Dark

META20260821C640
META Aug 21 2026 640.00 Call (META260821C00640000)
option OPRA

EOD

Jul 23, 2026

24.07-29.927%(-10.28)433

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	25.8500	26.9200	20.6100	24.0700	-29.927%	433	2,526	0.000%
2026-07-22	42.0000	42.1000	32.5500	34.3500	-23.240%	1,108	2,583	-29.927%
2026-07-21	47.0900	47.0900	43.0400	44.7500	-0.556%	83	2,243	-46.212%
2026-07-20	44.0000	48.5200	40.2500	45.0000	-4.255%	207	2,246	-46.511%
2026-07-17	46.0000	51.4600	37.3000	47.0000	-18.147%	1,198	2,314	-48.787%
2026-07-16	67.9500	68.0700	56.4100	57.4200	-18.205%	51	2,468	-58.081%
2026-07-15	62.9000	73.9000	62.9000	70.2000	+23.984%	86	2,475	-65.712%
2026-07-14	52.7000	58.3000	52.4500	56.6200	+1.197%	642	2,473	-57.489%
2026-07-13	60.0000	67.1800	53.1600	55.9500	-15.176%	594	2,762	-56.979%
2026-07-10	49.9500	71.2900	49.9500	65.9600	+57.799%	729	2,943	-63.508%
2026-07-09	17.0000	42.6000	17.0000	41.8000	+61.515%	1,344	3,445	-42.416%
2026-07-08	29.8500	29.8500	23.0000	25.8800	-14.446%	122	3,428	-6.994%
2026-07-07	25.6000	34.9200	24.6700	30.2500	+26.042%	213	3,400	-20.430%
2026-07-06	21.0500	24.3000	17.5000	24.0000	+34.153%	634	3,369	+0.292%
2026-07-02	27.6000	27.6000	17.7000	17.8900	-41.344%	467	2,852	+34.544%
2026-07-01	25.2000	37.9500	23.0000	30.5000	+146.764%	868	2,852	-21.082%
2026-06-30	11.1100	12.3900	10.0500	12.3600	-3.738%	801	2,585	+94.741%
2026-06-29	11.9000	14.5500	11.9000	12.8400	+26.502%	97	1,998	+87.461%
2026-06-26	9.5000	11.6000	9.2500	10.1500	+3.571%	214	1,975	+137.143%
2026-06-25	9.8700	11.8500	9.5000	9.8000	-22.713%	201	1,874	+145.612%
2026-06-24	13.6000	14.6700	12.3000	12.6800	-6.696%	111	1,911	+89.826%
2026-06-23	14.2500	15.6200	13.4000	13.5900	-6.017%	120	1,923	+77.116%
2026-06-22	15.9700	17.3500	13.7900	14.4600	-22.674%	120	1,898	+66.459%
2026-06-18	18.0600	19.2000	15.2000	18.7000	+11.310%	170	1,313	+28.717%
2026-06-17	23.5100	23.5100	16.8000	16.8000	-36.243%	732	1,313	+43.274%
2026-06-16	25.9000	29.0600	24.1500	26.3500	+9.792%	119	1,313	-8.653%
2026-06-15	20.4500	27.0000	20.4500	24.0000	+41.176%	146	1,300	+0.292%
2026-06-12	16.2800	18.9000	16.1000	17.0000	-2.579%	153	1,285	+41.588%
2026-06-11	16.3000	18.5000	14.9000	17.4500	-7.032%	357	1,215	+37.937%
2026-06-10	22.2500	24.2500	18.5700	18.7700	-20.128%	63	1,125	+28.237%
2026-06-09	24.9000	27.5200	22.7500	23.5000	-3.925%	82	1,108	+2.426%
2026-06-08	26.5000	26.5000	22.2300	24.4600	-6.427%	293	1,099	-1.594%
