Dark

META20260821C630
META Aug 21 2026 630.00 Call (META260821C00630000)
option OPRA

EOD

Jul 23, 2026

28.60-24.339%(-9.20)325

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	30.0000	31.4500	24.0300	28.6000	-24.339%	325	2,342	0.000%
2026-07-22	44.2500	45.0000	36.4000	37.8000	-25.149%	568	2,396	-24.339%
2026-07-21	48.2800	51.7700	48.2800	50.5000	+1.385%	13	2,119	-43.366%
2026-07-20	47.9100	53.6500	46.1000	49.8100	-4.469%	151	2,119	-42.582%
2026-07-17	53.7600	55.5300	42.0300	52.1400	-16.375%	248	2,167	-45.148%
2026-07-16	75.0000	75.4000	61.9500	62.3500	-17.099%	129	2,192	-54.130%
2026-07-15	62.3000	81.0000	59.8300	75.2100	+22.792%	133	2,196	-61.973%
2026-07-14	57.8700	63.7300	56.0700	61.2500	-0.633%	48	2,223	-53.306%
2026-07-13	65.0300	74.4500	61.5800	61.6400	-12.938%	101	2,226	-53.602%
2026-07-10	63.3000	77.3400	61.5900	70.8000	+54.081%	410	2,248	-59.605%
2026-07-09	21.5000	46.9000	20.0000	45.9500	+58.230%	644	2,515	-37.758%
2026-07-08	28.8500	30.0900	27.0000	29.0400	-15.137%	138	2,443	-1.515%
2026-07-07	28.7500	39.1000	27.5500	34.2200	+26.741%	287	2,410	-16.423%
2026-07-06	24.4800	28.1000	19.8000	27.0000	+29.187%	267	2,480	+5.926%
2026-07-02	30.4000	31.2700	20.0000	20.9000	-37.313%	226	2,385	+36.842%
2026-07-01	31.3500	42.1000	26.4000	33.3400	+119.342%	819	2,385	-14.217%
2026-06-30	12.8500	15.2000	11.6000	15.2000	+3.896%	771	2,492	+88.158%
2026-06-29	14.0000	16.8000	14.0000	14.6300	+28.899%	247	2,008	+95.489%
2026-06-26	11.5300	13.5000	10.7000	11.3500	+2.252%	235	2,006	+151.982%
2026-06-25	13.4000	13.7300	10.9000	11.1000	-23.606%	241	1,955	+157.658%
2026-06-24	15.5500	17.1000	14.2500	14.5300	-5.649%	160	1,970	+96.834%
2026-06-23	16.9100	18.0000	15.4000	15.4000	-5.637%	706	1,931	+85.714%
2026-06-22	19.3500	19.3500	15.7500	16.3200	-24.619%	1,713	2,107	+75.245%
2026-06-18	20.2500	21.9000	17.2100	21.6500	+13.947%	228	2,979	+32.102%
2026-06-17	26.3500	26.3500	18.8300	19.0000	-36.919%	91	2,979	+50.526%
2026-06-16	28.1500	32.6500	26.8500	30.1200	+10.209%	101	2,979	-5.046%
2026-06-15	23.1500	30.4000	23.1500	27.3300	+46.935%	152	2,971	+4.647%
2026-06-12	21.5000	21.5000	18.1500	18.6000	-7.417%	107	2,966	+53.763%
2026-06-11	19.0000	21.0000	17.1500	20.0900	-3.506%	2,066	2,910	+42.359%
2026-06-10	24.6000	28.1500	20.4700	20.8200	-19.302%	122	1,684	+37.368%
2026-06-09	27.4800	30.7400	25.6500	25.8000	-3.371%	127	1,633	+10.853%
2026-06-08	27.8000	29.6500	25.5000	26.7000	-10.523%	173	1,624	+7.116%
