-96.873%
2026-02-02	21.8200	21.8200	19.9400	21.2500	-11.679%	16	694	-97.506%
2026-01-30	25.6800	25.6800	23.3000	24.0600	-22.136%	3	691	-97.797%
2026-01-29	31.6800	32.9700	25.3000	30.9000	+63.061%	589	689	-98.285%
2026-01-28	18.7500	19.1000	18.7500	18.9500	-4.293%	39	316	-97.203%
2026-01-27	20.0000	20.0000	18.6500	19.8000	-3.883%	49	320	-97.323%
2026-01-26	21.0000	21.0000	20.6000	20.6000	+14.763%	5	299	-97.427%
2026-01-23	18.0700	18.6500	17.9500	17.9500	+16.786%	11	296	-97.047%
2026-01-22	12.5000	15.3700	12.5000	15.3700	+61.789%	16	287	-96.552%
2026-01-21	8.1800	9.7500	8.1800	9.5000	+9.573%	42	286	-94.421%
2026-01-20	8.7500	8.9000	8.6700	8.6700	-12.424%	4	302	-93.887%
2026-01-16	10.3500	10.3500	9.9000	9.9000	-1.980%	61	267	-94.646%
2026-01-15	10.2000	10.2000	10.1000	10.1000	+1.000%	4	267	-94.752%
2026-01-14	11.1000	11.1000	9.9400	10.0000	-12.281%	21	266	-94.700%
2026-01-13	11.6000	11.6500	11.4000	11.4000	-16.606%	29	251	-95.351%
2026-01-12	13.9400	14.0100	13.6700	13.6700	-6.817%	23	242	-96.123%
2026-01-09	14.7000	14.8000	14.6700	14.6700	+7.080%	8	242	-96.387%
2026-01-08	13.3100	14.0300	13.3100	13.7000	-16.768%	51	241	-96.131%
2026-01-05	16.6700	16.6700	16.4600	16.4600	-4.855%	7	230	-96.780%
2025-12-31	17.4000	17.7900	17.3000	17.3000	-11.735%	10	230	-96.936%
2025-12-23	19.6000	19.6000	19.6000	19.6000	+3.704%	1	230	-97.296%
2025-12-22	18.9000	18.9000	18.9000	18.9000	-10.638%	1	229	-97.196%
2025-12-18	21.3000	22.6500	21.1500	21.1500	+3.423%	4	229	-97.494%
2025-12-16	19.5000	20.4500	19.5000	20.4500	+7.462%	9	227	-97.408%
2025-12-15	17.5000	19.0300	17.5000	19.0300	+1.493%	2	226	-97.215%
2025-12-12	19.5000	19.5000	18.4000	18.7500	-6.624%	5	225	-97.173%
2025-12-11	19.9000	20.5000	19.9000	20.0800	-5.283%	3	220	-97.361%
2025-12-10	21.2200	21.2200	21.2000	21.2000	-4.933%	2	219	-97.500%
2025-12-09	24.8000	24.8000	22.1500	22.3000	-14.066%	11	218	-97.623%
2025-12-08	25.9500	25.9500	25.9500	25.9500	+2.691%	1	223	-97.958%
2025-12-05	25.2700	25.2700	25.2700	25.2700	-0.394%	4	222	-97.903%
2025-12-04	26.2700	26.2700	25.3500	25.3700	+24.180%	13	218	-97.911%
2025-11-26	20.0400	20.4300	20.0400	20.4300	+0.492%	7	213	-97.406%
2025-11-25	20.0700	20.3300	20.0700	20.3300	+33.750%	3	213	-97.393%
2025-11-24	15.3500	15.3500	15.2000	15.2000	+16.031%	2	214	-96.513%
2025-11-21	13.1000	13.1000	13.1000	13.1000	-9.966%	1	214	-95.954%
2025-11-20	15.7500	15.7500	14.5500	14.5500	-2.349%	2	213	-96.357%
2025-11-19	15.4800	15.4800	14.5000	14.9000	-12.559%	26	213	-96.443%
2025-11-18	16.8000	17.0400	15.0000	17.0400	+2.342%	7	212	-96.890%
2025-11-17	16.6500	16.6500	16.6500	16.6500	-6.723%	1	217	-96.817%
2025-11-14	17.4500	17.8500	17.4500	17.8500	-3.514%	2	218	-97.031%
2025-11-13	18.9000	18.9000	18.5000	18.5000	-6.566%	5	218	-97.135%
2025-11-12	21.5000	21.5000	19.7500	19.8000	-17.842%	12	218	-97.323%
2025-11-10	23.5000	24.3000	23.5000	24.1000	+8.804%	8	207	-97.801%
2025-11-07	20.3000	22.1500	19.1800	22.1500	-0.673%	67	203	-97.607%
2025-11-06	24.0000	24.0200	22.3000	22.3000	-16.165%	5	227	-97.623%
2025-11-05	26.6000	26.6000	26.6000	26.6000	+7.692%	1	224	-98.008%
