Dark

META20260821C620
META Aug 21 2026 620.00 Call (META260821C00620000)
option OPRA

EOD

Jul 23, 2026

32.11-23.729%(-9.99)1,014

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	33.1500	34.3500	27.6500	32.1100	-23.729%	1,014	4,789	0.000%
2026-07-22	53.1300	53.1300	41.9800	42.1000	-24.212%	104	4,543	-23.729%
2026-07-21	54.8800	56.2000	54.8800	55.5500	-3.391%	15	4,532	-42.196%
2026-07-20	53.0000	58.6500	50.0000	57.5000	+3.269%	150	4,539	-44.157%
2026-07-17	58.5300	60.1000	47.5000	55.6800	-19.444%	54	4,520	-42.331%
2026-07-16	74.5000	83.0000	67.5000	69.1200	-15.522%	62	4,533	-53.545%
2026-07-15	65.7900	87.2500	65.5700	81.8200	+21.575%	96	4,529	-60.755%
2026-07-14	68.9300	71.0500	64.4500	67.3000	+0.990%	52	4,550	-52.288%
2026-07-13	72.0600	79.5000	64.0500	66.6400	-14.344%	162	4,557	-51.816%
2026-07-10	69.0000	83.2200	68.0000	77.8000	+51.805%	420	4,674	-58.728%
2026-07-09	23.0400	51.8800	23.0400	51.2500	+57.741%	781	4,859	-37.346%
2026-07-08	38.4800	38.5200	30.0000	32.4900	-15.501%	440	4,934	-1.170%
2026-07-07	33.0000	44.0700	32.2400	38.4500	+25.654%	655	4,893	-16.489%
2026-07-06	27.5900	31.9300	23.4500	30.6000	+29.168%	193	4,858	+4.935%
2026-07-02	34.6500	34.9000	23.5000	23.6900	-37.262%	353	4,797	+35.542%
2026-07-01	31.9000	47.0600	29.4000	37.7600	+128.987%	3,238	4,797	-14.963%
2026-06-30	14.8500	16.6500	13.7000	16.4900	-5.556%	901	5,644	+94.724%
2026-06-29	16.0000	19.2500	16.0000	17.4600	+23.392%	597	5,038	+83.906%
2026-06-26	12.6000	15.6000	12.4600	14.1500	+8.015%	536	5,282	+126.926%
2026-06-25	15.4500	15.6100	12.7900	13.1000	-21.557%	632	5,152	+145.115%
2026-06-24	18.3500	19.6200	16.2000	16.7000	-4.298%	233	5,333	+92.275%
2026-06-23	20.0000	20.8000	17.4500	17.4500	-9.445%	105	5,270	+84.011%
2026-06-22	22.0500	23.1000	18.1300	19.2700	-21.984%	770	5,254	+66.632%
2026-06-18	23.3300	25.0000	19.7000	24.7000	+12.992%	1,264	3,996	+30.000%
2026-06-17	29.3500	29.4500	21.8000	21.8600	-35.037%	691	3,996	+46.889%
2026-06-16	32.5500	36.0300	30.5500	33.6500	+8.724%	687	3,996	-4.577%
2026-06-15	26.1500	34.4000	26.1500	30.9500	+40.363%	652	3,716	+3.748%
2026-06-12	24.0000	25.0000	20.5000	22.0500	-3.670%	302	3,390	+45.624%
2026-06-11	21.8800	23.9000	19.1000	22.8900	-1.844%	356	3,294	+40.280%
2026-06-10	29.1700	31.1500	23.3200	23.3200	-21.003%	500	3,259	+37.693%
2026-06-09	31.0000	34.2400	28.8100	29.5200	-4.928%	267	2,907	+8.774%
2026-06-08	32.2100	32.6700	28.8000	31.0500	-8.676%	344	2,798	+3.414%
2026-06-05	50.1200	51.3000	29.8700	34.0000	-30.041%	308	2,604	-5.559%
