Dark

META20260821C650
META Aug 21 2026 650.00 Call (META260821C00650000)
option OPRA

EOD

Jul 23, 2026

20.90-29.913%(-8.92)1,190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	22.0500	24.0500	17.8500	20.9000	-29.913%	1,190	7,586	0.000%
2026-07-22	38.8200	38.8200	28.7500	29.8200	-21.381%	533	6,999	-29.913%
2026-07-21	41.5800	42.4500	37.9300	37.9300	-5.175%	665	6,882	-44.898%
2026-07-20	41.9000	43.3500	35.9000	40.0000	-4.762%	510	6,949	-47.750%
2026-07-17	42.5200	46.7000	33.2000	42.0000	-20.814%	1,302	6,881	-50.238%
2026-07-16	62.6400	63.2800	50.4000	53.0400	-17.907%	193	6,673	-60.596%
2026-07-15	52.7000	68.2500	48.0000	64.6100	+26.315%	474	6,713	-67.652%
2026-07-14	47.3600	52.7500	46.0600	51.1500	+2.505%	216	6,817	-59.140%
2026-07-13	54.0900	62.6100	48.0000	49.9000	-15.922%	713	6,846	-58.116%
2026-07-10	48.4000	65.7000	48.4000	59.3500	+58.605%	2,319	7,207	-64.785%
2026-07-09	15.8500	38.1500	14.8000	37.4200	+70.091%	4,464	8,968	-44.148%
2026-07-08	24.5500	24.5500	20.3500	22.0000	-15.870%	1,238	8,840	-5.000%
2026-07-07	23.2000	30.9000	21.1500	26.1500	+26.329%	1,852	8,387	-20.076%
2026-07-06	18.6000	21.6500	15.0000	20.7000	+34.853%	2,793	9,060	+0.966%
2026-07-02	23.4900	23.5500	15.0000	15.3500	-41.007%	2,236	6,535	+36.156%
2026-07-01	21.4500	33.6500	19.7500	26.0200	+138.278%	4,580	6,535	-19.677%
2026-06-30	10.5000	11.3000	8.5000	10.9200	+2.056%	1,150	5,773	+91.392%
2026-06-29	10.2600	12.5500	9.7600	10.7000	+21.453%	618	4,909	+95.327%
2026-06-26	8.2100	10.0500	7.9900	8.8100	+6.145%	789	4,851	+137.230%
2026-06-25	9.7200	10.6800	8.1500	8.3000	-24.062%	607	4,702	+151.807%
2026-06-24	11.8000	13.0000	10.6500	10.9300	-6.581%	736	4,583	+91.217%
2026-06-23	12.1500	13.7500	11.4500	11.7000	-7.437%	367	4,297	+78.632%
2026-06-22	14.6400	15.4100	11.9700	12.6400	-22.927%	888	4,233	+65.348%
2026-06-18	15.4500	17.2500	13.2500	16.4000	+9.333%	582	3,567	+27.439%
2026-06-17	19.6900	20.3000	14.7600	15.0000	-36.170%	545	3,567	+39.333%
2026-06-16	21.1000	25.7000	20.9000	23.5000	+11.374%	395	3,567	-11.064%
2026-06-15	17.5000	24.0000	17.5000	21.1000	+40.667%	1,251	3,589	-0.948%
2026-06-12	17.0000	17.0000	14.0000	15.0000	-4.459%	482	4,214	+39.333%
2026-06-11	14.6500	16.3000	13.0000	15.7000	-1.691%	555	4,056	+33.121%
2026-06-10	20.0000	22.0000	15.9500	15.9700	-21.523%	326	4,010	+30.870%
2026-06-09	22.3000	24.5000	20.0000	20.3500	-3.919%	862	3,899	+2.703%
2026-06-08	23.0000	23.5000	19.5000	21.1800	-11.381%	708	4,027	-1.322%
2026-06-05	35.4000	37.0200	20.0500	23.9000	-34.699%	1,059	3,766	-12.552%
2026-06-04	37.1500	45.3000	35.2500	36.6000	-0.840%	943	3,355	-42.896%
2026-06-03	29.3000	37.5500	29.3000	36.9100	+37.212%	900	3,568	-43.376%
2026-06-02	30.9000	31.6200	26.7500	26.9000	-10.602%	664	3,820	-22.305%
2026-06-01	39.4900	39.4900	29.6500	30.0900	-24.681%	1,827	3,497	-30.542%
2026-05-29	38.0000	40.6000	35.2000	39.9500	-2.561%	384	2,688	-47.685%
2026-05-28	46.5000	46.8000	38.5000	41.0000	-7.156%	238	2,667	-49.024%
2026-05-27	30.0500	46.0900	29.1000	44.1600	+43.844%	426	2,649	-52.672%
2026-05-26	30.7000	30.7000	28.1000	30.7000	+2.986%	191	2,622	-31.922%
2026-05-22	30.0000	31.9000	28.9000	29.8100	+2.616%	278	2,560	-29.889%
