Dark

META20260821C950
META Aug 21 2026 950.00 Call (META260821C00950000)
option OPRA

EOD

Jul 23, 2026

0.2800-44.000%(-0.2200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.7000	0.7000	0.2700	0.2800	-44.000%	5	641	0.000%
2026-07-22	0.5700	0.5700	0.4800	0.5000	-29.577%	9	640	-44.000%
2026-07-21	0.8500	0.8700	0.7100	0.7100	-21.111%	3	646	-60.563%
2026-07-20	0.9900	1.0200	0.9000	0.9000	-45.783%	111	646	-68.889%
2026-07-17	1.1600	1.6600	0.9400	1.6600	-24.201%	162	645	-83.133%
2026-07-16	1.9300	2.3500	1.9300	2.1900	-4.783%	23	494	-87.215%
2026-07-15	1.8900	2.8000	1.6700	2.3000	+31.429%	15	477	-87.826%
2026-07-14	1.8500	2.0300	1.7500	1.7500	-21.171%	6	477	-84.000%
2026-07-13	2.5100	2.5100	1.9200	2.2200	-29.968%	38	477	-87.387%
2026-07-10	2.2000	3.7800	2.2000	3.1700	+149.606%	187	476	-91.167%
2026-07-09	0.7300	1.2700	0.7300	1.2700	+73.973%	17	444	-77.953%
2026-07-08	0.7300	0.7300	0.7300	0.7300	+15.873%	1	440	-61.644%
2026-07-07	0.6300	0.6300	0.6300	0.6300	-1.563%	1	440	-55.556%
2026-07-02	0.6700	0.6700	0.6400	0.6400	-36.000%	2	440	-56.250%
2026-07-01	1.1000	1.3000	1.0000	1.0000	+108.333%	12	440	-72.000%
2026-06-30	0.4700	0.4800	0.4700	0.4800	-17.241%	21	442	-41.667%
2026-06-25	0.5800	0.5800	0.5800	0.5800	-10.769%	3	433	-51.724%
2026-06-23	0.7700	0.7800	0.6500	0.6500	-18.750%	15	433	-56.923%
2026-06-22	0.7900	0.8000	0.7900	0.8000	-6.977%	5	442	-65.000%
2026-06-18	0.9200	0.9200	0.8600	0.8600	-21.101%	2	445	-67.442%
2026-06-16	1.2700	1.2700	1.0900	1.0900	-9.917%	11	445	-74.312%
2026-06-15	1.3100	1.3100	1.2100	1.2100	+21.000%	36	455	-76.860%
2026-06-11	1.0000	1.0000	1.0000	1.0000	+1.010%	1	477	-72.000%
2026-06-10	0.9900	0.9900	0.9900	0.9900	-13.913%	4	477	-71.717%
2026-06-09	1.3800	1.3900	1.1500	1.1500	-10.156%	11	477	-75.652%
2026-06-08	1.3600	1.3600	1.2800	1.2800	-9.859%	4	477	-78.125%
2026-06-05	2.2400	2.2400	1.4200	1.4200	-39.316%	51	479	-80.282%
2026-06-04	2.8700	2.8700	2.3400	2.3400	-8.594%	32	502	-88.034%
2026-06-03	2.5600	2.5600	2.5600	2.5600	+8.017%	4	505	-89.063%
2026-06-02	2.4500	2.6100	2.3200	2.3700	-15.658%	35	507	-88.186%
2026-06-01	2.2600	2.8500	2.2500	2.8100	+30.093%	90	492	-90.036%
2026-05-29	2.3100	2.3100	2.1600	2.1600	-11.111%	6	452	-87.037%
2026-05-28	3.0000	3.0000	2.4300	2.4300	+1.674%	4	452	-88.477%
2026-05-27	1.5000	2.3900	1.4000	2.3900	+59.333%	8	452	-88.285%
2026-05-26	1.3500	1.5000	1.3500	1.5000	+21.951%	6	450	-81.333%
2026-05-21	1.3800	1.3800	1.2300	1.2300	-10.870%	29	447	-77.236%
2026-05-20	1.3800	1.3800	1.3800	1.3800	-5.479%	3	447	-79.710%
2026-05-19	1.3100	1.4600	1.3100	1.4600	-2.013%	2	433	-80.822%
2026-05-18	2.1800	2.1800	1.4900	1.4900	-12.865%	6	433	-81.208%
2026-05-15	1.5200	1.7100	1.5200	1.7100	+0.588%	3	433	-83.626%
2026-05-14	1.7000	1.7000	1.7000	1.7000	+9.677%	1	433	-83.529%
2026-05-13	1.3200	1.6100	1.3200	1.5500	+30.252%	3	431	-81.935%
2026-05-12	1.1900	1.1900	1.1900	1.1900	-12.500%	6	431	-76.471%