2026-06-05	44.0000	46.2500	26.6900	29.8400	-34.475%	316	1,588	-4.155%
2026-06-04	46.0000	55.0000	43.5300	45.5400	+1.200%	257	1,520	-37.198%
2026-06-03	37.1500	45.5000	37.0500	45.0000	+34.328%	668	1,618	-36.444%
2026-06-02	36.6000	39.1000	33.5000	33.5000	-8.470%	238	1,663	-14.627%
2026-06-01	50.0000	50.0000	36.4500	36.6000	-25.000%	748	1,627	-21.858%
2026-05-29	49.1000	49.7000	43.7800	48.8000	-2.400%	664	1,214	-41.393%
2026-05-28	56.2700	56.5000	47.5700	50.0000	-6.594%	475	1,086	-42.800%
2026-05-27	37.2000	55.0000	37.0000	53.5300	+38.787%	902	1,108	-46.572%
2026-05-26	39.0000	39.0000	35.7300	38.5700	+3.101%	95	1,251	-25.849%
2026-05-22	38.0500	39.5000	36.1500	37.4100	+2.718%	71	1,202	-23.550%
2026-05-21	34.0000	37.3500	32.0000	36.4200	+1.533%	129	1,185	-21.472%
2026-05-20	34.7000	37.5000	33.3200	35.8700	+0.196%	80	1,185	-20.268%
2026-05-19	36.9000	39.2000	34.9000	35.8000	-10.879%	35	1,097	-20.112%
2026-05-18	39.1500	41.0400	38.4500	40.1700	-6.603%	413	1,097	-28.803%
2026-05-15	41.3700	46.0000	40.7000	43.0100	-4.145%	99	1,097	-33.504%
2026-05-14	45.1000	48.6400	43.9500	44.8700	+0.268%	162	947	-36.260%
2026-05-13	34.8100	45.9000	34.8100	44.7500	+19.973%	89	903	-36.089%
2026-05-12	33.8500	37.4500	32.9000	37.3000	+5.666%	108	903	-23.324%
2026-05-11	38.0100	38.0100	35.2000	35.3000	-14.528%	85	903	-18.980%
2026-05-08	43.5900	45.0000	40.0000	41.3000	-8.890%	43	844	-30.751%
2026-05-07	48.0000	50.0000	44.4500	45.3300	+4.567%	102	841	-36.907%
2026-05-06	37.6500	47.6000	36.7800	43.3500	+9.886%	63	839	-34.025%
2026-05-05	40.7800	40.7800	37.2700	39.4500	-7.133%	25	851	-27.503%
2026-05-04	41.0000	44.6500	39.9800	42.4800	-3.455%	63	843	-32.674%
2026-05-01	47.0000	47.0000	43.8000	44.0000	-4.202%	182	734	-35.000%
2026-04-30	49.3500	49.3500	39.6700	45.9300	-45.334%	260	734	-37.731%
2026-04-29	79.6200	85.0000	79.6200	84.0200	-1.153%	22	674	-65.960%
2026-04-28	85.6700	88.7400	85.0000	85.0000	-6.645%	3	686	-66.353%
2026-04-27	87.5000	91.0500	87.5000	91.0500	+1.641%	2	686	-68.589%
2026-04-24	81.2800	93.0000	81.2800	89.5800	+14.743%	8	687	-68.073%
2026-04-23	80.3600	80.3600	75.5000	78.0700	-14.209%	5	690	-63.366%
2026-04-22	91.0000	91.0000	91.0000	91.0000	+7.820%	3	689	-68.571%
2026-04-21	86.7700	86.7700	84.4000	84.4000	-1.860%	4	687	-66.114%
2026-04-20	93.3200	93.3200	85.0000	86.0000	-10.482%	23	687	-66.744%
2026-04-17	96.0000	99.0000	94.4300	96.0700	+6.038%	25	690	-70.230%
2026-04-16	91.6700	91.6900	88.5000	90.6000	+1.015%	26	691	-68.433%