2026-06-05	41.1000	41.1000	23.8500	26.1400	-34.256%	219	1,102	-7.919%
2026-06-04	42.0000	50.0000	39.5400	39.7600	-2.692%	246	1,106	-39.462%
2026-06-03	32.0000	41.5500	32.0000	40.8600	+36.656%	178	1,031	-41.092%
2026-06-02	33.6700	34.8200	29.9000	29.9000	-10.210%	97	1,039	-19.498%
2026-06-01	43.3500	43.9400	33.3000	33.3000	-25.000%	241	1,028	-27.718%
2026-05-29	45.0000	45.0000	39.3000	44.4000	-2.310%	96	939	-45.788%
2026-05-28	51.4000	52.5000	43.3500	45.4500	-6.865%	336	946	-47.041%
2026-05-27	33.2000	50.4000	33.2000	48.8000	+41.040%	173	832	-50.676%
2026-05-26	32.1000	34.6000	32.1000	34.6000	+2.367%	29	791	-30.434%
2026-05-22	35.2700	35.2700	32.5500	33.8000	+3.681%	104	778	-28.787%
2026-05-21	30.9900	33.6200	28.4000	32.6000	+1.558%	80	727	-26.166%
2026-05-20	30.2000	32.9500	29.9000	32.1000	+1.102%	58	727	-25.016%
2026-05-19	34.1000	35.2400	31.4000	31.7500	-12.220%	20	664	-24.189%
2026-05-18	33.6000	36.9000	33.6000	36.1700	-9.121%	42	664	-33.453%
2026-05-15	37.0000	41.4400	36.9500	39.8000	+0.252%	62	664	-39.523%
2026-05-14	39.3800	44.0300	39.3800	39.7000	-1.440%	55	647	-39.370%
2026-05-13	31.6500	41.5500	31.6500	40.2800	+22.098%	169	728	-40.243%
2026-05-12	29.8000	33.8400	29.5300	32.9900	+3.094%	30	728	-27.038%
2026-05-11	34.4700	34.4700	31.6000	32.0000	-12.925%	104	728	-24.781%
2026-05-08	40.7000	40.7000	35.7300	36.7500	-9.926%	96	697	-34.503%
2026-05-07	40.6700	44.6000	40.6700	40.8000	+4.108%	128	658	-41.005%
2026-05-06	34.3300	42.9000	32.6000	39.1900	+9.684%	95	729	-38.581%
2026-05-05	37.8800	37.8800	33.4500	35.7300	-5.301%	192	685	-32.634%
2026-05-04	38.3500	40.0000	36.2500	37.7300	-5.439%	75	526	-36.205%
2026-05-01	40.6000	42.0500	39.0000	39.9000	-10.838%	83	497	-39.674%
2026-04-30	42.8800	44.9500	35.8300	44.7500	-42.295%	180	497	-46.212%
2026-04-29	75.1500	80.5800	75.1500	77.5500	-1.185%	94	418	-68.962%
2026-04-28	82.7900	84.8000	76.3000	78.4800	-8.691%	7	355	-69.330%
2026-04-27	81.9000	87.1500	81.9000	85.9500	+3.218%	9	354	-71.995%
2026-04-24	70.0800	83.2700	70.0800	83.2700	+9.523%	16	354	-71.094%
2026-04-23	76.0300	76.0300	76.0300	76.0300	-9.131%	1	352	-68.341%
2026-04-22	82.1200	83.9500	81.9800	83.6700	+3.296%	31	353	-71.232%
2026-04-21	82.1700	82.5900	81.0000	81.0000	+1.048%	14	354	-70.284%
2026-04-20	83.1500	83.1500	79.2500	80.1600	-13.011%	8	356	-69.973%
2026-04-17	90.7900	92.1500	89.6100	92.1500	+10.227%	25	358	-73.880%
2026-04-16	82.9700	84.9200	80.6000	83.6000	-0.108%	9	357	-71.208%
