Dark

META20260821C570
META Aug 21 2026 570.00 Call (META260821C00570000)
option OPRA

EOD

Jul 23, 2026

57.53-20.714%(-15.03)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	60.1800	62.1600	52.6200	57.5300	-20.714%	39	849	0.000%
2026-07-22	77.0700	77.2500	72.5600	72.5600	-20.613%	27	842	-20.714%
2026-07-21	89.2000	91.4000	89.0800	91.4000	+0.816%	3	841	-37.057%
2026-07-20	90.9000	90.9000	90.0500	90.6600	+0.133%	12	840	-36.543%
2026-07-17	90.1000	91.7500	90.0900	90.5400	-25.383%	26	840	-36.459%
2026-07-15	110.0000	124.6300	110.0000	121.3400	+20.497%	40	823	-52.588%
2026-07-14	97.6200	105.3500	97.6200	100.7000	-2.404%	10	835	-42.870%
2026-07-13	113.7000	113.7000	101.0000	103.1800	-9.133%	10	833	-44.243%
2026-07-10	104.7500	120.1500	104.7500	113.5500	+39.479%	47	835	-49.335%
2026-07-09	46.2500	81.4100	46.2500	81.4100	+37.401%	71	861	-29.333%
2026-07-08	60.2000	60.5500	56.0000	59.2500	-11.830%	47	895	-2.903%
2026-07-07	62.7500	72.5000	59.0000	67.2000	+19.361%	32	896	-14.390%
2026-07-06	52.0000	57.2000	48.2000	56.3000	+22.792%	29	897	+2.185%
2026-07-02	55.2000	55.2000	45.0000	45.8500	-30.404%	59	901	+25.474%
2026-07-01	56.6500	77.0700	51.6000	65.8800	+83.766%	449	901	-12.675%
2026-06-30	33.7000	35.8500	28.9000	35.8500	+5.441%	224	1,054	+60.474%
2026-06-29	33.1500	38.1000	32.8800	34.0000	+18.674%	178	997	+69.206%
2026-06-26	26.6000	31.5500	25.6400	28.6500	+7.263%	105	953	+100.803%
2026-06-25	30.0000	31.6400	25.3600	26.7100	-19.305%	201	934	+115.387%
2026-06-24	34.6900	38.4000	32.2500	33.1000	-6.179%	153	913	+73.807%
2026-06-23	37.0000	40.1000	34.9800	35.2800	-3.869%	111	875	+63.067%
2026-06-22	40.0500	43.0000	34.9300	36.7000	-19.518%	207	853	+56.757%
2026-06-18	43.7000	45.6000	37.4000	45.6000	+14.143%	239	645	+26.162%
2026-06-17	53.0000	53.0000	39.9500	39.9500	-30.882%	207	645	+44.005%
2026-06-16	58.8500	63.0400	55.2000	57.8000	+6.348%	26	645	-0.467%
2026-06-15	47.2000	60.0000	47.2000	54.3500	+34.198%	197	645	+5.851%
2026-06-12	44.0000	44.7000	38.0000	40.5000	-2.410%	299	679	+42.049%
2026-06-11	42.2500	43.3500	36.5000	41.5000	-3.488%	396	615	+38.627%
2026-06-10	54.2000	54.2000	43.0000	43.0000	-17.625%	69	561	+33.791%
2026-06-09	56.8000	59.0000	51.0200	52.2000	+0.346%	28	548	+10.211%
2026-06-08	50.3500	56.5000	50.3500	52.0200	-10.772%	69	543	+10.592%
2026-06-05	71.3500	71.3800	51.9500	58.3000	-35.437%	38	532	-1.321%
2026-06-04	84.0000	90.3000	84.0000	90.3000	+15.252%	5	536	-36.290%
2026-06-03	73.9300	78.8000	73.9300	78.3500	+28.971%	16	539	-26.573%
2026-06-02	65.0000	68.2000	60.7500	60.7500	-5.521%	54	545	-5.300%
2026-06-01	69.8500	73.0500	64.3000	64.3000	-18.608%	23	496	-10.529%
2026-05-29	81.6800	81.6800	79.0000	79.0000	-5.615%	6	484	-27.177%
2026-05-28	90.0000	90.0000	83.7000	83.7000	-6.061%	31	483	-31.266%
2026-05-27	72.9800	89.1000	72.9800	89.1000	+30.035%	37	483	-35.432%
2026-05-26	68.5200	68.5200	68.5200	68.5200	-0.160%	1	457	-16.039%
2026-05-22	68.6300	68.6300	68.6300	68.6300	+5.747%	10	456	-16.174%
2026-05-21	64.9000	64.9000	64.9000	64.9000	-2.553%	51	446	-11.356%
2026-05-20	63.9600	66.6000	63.9600	66.6000	+2.462%	5	446	-13.619%