2026-04-15	85.1800	92.0000	85.1800	89.6900	+9.955%	77	694	-68.112%
2026-04-14	70.0000	84.7100	69.9900	81.5700	+28.457%	86	700	-64.938%
2026-04-13	61.9200	63.5000	58.7500	63.5000	+2.419%	416	695	-54.961%
2026-04-10	67.0000	68.1000	59.5000	62.0000	-1.743%	523	609	-53.871%
2026-04-09	64.0000	68.9500	61.5000	63.1000	+16.852%	126	624	-54.675%
2026-04-08	47.6000	64.2500	44.4900	54.0000	+56.295%	113	633	-47.037%
2026-04-07	34.2900	34.7000	32.7000	34.5500	-6.495%	36	635	-17.221%
2026-04-06	37.5500	37.5500	36.9000	36.9500	-0.243%	3	609	-22.598%
2026-04-02	32.6000	37.0400	32.6000	37.0400	-9.327%	31	589	-22.786%
2026-04-01	39.3200	44.7500	39.2000	40.8500	+12.071%	13	589	-29.988%
2026-03-31	30.9500	37.1500	30.0000	36.4500	+49.080%	27	588	-21.536%
2026-03-30	22.4800	25.3400	22.4800	24.4500	+9.641%	11	586	+16.973%
2026-03-27	26.4700	26.4700	20.4200	22.3000	-20.357%	96	584	+28.251%
2026-03-26	39.2300	39.2300	28.0000	28.0000	-41.545%	131	553	+2.143%
2026-03-25	47.3500	49.0000	46.8500	47.9000	+4.130%	37	463	-40.292%
2026-03-24	46.0000	47.4000	45.2000	46.0000	-12.130%	58	458	-37.826%
2026-03-23	49.2500	52.3500	49.2500	52.3500	+14.476%	12	441	-45.368%
2026-03-20	50.3000	50.3000	45.6000	45.7300	-13.636%	63	441	-37.459%
2026-03-19	55.5000	55.5000	51.6000	52.9500	-8.864%	43	418	-45.987%
2026-03-18	58.6500	60.8500	58.1000	58.1000	-5.528%	28	394	-50.775%
2026-03-17	64.2800	64.2800	61.3000	61.5000	-6.677%	20	389	-53.496%
2026-03-16	67.2500	70.5000	64.2700	65.9000	+9.378%	37	377	-56.601%
2026-03-13	64.7800	67.8000	59.0000	60.2500	-27.208%	55	369	-52.531%
2026-03-11	81.1000	82.7700	81.1000	82.7700	-4.168%	6	347	-65.446%
2026-03-10	84.8000	87.1900	84.8000	86.3700	+10.025%	7	348	-66.887%
2026-03-09	71.9900	78.5000	70.6500	78.5000	-1.493%	12	348	-63.567%
2026-03-06	77.9300	80.0000	77.9300	79.6900	-8.128%	19	372	-64.111%
2026-03-05	94.0000	94.0000	84.1300	86.7400	-8.202%	3	374	-67.028%
2026-03-04	96.3500	96.3500	94.4900	94.4900	+9.872%	2	374	-69.732%
2026-03-03	79.5000	87.2700	79.5000	86.0000	+11.761%	8	374	-66.744%
2026-02-27	79.7500	79.7500	76.9500	76.9500	-7.734%	4	374	-62.833%
2026-02-25	81.9500	83.4000	81.9500	83.4000	+8.312%	34	360	-65.707%
2026-02-24	72.6700	77.0000	72.6700	77.0000	+1.906%	67	360	-62.857%
2026-02-23	83.2500	83.2500	75.5600	75.5600	-12.678%	11	340	-62.149%
2026-02-20	84.4000	86.9000	84.4000	86.5300	+10.159%	3	344	-66.948%
2026-02-18	78.5500	78.5500	78.5500	78.5500	+0.641%	1	345	-63.590%