2026-04-15	82.0000	85.4000	82.0000	83.6900	+10.409%	56	359	-71.239%
2026-04-14	64.6500	79.0000	61.0000	75.8000	+32.332%	188	392	-68.245%
2026-04-13	57.0000	57.2800	54.0600	57.2800	+2.652%	20	397	-57.978%
2026-04-10	60.9500	60.9500	54.5500	55.8000	-4.452%	25	397	-56.864%
2026-04-09	58.3500	63.8700	56.2000	58.4000	+16.567%	98	394	-58.784%
2026-04-08	43.1500	58.8000	39.5000	50.1000	+56.563%	76	392	-51.956%
2026-04-07	30.7700	32.0000	30.0000	32.0000	-3.148%	32	393	-24.781%
2026-04-02	29.8000	33.0400	29.8000	33.0400	-7.658%	42	386	-27.149%
2026-04-01	35.8000	41.5100	35.1800	35.7800	+8.589%	33	386	-32.728%
2026-03-31	27.4800	33.6000	26.8000	32.9500	+50.663%	62	373	-26.950%
2026-03-30	21.5000	22.9500	20.3000	21.8700	+10.622%	42	375	+10.059%
2026-03-27	23.0500	23.2900	18.5000	19.7700	-25.481%	160	377	+21.750%
2026-03-26	35.0000	35.0000	26.0000	26.5300	-38.969%	56	338	-9.273%
2026-03-25	43.4700	43.4700	43.4700	43.4700	+2.018%	8	341	-44.628%
2026-03-24	42.6000	42.8000	41.9000	42.6100	-10.951%	35	349	-43.511%
2026-03-23	44.9000	47.8500	44.9000	47.8500	+10.815%	24	348	-49.697%
2026-03-20	45.4000	45.4000	41.9600	43.1800	-10.508%	32	344	-44.257%
2026-03-19	51.5000	51.5000	47.8500	48.2500	-10.896%	31	346	-50.114%
2026-03-18	53.9600	55.7500	53.4500	54.1500	-3.972%	29	333	-55.549%
2026-03-17	60.4700	60.4700	56.3900	56.3900	-6.017%	26	316	-57.315%
2026-03-16	64.0000	64.4000	59.4000	60.0000	+8.108%	15	310	-59.883%
2026-03-13	60.0000	62.9500	54.8600	55.5000	-20.316%	53	310	-56.631%
2026-03-12	74.3000	74.3000	69.5000	69.6500	-9.897%	11	302	-65.441%
2026-03-11	78.0000	78.0000	77.2500	77.3000	-3.375%	41	296	-68.862%
2026-03-10	79.1200	82.0000	76.2000	80.0000	+6.880%	23	279	-69.913%
2026-03-09	68.4000	74.8500	65.3000	74.8500	-0.584%	169	294	-67.842%
2026-03-06	75.0000	76.0000	71.9000	75.2900	-7.164%	68	207	-68.030%
2026-03-05	88.5000	88.5000	81.1000	81.1000	-9.284%	2	166	-70.321%
2026-03-04	90.4900	90.4900	89.4000	89.4000	+11.610%	7	166	-73.076%
2026-03-03	75.0000	80.1000	73.2900	80.1000	+1.392%	27	164	-69.950%
2026-03-02	72.4200	81.3600	72.4200	79.0000	+5.123%	27	157	-69.532%
2026-02-27	74.9100	75.1500	71.3500	75.1500	-5.898%	9	160	-67.971%
2026-02-26	80.3400	80.4800	79.8600	79.8600	+2.319%	3	155	-69.860%
2026-02-25	74.1000	78.4300	74.1000	78.0500	+8.629%	15	161	-69.161%
2026-02-24	66.9500	72.5300	66.2500	71.8500	-4.200%	24	161	-66.500%
2026-02-23	79.7000	79.7000	75.0000	75.0000	-10.661%	4	147	-67.907%