2026-05-19	67.0000	67.0500	65.0000	65.0000	-7.932%	3	398	-11.492%
2026-05-18	73.2500	73.2500	70.6000	70.6000	-11.362%	3	398	-18.513%
2026-05-15	73.3700	79.6500	73.3700	79.6500	-2.509%	11	398	-27.772%
2026-05-14	76.9000	83.0000	76.9000	81.7000	+4.609%	10	400	-29.584%
2026-05-13	71.0000	79.8700	71.0000	78.1000	+22.471%	17	396	-26.338%
2026-05-12	63.7700	63.7700	63.7700	63.7700	-2.641%	1	396	-9.785%
2026-05-11	66.0000	67.8000	65.5000	65.5000	-10.397%	20	396	-12.168%
2026-05-08	75.7500	75.7500	72.9800	73.1000	-10.810%	10	380	-21.300%
2026-05-07	82.5800	82.5800	81.9600	81.9600	+6.083%	8	379	-29.807%
2026-05-06	73.2200	81.0500	73.2200	77.2600	+14.239%	16	377	-25.537%
2026-05-05	71.0300	71.0300	67.6300	67.6300	-9.839%	3	376	-14.934%
2026-05-04	72.7500	75.8400	70.5100	75.0100	-0.780%	12	376	-23.304%
2026-05-01	79.2400	79.2400	75.6000	75.6000	-6.597%	22	359	-23.902%
2026-04-30	80.6600	81.2200	69.5500	80.9400	-36.672%	37	359	-28.923%
2026-04-29	121.0000	127.8100	121.0000	127.8100	+1.946%	169	335	-54.988%
2026-04-28	125.3700	125.3700	125.3700	125.3700	-6.090%	1	270	-54.112%
2026-04-27	130.6000	133.5000	130.6000	133.5000	+1.730%	11	271	-56.906%
2026-04-24	131.2300	131.2300	131.2300	131.2300	+5.304%	2	276	-56.161%
2026-04-23	119.2700	124.6200	119.2700	124.6200	-5.203%	24	278	-53.836%
2026-04-22	131.0000	131.4600	131.0000	131.4600	+2.703%	6	260	-56.238%
2026-04-20	128.0000	128.0000	128.0000	128.0000	-10.752%	1	266	-55.055%
2026-04-17	140.9800	143.4200	138.7000	143.4200	+8.127%	14	266	-59.887%
2026-04-16	132.6800	132.6800	130.9000	132.6400	+0.485%	9	268	-56.627%
2026-04-15	132.0000	132.0000	132.0000	132.0000	+5.600%	1	275	-56.417%
2026-04-14	115.0000	125.0000	115.0000	125.0000	+29.146%	12	275	-53.976%
2026-04-13	95.7700	96.7900	95.7700	96.7900	-6.843%	4	274	-40.562%
2026-04-10	104.1500	104.1500	103.2100	103.9000	+3.900%	8	275	-44.629%
2026-04-09	102.3700	102.3700	100.0000	100.0000	+14.181%	6	274	-42.470%
2026-04-08	82.0500	101.2500	74.9600	87.5800	+45.967%	40	275	-34.311%
2026-04-07	60.2000	60.5500	58.0000	60.0000	-5.660%	22	280	-4.117%
2026-04-06	67.7000	67.7000	63.6000	63.6000	-0.392%	7	263	-9.544%
2026-04-02	56.9000	63.8500	56.9000	63.8500	-4.701%	28	263	-9.898%
2026-04-01	68.3500	74.0000	65.6800	67.0000	+8.362%	74	263	-14.134%
2026-03-31	53.9600	63.5000	53.1200	61.8300	+37.860%	42	266	-6.955%
2026-03-30	42.9200	46.7300	42.9200	44.8500	+10.795%	8	251	+28.272%
2026-03-27	45.7000	45.7000	38.8500	40.4800	-19.635%	98	249	+42.120%
2026-03-26	67.5000	67.5000	50.1000	50.3700	-35.613%	246	246	+14.215%
2026-03-25	79.9400	79.9400	78.2300	78.2300	-6.980%	4	81	-26.460%
2026-03-23	84.1000	84.1000	84.1000	84.1000	+9.863%	15	77	-31.593%
2026-03-20	76.5500	76.5500	76.5500	76.5500	-11.143%	1	67	-24.847%
2026-03-19	86.1500	86.1500	86.1500	86.1500	-8.836%	1	67	-33.221%
2026-03-18	94.5000	94.5000	94.5000	94.5000	-9.091%	1	67	-39.122%
2026-03-16	104.2200	107.2900	103.9500	103.9500	+11.534%	10	66	-44.656%
2026-03-13	97.8000	97.8000	93.2000	93.2000	-16.749%	2	67	-38.273%
2026-03-12	118.5500	118.5500	111.9500	111.9500	-7.211%	2	67	-48.611%
2026-03-11	120.6500	120.6500	120.6500	120.6500	-2.780%	2	67	-52.317%