2026-06-04	50.2000	60.1200	48.2800	48.6000	-2.449%	323	2,531	-33.930%
2026-06-03	39.8500	50.3500	39.8500	49.8200	+35.014%	496	2,696	-35.548%
2026-06-02	40.5500	42.7000	36.9000	36.9000	-8.889%	200	2,778	-12.981%
2026-06-01	47.5000	50.4000	40.0000	40.5000	-25.139%	785	2,670	-20.716%
2026-05-29	54.0000	55.0000	48.6400	54.1000	-2.523%	134	2,510	-40.647%
2026-05-28	61.4300	62.6400	53.5000	55.5000	-3.813%	74	2,517	-42.144%
2026-05-27	42.1500	60.4900	40.6900	57.7000	+37.381%	304	2,529	-44.350%
2026-05-26	40.4400	42.5000	39.5000	42.0000	0.000%	152	2,596	-23.548%
2026-05-22	42.7600	44.1500	40.6300	42.0000	+3.219%	260	2,575	-23.548%
2026-05-21	37.4100	41.9800	35.7500	40.6900	+3.274%	461	2,649	-21.086%
2026-05-20	38.5100	41.4000	37.1800	39.4000	-1.500%	94	2,649	-18.503%
2026-05-19	43.3000	44.5000	39.0000	40.0000	-9.091%	255	2,235	-19.725%
2026-05-18	42.8500	45.8000	42.5000	44.0000	-7.660%	813	2,235	-27.023%
2026-05-15	47.0000	51.0500	45.0000	47.6500	-4.317%	695	2,235	-32.613%
2026-05-14	50.0400	53.5000	48.5000	49.8000	+1.633%	306	1,685	-35.522%
2026-05-13	39.4500	50.6000	39.4500	49.0000	+18.357%	251	1,870	-34.469%
2026-05-12	37.3200	41.6000	37.0000	41.4000	+4.099%	131	1,870	-22.440%
2026-05-11	42.7000	42.7000	39.2000	39.7700	-11.622%	273	1,870	-19.261%
2026-05-08	47.6000	49.3000	44.0000	45.0000	-9.091%	681	1,703	-28.644%
2026-05-07	48.9200	54.7500	48.3900	49.5000	+4.211%	344	1,422	-35.131%
2026-05-06	41.9500	52.1500	40.4000	47.5000	+7.710%	170	1,410	-32.400%
2026-05-05	47.7200	47.7200	41.4700	44.1000	-5.324%	117	1,373	-27.188%
2026-05-04	45.5000	48.8500	43.8500	46.5800	-3.621%	139	1,347	-31.065%
2026-05-01	51.0000	51.0000	46.3000	48.3300	-4.486%	457	1,214	-33.561%
2026-04-30	54.1000	54.1000	43.5000	50.6000	-45.113%	811	1,214	-36.542%
2026-04-29	91.0000	93.0000	90.0300	92.1900	+1.879%	24	858	-65.170%
2026-04-28	94.0000	94.0000	90.4900	90.4900	-7.323%	3	870	-64.515%
2026-04-27	94.8400	98.1000	94.6000	97.6400	+2.252%	40	868	-67.114%
2026-04-24	91.5000	97.4700	89.7500	95.4900	+12.196%	14	864	-66.373%
2026-04-23	85.5000	88.3300	82.2200	85.1100	-11.454%	9	868	-62.272%
2026-04-22	93.5300	96.1400	93.5300	96.1200	+3.288%	16	859	-66.594%
2026-04-21	92.7100	93.0600	91.4800	93.0600	+0.988%	13	873	-65.495%
2026-04-20	94.0000	95.7200	90.9500	92.1500	-14.079%	24	873	-65.155%
2026-04-17	98.1000	107.2500	98.0000	107.2500	+10.601%	82	873	-70.061%
2026-04-16	93.2500	97.1000	92.6800	96.9700	+1.031%	38	897	-66.887%
2026-04-15	94.0100	98.6000	94.0100	95.9800	+9.591%	125	910	-66.545%