2026-02-20	75.0800	84.6900	75.0800	83.9500	+11.148%	22	148	-71.328%
2026-02-19	73.0000	76.6200	73.0000	75.5300	+4.323%	20	150	-68.132%
2026-02-18	71.9000	74.1000	71.9000	72.4000	+0.556%	12	144	-66.754%
2026-02-17	72.0000	72.0000	72.0000	72.0000	-3.030%	1	141	-66.569%
2026-02-13	77.4900	80.0000	73.0000	74.2500	-9.185%	53	131	-67.582%
2026-02-12	79.0000	83.0000	79.0000	81.7600	-7.511%	13	131	-70.560%
2026-02-11	88.3000	88.4000	88.3000	88.4000	-4.946%	10	129	-72.771%
2026-02-10	92.4500	95.0000	92.4500	93.0000	-8.302%	43	124	-74.118%
2026-02-05	101.4200	101.4200	101.4200	101.4200	+6.949%	1	113	-76.267%
2026-02-04	97.9800	97.9800	93.7500	94.8300	-12.194%	14	112	-74.618%
2026-02-03	121.2000	121.2000	108.0000	108.0000	-16.506%	12	108	-77.713%
2026-01-30	129.3500	129.3500	129.3500	129.3500	-10.855%	6	108	-81.392%
2026-01-29	139.9000	145.1000	128.2500	145.1000	+49.588%	66	111	-83.411%
2026-01-28	98.1000	98.1000	97.0000	97.0000	-4.150%	8	154	-75.186%
2026-01-27	100.2000	101.2000	99.3500	101.2000	-0.541%	8	157	-76.215%
2026-01-26	96.9000	101.7500	95.5000	101.7500	+11.813%	9	162	-76.344%
2026-01-23	87.9000	96.1000	87.9000	91.0000	+8.722%	10	164	-73.549%
2026-01-22	69.8000	83.8500	69.8000	83.7000	+31.088%	57	170	-71.243%
2026-01-21	59.5500	64.0100	59.5500	63.8500	+8.129%	12	147	-62.302%
2026-01-20	60.4000	60.4000	59.0500	59.0500	-12.193%	3	149	-59.238%
2026-01-16	67.9900	70.1500	67.1100	67.2500	-0.415%	18	141	-64.208%
2026-01-14	69.1300	69.1300	67.5300	67.5300	-6.598%	2	141	-64.357%
2026-01-13	73.0000	73.0000	70.6000	72.3000	-15.439%	9	140	-66.708%
2026-01-09	84.3000	85.5000	84.3000	85.5000	+5.050%	3	140	-71.848%
2026-01-08	79.4800	81.3900	77.7700	81.3900	-3.794%	12	139	-70.426%
2026-01-07	83.1000	87.7200	83.1000	84.6000	-3.270%	30	139	-71.548%
2026-01-06	87.4600	87.4600	87.4600	87.4600	-4.363%	1	139	-72.479%
2026-01-05	91.2000	91.4500	91.2000	91.4500	+6.337%	6	134	-73.680%
2026-01-02	86.0000	86.0000	86.0000	86.0000	-5.908%	2	134	-72.012%
2025-12-29	91.4000	91.4000	91.4000	91.4000	-6.725%	2	136	-73.665%
2025-12-24	97.9900	97.9900	97.9900	97.9900	-2.098%	1	135	-75.436%
2025-12-18	102.0200	102.0200	100.0900	100.0900	+4.445%	2	135	-75.952%
2025-12-17	97.1000	98.9200	95.8300	95.8300	-3.270%	7	137	-74.883%
2025-12-16	92.7000	99.0700	92.7000	99.0700	+9.228%	33	138	-75.704%
2025-12-15	90.7000	90.7000	90.7000	90.7000	+1.500%	1	137	-73.462%
2025-12-12	90.2500	91.2400	86.9000	89.3600	-4.069%	22	138	-73.064%