2026-02-17	76.1400	78.1500	73.1500	78.0500	-1.812%	46	345	-63.357%
2026-02-13	79.4900	79.4900	79.4900	79.4900	-9.752%	1	323	-64.021%
2026-02-12	86.3200	88.0800	86.3200	88.0800	-10.877%	15	323	-67.530%
2026-02-11	97.4500	98.8300	97.4500	98.8300	+0.020%	5	323	-71.061%
2026-02-10	98.8000	98.8100	98.8000	98.8100	+3.466%	2	327	-71.056%
2026-02-09	95.5000	95.5000	95.5000	95.5000	+0.823%	3	327	-70.052%
2026-02-06	90.0000	95.0000	90.0000	94.7200	-7.581%	8	327	-69.806%
2026-02-05	106.6700	106.6700	102.4900	102.4900	+4.030%	2	329	-72.095%
2026-02-04	98.9300	101.9000	98.5000	98.5200	-21.810%	14	329	-70.970%
2026-02-02	126.0000	126.0000	126.0000	126.0000	-5.476%	1	333	-77.302%
2026-01-30	139.8400	142.0000	133.3000	133.3000	-11.228%	13	333	-78.545%
2026-01-29	147.9000	150.1600	131.3500	150.1600	+45.433%	23	334	-80.954%
2026-01-28	101.4500	103.2700	101.4500	103.2500	-2.604%	18	336	-72.300%
2026-01-27	106.6500	106.6500	103.8000	106.0100	-1.092%	18	336	-73.021%
2026-01-26	104.2900	107.6000	104.2900	107.1800	+6.224%	17	334	-73.316%
2026-01-23	90.2300	100.9000	90.2300	100.9000	+12.712%	4	324	-71.655%
2026-01-22	77.9500	89.5200	77.9500	89.5200	+37.427%	16	325	-68.052%
2026-01-21	61.7000	65.1400	61.7000	65.1400	+3.809%	14	319	-56.095%
2026-01-20	64.1500	64.4700	62.7500	62.7500	-11.069%	21	330	-54.422%
2026-01-16	72.6200	74.7500	70.5600	70.5600	+1.598%	12	317	-59.467%
2026-01-15	70.0000	72.5200	69.1800	69.4500	-2.073%	23	317	-58.819%
2026-01-14	75.4100	75.4100	69.6000	70.9200	-8.761%	12	312	-59.673%
2026-01-13	80.3000	80.3000	75.3000	77.7300	-10.139%	88	312	-63.206%
2026-01-12	88.0700	88.0700	86.5000	86.5000	-0.860%	11	286	-66.936%
2026-01-08	86.0000	87.2500	86.0000	87.2500	-3.109%	2	287	-67.221%
2026-01-07	95.0000	95.0000	89.4400	90.0500	-2.932%	13	287	-68.240%
2026-01-06	94.2000	94.2000	92.7700	92.7700	-5.337%	14	288	-69.171%
2026-01-05	96.8000	98.0000	96.8000	98.0000	-0.153%	5	273	-70.816%
2025-12-31	99.1000	99.6300	98.0500	98.1500	-5.041%	26	273	-70.861%
2025-12-30	103.3600	103.3600	103.3600	103.3600	-2.720%	5	273	-72.330%
2025-12-22	106.2500	106.2500	106.2500	106.2500	+1.967%	22	285	-73.082%
2025-12-18	104.2000	104.2000	104.2000	104.2000	+5.572%	2	285	-72.553%
2025-12-17	99.1000	99.1000	98.7000	98.7000	+0.458%	2	285	-71.023%
2025-12-15	98.2500	98.2500	98.2500	98.2500	+6.875%	30	286	-70.891%
2025-12-12	91.9300	91.9300	91.9300	91.9300	-8.070%	2	304	-68.889%
2025-12-11	97.7500	100.0000	97.7500	100.0000	+3.520%	7	306	-71.400%