2026-04-14	72.7800	90.4200	72.7800	87.5800	+27.668%	124	949	-63.336%
2026-04-13	67.4000	68.6000	64.2000	68.6000	+3.845%	131	974	-53.192%
2026-04-10	72.1700	72.5500	65.1300	66.0600	-3.703%	62	962	-51.393%
2026-04-09	67.3000	73.0000	67.0500	68.6000	+15.683%	94	979	-53.192%
2026-04-08	50.5500	69.4300	47.3500	59.3000	+62.466%	477	981	-45.852%
2026-04-07	36.4500	37.4500	36.4500	36.5000	-10.099%	21	886	-12.027%
2026-04-06	40.6900	41.7000	40.0000	40.6000	+0.744%	44	886	-20.911%
2026-04-02	37.5000	40.3000	37.4500	40.3000	-7.207%	27	920	-20.323%
2026-04-01	46.0000	49.8500	42.7300	43.4300	+8.575%	66	920	-26.065%
2026-03-31	34.3000	41.0500	33.1700	40.0000	+48.203%	97	940	-19.725%
2026-03-30	25.3500	26.9900	25.3500	26.9900	+10.163%	3	1,013	+18.970%
2026-03-27	28.9500	28.9800	22.8000	24.5000	-21.600%	59	1,011	+31.061%
2026-03-26	43.2000	43.2000	31.2500	31.2500	-40.306%	116	989	+2.752%
2026-03-25	53.0500	53.0500	51.4000	52.3500	+2.547%	7	984	-38.663%
2026-03-24	52.5000	52.5000	50.3500	51.0500	-7.182%	40	984	-37.101%
2026-03-23	54.0000	57.0000	53.6000	55.0000	+10.887%	42	983	-41.618%
2026-03-20	55.0000	55.0000	49.6000	49.6000	-13.889%	124	995	-35.262%
2026-03-19	62.3800	62.3800	56.5900	57.6000	-9.873%	78	1,011	-44.253%
2026-03-18	62.9700	65.9000	62.7500	63.9100	-4.255%	82	987	-49.757%
2026-03-17	72.7500	72.7500	66.2500	66.7500	-6.316%	15	932	-51.895%
2026-03-16	72.3500	74.7800	69.4500	71.2500	+9.700%	36	930	-54.933%
2026-03-13	70.0000	73.1500	63.7000	64.9500	-26.419%	80	938	-50.562%
2026-03-11	88.2700	88.2700	88.2700	88.2700	-5.178%	1	880	-63.623%
2026-03-10	93.0900	93.0900	93.0900	93.0900	+21.179%	1	881	-65.506%
2026-03-09	76.8200	76.8200	76.8200	76.8200	-10.664%	1	882	-58.201%
2026-03-06	83.5700	85.9900	82.7500	85.9900	+1.260%	5	881	-62.658%
2026-02-25	84.9200	84.9200	84.9200	84.9200	+3.435%	1	882	-62.188%
2026-02-24	81.5500	82.1000	81.5500	82.1000	-2.840%	6	882	-60.889%
2026-02-18	83.0000	84.5000	83.0000	84.5000	+4.644%	10	881	-62.000%
2026-02-17	78.2400	80.8500	78.2400	80.7500	-9.473%	25	881	-60.235%
2026-02-13	91.0000	91.0000	89.2000	89.2000	-10.532%	3	880	-64.002%
2026-02-12	99.7000	99.7000	99.7000	99.7000	-3.690%	1	880	-67.793%
2026-02-11	103.5200	103.5200	103.5200	103.5200	+6.590%	4	879	-68.982%
2026-02-06	102.0000	102.0000	97.1200	97.1200	-5.341%	4	883	-66.938%
2026-02-05	102.6000	102.6000	102.6000	102.6000	-4.398%	2	886	-68.704%
2026-02-04	113.8900	113.8900	104.6500	107.3200	-8.935%	10	885	-70.080%
2026-02-03	129.0700	129.0700	117.8500	117.8500	-10.086%	6	882	-72.754%