2025-12-11	93.1500	93.1500	93.1500	93.1500	-1.272%	5	123	-74.160%
2025-12-10	95.2600	96.0000	94.2100	94.3500	-5.414%	30	122	-74.489%
2025-12-09	99.7500	99.7500	99.7500	99.7500	-10.232%	1	120	-75.870%
2025-12-05	110.3800	111.1200	110.3800	111.1200	+5.527%	6	120	-78.339%
2025-12-04	110.0000	110.0000	104.5500	105.3000	+12.801%	51	125	-77.142%
2025-12-03	93.0400	93.3500	93.0400	93.3500	-1.685%	11	121	-74.215%
2025-12-02	91.5300	94.9500	91.5300	94.9500	+2.815%	11	130	-74.650%
2025-12-01	90.9000	94.0000	90.5100	92.3500	-2.677%	12	119	-73.936%
2025-11-28	90.3000	94.8900	90.0000	94.8900	+6.618%	9	114	-74.634%
2025-11-26	86.7500	89.7400	86.7500	89.0000	-0.736%	34	108	-72.955%
2025-11-25	85.5700	89.6600	82.6500	89.6600	+20.640%	34	108	-73.154%
2025-11-24	71.0000	75.9000	71.0000	74.3200	+12.606%	19	132	-67.613%
2025-11-20	70.0000	73.0000	66.0000	66.0000	+1.931%	6	144	-63.530%
2025-11-19	67.3000	67.3000	64.7500	64.7500	-3.646%	12	143	-62.826%
2025-11-18	67.6500	67.6500	66.7500	67.2000	-4.681%	9	135	-64.182%
2025-11-17	76.0000	76.0000	70.5000	70.5000	-9.557%	15	130	-65.858%
2025-11-14	79.1000	79.1000	77.9500	77.9500	-1.267%	3	125	-69.121%
2025-11-13	82.0000	82.3000	76.2000	78.9500	-0.879%	24	124	-69.512%
2025-11-12	79.2000	80.0000	79.2000	79.6500	-8.480%	10	120	-69.780%
2025-11-11	87.0300	87.0300	87.0300	87.0300	-5.196%	1	116	-72.343%
2025-11-10	92.3500	92.3500	90.6100	91.8000	+16.335%	8	117	-73.780%
2025-11-07	78.1300	78.9100	76.5500	78.9100	-6.216%	10	114	-69.497%
2025-11-06	90.7000	90.7500	84.0000	84.1400	-12.308%	48	110	-71.393%
2025-11-05	93.3100	98.7000	92.4500	95.9500	+6.198%	29	85	-74.914%
2025-11-04	94.0000	98.9600	90.3500	90.3500	-6.817%	50	68	-73.359%
2025-11-03	108.9500	108.9500	96.9600	96.9600	-8.958%	19	23	-75.175%
2025-10-31	110.5000	110.5000	105.0000	106.5000	-11.486%	11	23	-77.399%
2025-10-30	117.5000	120.3200	109.4000	120.3200	-29.431%	25	16	-79.995%
2025-10-27	170.5000	170.5000	170.5000	170.5000	+7.300%	1	4	-85.883%
2025-10-20	158.9000	158.9000	158.9000	158.9000	+4.884%	2	4	-84.852%
2025-10-10	151.5000	151.5000	151.5000	151.5000	+3.739%	1	4	-84.112%
2025-10-08	146.0400	146.0400	146.0400	146.0400	+0.627%	1	3	-83.518%
2025-10-06	145.1300	145.1300	145.1300	145.1300	-6.938%	1	4	-83.415%
2025-10-02	155.9500	155.9500	155.9500	155.9500	-18.351%	2	3	-84.566%
2025-08-18	187.9200	191.0000	187.9200	191.0000	-1.093%	2	1	-87.398%
2025-08-11	193.1100	193.1100	193.1100	193.1100	0.000%	1	1	-87.536%