2025-12-10	96.6000	96.6000	96.6000	96.6000	-7.736%	1	312	-70.393%
2025-12-09	104.6000	104.7000	104.6000	104.7000	-9.351%	2	312	-72.684%
2025-12-08	115.5000	115.5000	115.5000	115.5000	-0.517%	2	312	-75.238%
2025-12-05	115.3800	116.1000	115.3800	116.1000	+4.406%	6	314	-75.366%
2025-12-04	114.7400	114.7400	110.2100	111.2000	+14.403%	7	316	-74.281%
2025-12-03	97.2000	97.2000	97.2000	97.2000	-1.689%	1	321	-70.576%
2025-12-02	98.6200	98.8700	98.6200	98.8700	+1.104%	3	322	-71.073%
2025-12-01	97.7900	97.7900	97.7900	97.7900	-2.210%	1	321	-70.754%
2025-11-28	97.0000	100.0000	97.0000	100.0000	+7.817%	6	322	-71.400%
2025-11-26	93.3500	94.5000	92.7500	92.7500	+1.024%	63	316	-69.164%
2025-11-25	85.7700	91.8100	84.8000	91.8100	+12.789%	38	316	-68.849%
2025-11-24	73.0500	81.4000	72.5000	81.4000	+19.706%	50	310	-64.865%
2025-11-21	68.0000	68.0000	68.0000	68.0000	-6.012%	1	297	-57.941%
2025-11-20	72.3500	72.3500	72.3500	72.3500	+3.431%	1	296	-60.470%
2025-11-19	71.6500	71.6500	69.9500	69.9500	-11.118%	3	296	-59.114%
2025-11-18	75.5600	78.7000	75.5600	78.7000	+0.421%	2	296	-63.659%
2025-11-17	81.2200	81.2200	78.3700	78.3700	-1.110%	4	295	-63.506%
2025-11-14	79.2500	79.2500	79.2500	79.2500	-6.644%	2	294	-63.912%
2025-11-13	84.1600	86.4000	84.1600	84.8900	+2.524%	24	294	-66.309%
2025-11-12	90.9500	90.9500	82.8000	82.8000	-9.656%	215	277	-65.459%
2025-11-11	92.6100	92.6100	90.0000	91.6500	-5.903%	13	81	-68.794%
2025-11-10	95.0000	97.5800	91.4300	97.4000	+9.242%	87	81	-70.637%
2025-11-07	87.0700	89.6900	80.0000	89.1600	-0.045%	23	65	-67.923%
2025-11-06	94.0600	95.0300	89.0000	89.2000	-11.727%	24	55	-67.937%
2025-11-05	95.7400	102.0000	95.7400	101.0500	+4.878%	6	47	-71.697%
2025-11-04	98.7300	100.0000	96.3500	96.3500	-4.886%	15	46	-70.317%
2025-11-03	115.5700	115.5700	101.3000	101.3000	-8.747%	11	27	-71.767%
2025-10-31	117.3900	117.3900	111.0100	111.0100	-8.271%	14	27	-74.237%
2025-10-30	117.8700	121.8700	117.8700	121.0200	-32.068%	9	13	-76.368%
2025-10-29	178.1500	178.1500	178.1500	178.1500	+15.991%	1	9	-83.946%
2025-10-10	153.5900	153.5900	153.5900	153.5900	-1.197%	1	8	-81.379%
2025-10-01	155.4500	155.4500	155.4500	155.4500	-14.611%	2	7	-81.602%
2025-09-11	181.8500	182.0500	181.8500	182.0500	-1.301%	2	5	-84.290%
2025-08-28	184.4500	184.4500	184.4500	184.4500	+3.974%	3	4	-84.494%
2025-08-21	177.4000	177.4000	177.4000	177.4000	-11.768%	1	4	-83.878%
2025-08-18	201.0600	201.0600	201.0600	201.0600	0.000%	3	3	-85.775%