2025-11-04	24.8400	24.8400	24.0300	24.7000	-7.836%	7	225	-97.854%
2025-11-03	31.7000	31.7000	26.8000	26.8000	-7.170%	13	213	-98.022%
2025-10-31	32.1400	32.1400	28.8700	28.8700	-8.812%	25	213	-98.164%
2025-10-30	27.9500	34.5000	27.9500	31.6600	-42.904%	43	196	-98.326%
2025-10-29	55.1200	55.4500	55.1200	55.4500	-0.805%	12	178	-99.044%
2025-10-28	54.7000	56.0500	54.0000	55.9000	+5.651%	93	180	-99.052%
2025-10-27	51.4000	52.9100	51.4000	52.9100	+9.545%	2	141	-98.998%
2025-10-24	47.1200	48.3000	45.9500	48.3000	+0.478%	21	141	-98.903%
2025-10-23	48.0700	48.0700	48.0700	48.0700	+6.941%	1	126	-98.897%
2025-10-22	48.0900	48.0900	44.9500	44.9500	-4.767%	4	126	-98.821%
2025-10-20	46.1000	47.2000	46.1000	47.2000	+8.009%	7	127	-98.877%
2025-10-17	43.7000	43.7000	43.7000	43.7000	-2.673%	1	125	-98.787%
2025-10-15	44.9000	44.9000	44.9000	44.9000	+6.905%	10	124	-98.820%
2025-10-14	41.2800	43.7000	41.2800	42.0000	-4.545%	10	114	-98.738%
2025-10-13	44.4800	44.4800	42.0000	44.0000	+3.529%	5	111	-98.795%
2025-10-10	45.0000	45.8000	42.5000	42.5000	-5.261%	24	108	-98.753%
2025-10-08	43.0000	44.8600	43.0000	44.8600	+4.326%	2	101	-98.819%
2025-10-07	42.9500	43.0000	42.8500	43.0000	-4.444%	3	102	-98.767%
2025-10-06	39.6000	45.0000	39.6000	45.0000	+7.143%	40	101	-98.822%
2025-10-03	46.7500	46.7500	42.0000	42.0000	-9.658%	17	98	-98.738%
2025-10-02	44.6000	46.4900	44.0500	46.4900	+7.120%	6	97	-98.860%
2025-10-01	42.7500	44.0000	41.7500	43.4000	-9.300%	26	95	-98.779%
2025-09-30	48.3500	48.3500	46.6000	47.8500	-7.892%	9	71	-98.892%
2025-09-29	51.9000	52.0500	51.8500	51.9500	-2.074%	4	74	-98.980%
2025-09-26	54.6500	54.6500	51.7500	53.0500	-5.098%	6	70	-99.001%
2025-09-25	55.9000	55.9000	55.9000	55.9000	-6.522%	2	73	-99.052%
2025-09-24	58.5500	59.8000	58.5500	59.8000	+4.000%	6	71	-99.114%
2025-09-23	63.1500	63.1500	57.5000	57.5000	-11.211%	10	69	-99.078%
2025-09-22	69.7000	69.7000	64.7600	64.7600	-0.108%	3	63	-99.182%
2025-09-19	66.9000	66.9000	64.8300	64.8300	-7.386%	4	62	-99.182%
2025-09-18	68.3600	70.0000	67.6000	70.0000	+6.789%	11	62	-99.243%
2025-09-17	67.5000	67.6000	62.8000	65.5500	-2.600%	33	60	-99.191%
2025-09-16	62.6500	68.2500	62.6500	67.3000	+11.424%	12	34	-99.212%
2025-09-15	60.4000	60.4000	60.4000	60.4000	+13.962%	1	31	-99.123%
2025-09-12	52.7000	53.0000	52.7000	53.0000	-0.842%	6	31	-99.000%
2025-09-11	53.4500	53.4500	53.4500	53.4500	-9.315%	1	27	-99.008%
2025-09-09	58.7000	58.9400	58.7000	58.9400	+5.044%	2	27	-99.101%
2025-09-08	56.1000	56.1100	56.1000	56.1100	+8.951%	2	26	-99.055%
2025-09-04	53.2500	53.5500	51.5000	51.5000	+6.317%	35	26	-98.971%
2025-09-03	48.4400	48.4400	48.4400	48.4400	+3.350%	1	16	-98.906%
2025-09-02	46.8700	46.8700	46.8700	46.8700	-16.304%	1	15	-98.869%
2025-08-22	56.0000	56.0000	56.0000	56.0000	+0.828%	1	15	-99.054%
2025-08-20	55.5400	55.5400	55.5400	55.5400	-24.229%	2	15	-99.046%
2025-08-15	73.3000	73.3000	73.3000	73.3000	+1.594%	5	15	-99.277%
2025-08-14	72.3600	73.4000	72.1500	72.1500	-7.011%	4	10	-99.265%
2025-08-12	77.6600	77.6600	77.5900	77.5900	+17.117%	5	7	-99.317%
2025-08-11	67.7000	67.7000	66.2500	66.2500	0.000%	2	2	-99.200%