2026-02-02	134.6900	134.6900	130.5200	131.0700	-6.877%	15	882	-75.502%
2026-01-30	146.5700	148.5000	140.7500	140.7500	-9.386%	6	893	-77.187%
2026-01-29	151.9100	157.0000	141.0000	155.3300	+42.192%	37	890	-79.328%
2026-01-28	110.2700	111.4000	108.9000	109.2400	-0.374%	13	920	-70.606%
2026-01-27	106.7000	110.9000	106.7000	109.6500	-3.774%	17	919	-70.716%
2026-01-26	108.2700	113.9500	107.5400	113.9500	+7.449%	19	932	-71.821%
2026-01-23	101.2500	106.0500	101.2500	106.0500	+11.832%	3	947	-69.722%
2026-01-22	80.0000	95.0000	80.0000	94.8300	+33.001%	53	950	-66.139%
2026-01-21	65.7000	74.5900	65.7000	71.3000	+7.009%	79	979	-54.965%
2026-01-20	65.8000	69.4100	65.8000	66.6300	-11.537%	315	960	-51.808%
2026-01-16	76.7000	79.4800	75.3200	75.3200	-2.245%	53	822	-57.369%
2026-01-15	73.9100	77.1000	73.9100	77.0500	+4.616%	12	822	-58.326%
2026-01-14	78.2000	79.0000	73.6500	73.6500	-9.842%	55	824	-56.402%
2026-01-13	82.7300	83.0000	79.3700	81.6900	-14.191%	20	800	-60.693%
2026-01-09	91.8500	95.2000	91.8500	95.2000	+1.818%	5	784	-66.271%
2026-01-08	88.9000	93.5000	88.9000	93.5000	-1.475%	16	789	-65.658%
2026-01-07	94.9000	94.9000	94.9000	94.9000	-3.606%	1	787	-66.164%
2026-01-06	99.8000	99.8000	98.4000	98.4500	-4.138%	9	788	-67.384%
2026-01-05	102.1900	102.7000	102.1900	102.7000	+6.414%	6	784	-68.734%
2026-01-02	99.5000	99.5000	96.5100	96.5100	-6.573%	6	784	-66.729%
2025-12-29	103.3000	103.3000	103.3000	103.3000	-5.247%	1	780	-68.916%
2025-12-23	109.0100	109.0200	109.0100	109.0200	+1.840%	6	781	-70.547%
2025-12-22	106.3500	107.2600	106.3500	107.0500	-4.505%	10	787	-70.005%
2025-12-18	111.3500	112.1000	111.3500	112.1000	+4.279%	40	797	-71.356%
2025-12-17	106.1000	108.3200	106.1000	107.5000	+4.623%	4	759	-70.130%
2025-12-16	102.7500	102.7500	102.7500	102.7500	-0.194%	1	759	-68.749%
2025-12-15	102.9500	102.9500	102.9500	102.9500	+3.467%	5	758	-68.810%
2025-12-12	99.5000	99.5000	99.5000	99.5000	-3.501%	1	763	-67.729%
2025-12-11	103.1100	103.1100	103.1100	103.1100	-12.722%	1	764	-68.859%
2025-12-08	118.1400	118.1400	118.1400	118.1400	-3.425%	1	763	-72.820%
2025-12-05	117.5400	122.3300	117.5400	122.3300	+5.858%	33	764	-73.751%
2025-12-04	116.0500	118.0000	114.4000	115.5600	+12.610%	14	793	-72.214%
2025-12-03	102.4500	103.0000	102.4500	102.6200	-2.601%	9	806	-68.710%
2025-12-02	102.5000	105.3600	102.5000	105.3600	+2.291%	11	815	-69.524%
2025-12-01	104.0000	104.0000	103.0000	103.0000	-1.633%	3	825	-68.825%
2025-11-28	103.5200	104.7100	103.5200	104.7100	+4.574%	7	826	-69.334%
2025-11-26	98.7500	100.1300	98.7500	100.1300	+1.965%	3	832	-67.932%