2026-05-11	1.3500	1.3600	1.3400	1.3600	-6.207%	10	431	-79.412%
2026-05-08	1.4500	1.4500	1.4500	1.4500	-16.667%	3	426	-80.690%
2026-05-07	1.7400	1.7400	1.7400	1.7400	+6.098%	40	423	-83.908%
2026-05-06	1.6400	1.6400	1.6400	1.6400	+34.426%	1	422	-82.927%
2026-05-05	1.3500	1.3500	1.1700	1.2200	-11.594%	14	422	-77.049%
2026-05-04	1.5000	1.5500	1.3800	1.3800	-18.343%	14	411	-79.710%
2026-05-01	1.7500	1.7500	1.5500	1.6900	-15.500%	24	376	-83.432%
2026-04-30	1.6000	2.0000	1.5800	2.0000	-59.759%	18	376	-86.000%
2026-04-29	4.7400	5.1800	4.6500	4.9700	-10.127%	11	370	-94.366%
2026-04-27	5.1600	5.5500	5.1600	5.5300	+3.947%	11	364	-94.937%
2026-04-24	4.3500	5.3700	4.3500	5.3200	+21.461%	4	365	-94.737%
2026-04-23	4.3500	4.3800	4.3500	4.3800	-10.976%	3	363	-93.607%
2026-04-22	4.9200	4.9200	4.9200	4.9200	+0.408%	1	361	-94.309%
2026-04-21	4.6700	4.9000	4.6700	4.9000	+1.240%	20	367	-94.286%
2026-04-20	5.1000	5.2000	4.7600	4.8400	-21.556%	66	367	-94.215%
2026-04-17	6.1500	6.1700	5.9000	6.1700	+12.182%	4	367	-95.462%
2026-04-16	5.4000	5.5000	5.1800	5.5000	+0.917%	8	368	-94.909%
2026-04-15	5.3300	5.5400	5.2800	5.4500	+23.303%	7	366	-94.862%
2026-04-14	4.6300	4.6300	4.3000	4.4200	+75.397%	5	367	-93.665%
2026-04-13	2.4200	2.5200	2.4200	2.5200	+8.155%	2	366	-88.889%
2026-04-08	1.2000	2.3300	1.2000	2.3300	+111.818%	2	366	-87.983%
2026-04-02	1.1000	1.1000	1.1000	1.1000	-29.936%	7	367	-74.545%
2026-04-01	1.5700	1.5700	1.5700	1.5700	+30.833%	7	367	-82.166%
2026-03-31	1.1000	1.2000	1.1000	1.2000	+29.032%	2	374	-76.667%
2026-03-30	0.9300	0.9300	0.9300	0.9300	+4.494%	1	374	-69.892%
2026-03-27	0.8400	0.8900	0.8400	0.8900	-29.365%	4	374	-68.539%
2026-03-26	1.2600	1.2600	1.2600	1.2600	-20.253%	2	371	-77.778%
2026-03-24	1.5200	1.5800	1.5200	1.5800	-8.671%	14	370	-82.278%
2026-03-23	1.6700	1.7300	1.6100	1.7300	+1.170%	54	369	-83.815%
2026-03-20	1.7500	1.7500	1.7100	1.7100	-7.065%	36	373	-83.626%
2026-03-19	1.9400	1.9400	1.8400	1.8400	-16.742%	35	372	-84.783%
2026-03-18	2.2100	2.2100	2.2100	2.2100	+0.913%	10	380	-87.330%
2026-03-17	2.6000	2.6000	2.1900	2.1900	-21.223%	5	380	-87.215%
2026-03-13	3.1000	3.1700	2.7800	2.7800	-34.588%	5	381	-89.928%
2026-03-10	4.2500	4.2500	4.2400	4.2500	+10.677%	11	382	-93.412%
2026-03-09	3.8400	3.8400	3.8400	3.8400	-13.708%	1	376	-92.708%
2026-03-06	4.6000	4.6000	4.4000	4.4500	-22.609%	5	378	-93.708%
2026-03-05	5.7500	5.7500	5.7500	5.7500	-13.534%	1	375	-95.130%
2026-03-04	6.6500	6.6500	6.6500	6.6500	+23.606%	1	374	-95.789%
2026-03-03	5.2400	5.3800	5.2400	5.3800	-6.435%	2	374	-94.796%
2026-03-02	6.0500	6.0500	5.7500	5.7500	-2.542%	2	374	-95.130%
2026-02-26	5.9000	5.9000	5.9000	5.9000	-2.479%	17	375	-95.254%
2026-02-25	6.0500	6.0500	6.0500	6.0500	+10.603%	20	359	-95.372%
2026-02-23	5.4700	5.4700	5.4700	5.4700	-20.146%	1	359	-94.881%
2026-02-20	6.8500	6.8500	6.8500	6.8500	+9.600%	18	358	-95.912%