2026-03-10	124.1000	124.1000	124.1000	124.1000	+7.399%	2	67	-53.642%
2026-03-09	106.8000	115.5500	106.8000	115.5500	-2.924%	2	67	-50.212%
2026-03-06	119.0300	119.0300	119.0300	119.0300	-12.805%	2	67	-51.668%
2026-03-04	136.9500	136.9500	136.5100	136.5100	+10.624%	5	66	-57.857%
2026-02-26	119.2500	123.4500	119.2500	123.4000	+9.223%	7	66	-53.379%
2026-02-24	112.9800	112.9800	112.9800	112.9800	-3.188%	13	61	-49.079%
2026-02-13	116.7000	116.7000	116.7000	116.7000	-11.065%	1	48	-50.703%
2026-02-09	137.1900	137.1900	131.2200	131.2200	-5.106%	13	48	-56.158%
2026-02-04	138.2800	138.2800	138.2800	138.2800	-24.848%	2	36	-58.396%
2026-01-30	182.1000	184.0000	182.1000	184.0000	-1.499%	3	34	-68.734%
2026-01-29	186.8000	186.8000	186.8000	186.8000	+30.693%	1	35	-69.202%
2026-01-28	142.9300	142.9300	142.9300	142.9300	+0.662%	8	36	-59.750%
2026-01-27	141.9900	141.9900	141.9900	141.9900	+2.958%	1	44	-59.483%
2026-01-23	137.9100	137.9100	137.9100	137.9100	+12.031%	2	45	-58.284%
2026-01-22	123.1000	123.1000	123.1000	123.1000	+30.127%	1	46	-53.266%
2026-01-21	94.6000	94.6000	94.6000	94.6000	+1.677%	1	47	-39.186%
2026-01-20	94.0000	94.0000	92.9500	93.0400	-10.366%	12	47	-38.166%
2026-01-16	103.8000	103.8000	103.8000	103.8000	+2.559%	1	44	-44.576%
2026-01-14	103.4000	103.4000	101.2100	101.2100	-7.848%	21	44	-43.158%
2026-01-13	108.0000	109.8300	108.0000	109.8300	-10.816%	3	52	-47.619%
2026-01-12	123.8800	123.8800	123.1500	123.1500	-2.540%	3	51	-53.285%
2026-01-07	126.3600	126.3600	126.3600	126.3600	-3.446%	1	53	-54.471%
2026-01-06	130.8700	130.8700	130.8700	130.8700	-2.568%	1	54	-56.040%
2026-01-05	135.5000	135.5000	134.3200	134.3200	-4.194%	22	54	-57.169%
2025-12-30	137.1600	140.3000	137.1600	140.2000	+5.628%	21	44	-58.966%
2025-12-29	132.7300	132.7300	132.7300	132.7300	-3.958%	1	35	-56.656%
2025-12-26	137.4300	138.2500	137.4300	138.2000	+0.072%	16	35	-58.372%
2025-12-22	138.1000	138.1000	138.1000	138.1000	+6.526%	2	35	-58.342%
2025-12-15	129.6400	129.6400	129.6400	129.6400	-14.077%	1	34	-55.623%
2025-12-08	150.8800	150.8800	150.8800	150.8800	-2.343%	1	34	-61.870%
2025-12-05	154.5000	154.5000	154.5000	154.5000	+4.717%	1	33	-62.764%
2025-12-04	147.5400	147.5400	147.5400	147.5400	+17.562%	1	32	-61.007%
2025-11-25	121.1000	125.5000	121.1000	125.5000	+11.804%	7	31	-54.159%
2025-11-14	112.2500	112.2500	112.2500	112.2500	-13.086%	6	37	-48.748%
2025-11-10	125.0400	129.1500	125.0400	129.1500	+6.296%	7	37	-55.455%
2025-11-06	121.5000	121.5000	121.5000	121.5000	-8.886%	1	30	-52.650%
2025-11-05	130.2900	133.3500	130.2900	133.3500	+3.517%	6	29	-56.858%
2025-11-04	136.0500	136.0500	128.8200	128.8200	-6.922%	5	24	-55.341%
2025-11-03	141.9000	144.2200	138.3500	138.4000	-4.749%	7	14	-58.432%
2025-10-31	151.2000	151.4000	145.3000	145.3000	-24.461%	5	14	-60.406%
2025-10-14	187.1500	192.3500	187.1500	192.3500	-2.657%	2	9	-70.091%
2025-10-13	197.6000	197.6000	197.6000	197.6000	+4.110%	1	9	-70.886%
2025-10-06	189.8000	189.8000	189.8000	189.8000	-9.208%	1	8	-69.689%
2025-09-30	209.0500	209.0500	209.0500	209.0500	-7.520%	6	7	-72.480%
2025-09-25	226.0500	226.0500	226.0500	226.0500	0.000%	1	1	-74.550%