2025-11-25	91.0000	98.2000	88.5000	98.2000	+14.639%	96	832	-67.301%
2025-11-24	81.9000	85.6600	81.9000	85.6600	+13.157%	52	802	-62.515%
2025-11-21	75.1000	76.3000	70.7400	75.7000	+3.784%	5	792	-57.583%
2025-11-20	81.2300	82.6000	72.9400	72.9400	-3.773%	3	790	-55.978%
2025-11-19	75.9400	75.9400	74.0500	75.8000	+0.865%	17	791	-57.639%
2025-11-18	77.0000	77.0500	73.5500	75.1500	-9.096%	17	775	-57.272%
2025-11-17	85.9000	85.9000	82.6700	82.6700	-5.735%	3	780	-61.159%
2025-11-14	84.4000	88.3000	84.4000	87.7000	+2.753%	213	778	-63.387%
2025-11-13	89.3000	89.9100	85.2000	85.3500	-1.795%	43	608	-62.378%
2025-11-12	95.0000	95.0000	86.9100	86.9100	-8.080%	21	603	-63.054%
2025-11-11	96.5000	96.5000	93.9500	94.5500	-6.451%	13	576	-66.039%
2025-11-10	97.0000	102.0000	97.0000	101.0700	+7.350%	13	576	-68.230%
2025-11-07	91.6900	94.1500	84.4000	94.1500	-2.354%	18	571	-65.895%
2025-11-06	100.0000	100.0000	95.8000	96.4200	-10.846%	31	564	-66.698%
2025-11-05	101.0000	108.1500	101.0000	108.1500	+2.415%	4	544	-70.310%
2025-11-04	107.1000	107.1000	105.6000	105.6000	-1.703%	2	544	-69.593%
2025-11-03	112.1000	112.1000	107.4100	107.4300	-7.051%	48	496	-70.111%
2025-10-31	128.7700	128.7700	112.9400	115.5800	-12.704%	480	496	-72.218%
2025-10-30	124.0000	132.4000	121.3000	132.4000	-28.625%	14	21	-75.748%
2025-10-29	184.5000	185.5000	184.5000	185.5000	+5.536%	6	15	-82.690%
2025-10-24	175.8200	175.8200	175.7700	175.7700	+1.017%	2	20	-81.732%
2025-10-22	174.0000	174.0000	174.0000	174.0000	+9.544%	1	20	-81.546%
2025-10-13	158.8400	158.8400	158.8400	158.8400	-8.471%	1	21	-79.785%
2025-10-09	163.1300	173.5400	162.9400	173.5400	+10.535%	4	20	-81.497%
2025-10-07	158.0000	158.0000	157.0000	157.0000	+1.290%	16	18	-79.548%
2025-10-06	154.5000	155.0000	154.5000	155.0000	-5.390%	5	18	-79.284%
2025-10-01	163.8300	163.8300	163.8300	163.8300	-6.527%	1	13	-80.400%
2025-09-30	175.2700	175.2700	175.2700	175.2700	-18.555%	1	13	-81.680%
2025-09-18	218.8000	218.8000	215.2000	215.2000	+4.812%	15	12	-85.079%
2025-09-15	205.3200	205.3200	205.3200	205.3200	+8.721%	1	13	-84.361%
2025-09-11	188.8500	188.8500	188.8500	188.8500	-1.110%	1	14	-82.997%
2025-09-05	190.9700	190.9700	190.9700	190.9700	+5.247%	1	15	-83.186%
2025-08-29	181.6100	181.6100	181.4500	181.4500	-7.776%	2	13	-82.304%
2025-08-22	196.7500	196.7500	196.7500	196.7500	+6.466%	1	13	-83.680%
2025-08-21	184.8500	184.8500	184.8000	184.8000	-10.660%	2	12	-82.624%
2025-08-18	206.8500	206.8500	206.8500	206.8500	0.000%	10	10	-84.477%