2026-02-19	6.2500	6.2500	6.2500	6.2500	+22.549%	9	354	-95.520%
2026-02-18	5.1000	5.1000	5.1000	5.1000	-8.929%	1	354	-94.510%
2026-02-17	5.6500	5.6500	5.6000	5.6000	-26.413%	15	353	-95.000%
2026-02-12	7.5500	8.0100	7.5500	7.6100	-19.471%	8	353	-96.321%
2026-02-11	9.4500	9.4500	9.4500	9.4500	-14.091%	1	348	-97.037%
2026-02-09	10.7000	11.0000	10.7000	11.0000	+39.241%	4	348	-97.455%
2026-02-06	8.3000	8.3000	7.6500	7.9000	-24.038%	223	348	-96.456%
2026-02-05	9.2500	10.4000	9.2500	10.4000	+10.638%	4	433	-97.308%
2026-02-04	10.7000	10.7000	9.4000	9.4000	-17.904%	4	430	-97.021%
2026-02-03	12.5400	12.5400	11.4500	11.4500	-22.635%	12	429	-97.555%
2026-02-02	14.2500	14.8000	13.7000	14.8000	-10.030%	32	425	-98.108%
2026-01-30	16.4500	16.4500	16.4500	16.4500	-22.259%	6	428	-98.298%
2026-01-29	20.0500	21.5200	17.9000	21.1600	+61.527%	250	429	-98.677%
2026-01-28	13.1000	13.1000	13.1000	13.1000	-7.092%	1	211	-97.863%
2026-01-27	14.1000	14.1000	14.1000	14.1000	-4.082%	12	210	-98.014%
2026-01-26	14.0000	14.7000	14.0000	14.7000	+34.492%	11	218	-98.095%
2026-01-22	7.7000	11.0700	7.7000	10.9300	+58.866%	8	227	-97.438%
2026-01-21	6.1500	6.8800	6.1500	6.8800	+17.607%	2	231	-95.930%
2026-01-20	6.1500	6.1500	5.7500	5.8500	-20.946%	3	231	-95.214%
2026-01-15	7.4000	7.4000	7.4000	7.4000	0.000%	1	230	-96.216%
2026-01-14	7.4000	7.4000	7.4000	7.4000	-8.075%	2	230	-96.216%
2026-01-13	8.4000	8.4000	7.9500	8.0500	-12.784%	11	229	-96.522%
2026-01-12	10.1000	10.1000	9.2300	9.2300	-11.675%	6	218	-96.966%
2026-01-09	9.8000	10.4500	9.8000	10.4500	+10.582%	2	212	-97.321%
2026-01-08	9.4500	9.4500	9.4500	9.4500	-9.914%	1	210	-97.037%
2026-01-07	11.1500	11.1500	10.4900	10.4900	-6.756%	4	209	-97.331%
2026-01-06	11.2500	11.2500	11.2500	11.2500	-5.462%	1	207	-97.511%
2026-01-05	11.7500	11.9000	11.7500	11.9000	+8.182%	11	209	-97.647%
2026-01-02	11.0000	11.0000	11.0000	11.0000	-19.118%	3	209	-97.455%
2025-12-30	13.6500	13.6500	13.6000	13.6000	+9.677%	10	209	-97.941%
2025-12-29	12.4000	12.4000	12.4000	12.4000	-4.615%	6	207	-97.742%
2025-12-26	13.9500	13.9500	13.0000	13.0000	-8.772%	2	208	-97.846%
2025-12-23	14.2500	14.2500	14.2500	14.2500	-8.887%	1	207	-98.035%
2025-12-19	15.6400	15.6400	15.6400	15.6400	+9.754%	2	206	-98.210%
2025-12-16	14.2500	14.2500	14.2500	14.2500	+0.707%	1	206	-98.035%
2025-12-15	14.0000	14.1500	14.0000	14.1500	+0.355%	10	206	-98.021%
2025-12-12	14.1000	14.1000	14.1000	14.1000	-4.858%	1	211	-98.014%
2025-12-11	16.0000	16.0000	14.8200	14.8200	-3.641%	5	210	-98.111%
2025-12-10	15.3800	15.3800	15.3800	15.3800	-8.289%	4	209	-98.179%
2025-12-09	16.7700	16.7700	16.7700	16.7700	-15.644%	1	212	-98.330%
2025-12-08	19.8800	19.8800	19.8800	19.8800	-1.584%	2	212	-98.592%
2025-12-05	19.3500	20.9000	18.6700	20.2000	+4.826%	9	214	-98.614%
2025-12-04	20.0500	20.0500	19.0000	19.2700	+19.393%	54	217	-98.547%
2025-12-03	16.1400	16.1400	16.1400	16.1400	-0.370%	5	215	-98.265%
2025-12-02	16.2000	16.2000	16.2000	16.2000	-3.456%	2	220	-98.272%
2025-11-28	16.0000	16.7800	16.0000	16.7800	+8.049%	6	220	-98.331%
2025-11-26	15.5300	15.5300	15.5300	15.5300	+7.847%	8	221	-98.197%
2025-11-25	14.0000	14.4000	14.0000	14.4000	+20.301%	2	221	-98.056%
2025-11-24	11.9700	11.9700	11.9700	11.9700	+6.400%	60	220	-97.661%
2025-11-21	11.3500	11.3500	11.2000	11.2500	+2.273%	18	256	-97.511%
2025-11-20	12.2500	12.3000	11.0000	11.0000	-9.836%	25	271	-97.455%
2025-11-18	12.0900	12.2000	12.0900	12.2000	-12.857%	6	270	-97.705%
2025-11-17	14.0000	14.0000	14.0000	14.0000	-5.405%	1	270	-98.000%
2025-11-14	14.0000	15.2900	14.0000	14.8000	+2.635%	132	270	-98.108%
2025-11-13	14.3400	14.4200	14.3400	14.4200	-10.435%	3	269	-98.058%
2025-11-12	16.1000	16.1000	16.1000	16.1000	+7.692%	1	266	-98.261%
2025-11-07	15.7000	15.7000	14.9500	14.9500	-11.643%	23	265	-98.127%
2025-11-06	19.3500	19.3500	16.9200	16.9200	-18.966%	9	244	-98.345%
2025-11-05	20.8000	20.8900	20.8000	20.8800	+3.111%	6	241	-98.659%
2025-11-03	23.8500	23.8500	20.2500	20.2500	-24.665%	7	237	-98.617%
2025-10-30	24.2500	26.8800	22.5000	26.8800	-33.217%	17	237	-98.958%
2025-10-27	40.6200	40.6200	39.1500	40.2500	+14.184%	72	200	-99.304%
2025-10-24	35.2500	35.2500	35.2500	35.2500	-1.811%	3	200	-99.206%
2025-10-22	35.9000	35.9000	35.9000	35.9000	+6.686%	13	198	-99.220%
2025-10-17	33.1500	33.6500	33.1500	33.6500	-0.148%	2	192	-99.168%
2025-10-14	32.0600	33.7000	32.0600	33.7000	-1.318%	2	190	-99.169%
2025-10-13	34.1500	34.1500	34.1500	34.1500	-1.727%	1	189	-99.180%
2025-10-10	34.7500	34.7500	34.7500	34.7500	-1.836%	1	188	-99.194%
2025-10-09	35.4000	35.4000	35.4000	35.4000	+5.988%	1	187	-99.209%
2025-10-06	33.4000	33.4000	33.4000	33.4000	-5.168%	1	186	-99.162%
2025-10-03	34.7000	35.3900	34.3500	35.2200	-3.242%	26	185	-99.205%
2025-10-02	36.4000	36.4000	36.4000	36.4000	+12.346%	1	170	-99.231%
2025-10-01	32.4000	32.4000	32.4000	32.4000	-12.432%	1	170	-99.136%
2025-09-30	37.1400	37.1400	36.7500	37.0000	-7.960%	4	169	-99.243%
2025-09-26	40.0000	40.6500	40.0000	40.2000	-9.663%	3	167	-99.303%
2025-09-24	45.5500	45.5500	44.5000	44.5000	-16.807%	2	165	-99.371%
2025-09-22	53.4900	53.4900	53.4900	53.4900	-3.535%	1	165	-99.477%
2025-09-18	55.6000	55.6000	53.3800	55.4500	+10.789%	63	165	-99.495%
2025-09-17	50.0000	50.1000	49.9500	50.0500	-5.655%	4	103	-99.441%
2025-09-16	53.0500	53.0500	53.0500	53.0500	+19.026%	1	99	-99.472%
2025-09-09	44.6000	44.6000	44.5700	44.5700	+2.696%	2	98	-99.372%
2025-09-08	43.4400	43.4400	42.9500	43.4000	-26.503%	92	97	-99.355%
2025-08-15	60.4700	60.4700	59.0500	59.0500	+1.495%	2	6	-99.526%
2025-08-14	58.1800	58.1800	58.1800	58.1800	+2.901%	2	6	-99.519%
2025-08-13	56.5400	56.5400	56.5400	56.5400	-7.975%	2	4	-99.505%
2025-08-12	61.8500	61.8500	61.4400	61.4400	+17.162%	2	2	-99.544%
2025-08-11	52.4400	52.4400	52.4400	52.4400	0.000%	1	1	-99.466%