2026-05-21	29.0000	30.0000	25.2000	29.0500	+0.519%	208	2,585	-28.055%
2026-05-20	28.0000	29.9700	26.4000	28.9000	+1.332%	485	2,585	-27.682%
2026-05-19	30.5000	33.0000	27.8000	28.5200	-10.875%	249	2,142	-26.718%
2026-05-18	30.4500	33.5700	30.4500	32.0000	-9.400%	98	2,142	-34.688%
2026-05-15	33.7500	37.5000	33.0000	35.3200	-4.282%	125	2,142	-40.827%
2026-05-14	36.0000	40.0000	35.8500	36.9000	+1.990%	392	2,064	-43.360%
2026-05-13	28.7000	37.6000	27.8000	36.1800	+21.900%	148	2,049	-42.233%
2026-05-12	26.4900	30.3500	25.9500	29.6800	+4.140%	187	2,049	-29.582%
2026-05-11	30.4900	30.6000	28.3000	28.5000	-14.157%	158	2,049	-26.667%
2026-05-08	35.2700	36.2800	31.8000	33.2000	-10.633%	110	1,857	-37.048%
2026-05-07	36.2700	41.0000	36.1200	37.1500	+4.501%	140	1,836	-43.742%
2026-05-06	30.3100	38.9000	29.1000	35.5500	+12.322%	450	1,829	-41.210%
2026-05-05	32.5000	32.6000	30.0000	31.6500	-7.994%	472	1,632	-33.965%
2026-05-04	34.8000	36.5000	32.5000	34.4000	-3.099%	174	1,695	-39.244%
2026-05-01	38.6000	38.6000	35.0000	35.5000	-10.579%	211	1,546	-41.127%
2026-04-30	41.5000	41.5000	32.4000	39.7000	-44.922%	1,045	1,546	-47.355%
2026-04-29	69.2700	74.8000	69.2700	72.0800	-1.125%	98	1,180	-71.004%
2026-04-28	74.4500	76.8700	71.8500	72.9000	-7.417%	88	1,208	-71.331%
2026-04-27	74.3500	79.9500	74.3500	78.7400	+1.902%	140	1,240	-73.457%
2026-04-24	67.4900	78.8500	67.4900	77.2700	+13.632%	15	1,232	-72.952%
2026-04-23	69.2700	72.0000	65.0000	68.0000	-12.258%	55	1,226	-69.265%
2026-04-22	75.2000	78.1000	75.2000	77.5000	+1.004%	15	1,241	-73.032%
2026-04-21	74.6700	76.7300	74.2000	76.7300	+3.410%	26	1,251	-72.762%
2026-04-20	80.3100	80.3700	74.0000	74.2000	-14.427%	44	1,251	-71.833%
2026-04-17	79.7000	86.7100	79.7000	86.7100	+10.388%	58	1,237	-75.897%
2026-04-16	79.3800	80.0000	74.9100	78.5500	+3.247%	26	1,233	-73.393%
2026-04-15	73.1300	80.7300	72.8500	76.0800	+7.155%	137	1,235	-72.529%
2026-04-14	59.0700	73.5300	59.0700	71.0000	+32.364%	607	1,209	-70.563%
2026-04-13	52.5000	53.6400	50.4000	53.6400	+2.405%	84	1,062	-61.037%
2026-04-10	56.9000	57.9500	50.2200	52.3800	-1.356%	120	989	-60.099%
2026-04-09	54.7200	58.0000	51.9000	53.1000	+14.316%	76	949	-60.640%
2026-04-08	40.3600	55.2900	34.6000	46.4500	+67.086%	151	943	-55.005%
2026-04-07	27.4500	27.9000	26.7500	27.8000	-4.138%	102	962	-24.820%
2026-04-06	32.0000	32.0000	29.0000	29.0000	-3.494%	37	940	-27.931%
2026-04-02	28.0000	30.8800	25.9000	30.0500	-9.077%	192	760	-30.449%
2026-04-01	33.5000	37.8000	31.5500	33.0500	+12.683%	91	760	-36.762%
2026-03-31	24.1300	30.4500	24.1200	29.3300	+50.026%	117	789	-28.742%
2026-03-30	19.7000	20.6000	18.4000	19.5500	+8.914%	72	787	+6.905%
2026-03-27	20.1500	20.5000	16.5000	17.9500	-23.060%	148	802	+16.435%
2026-03-26	32.3000	32.3000	22.9700	23.3300	-39.871%	491	709	-10.416%
2026-03-25	39.9700	41.2200	38.1500	38.8000	+0.779%	23	583	-46.134%
2026-03-24	38.7000	39.2500	37.7500	38.5000	-12.000%	60	571	-45.714%
2026-03-23	40.8500	43.7500	40.8500	43.7500	+11.323%	43	557	-52.229%
2026-03-20	39.4000	40.0000	37.2500	39.3000	-11.186%	219	562	-46.819%
2026-03-19	46.0000	46.1000	43.3500	44.2500	-9.878%	43	392	-52.768%
2026-03-18	49.4000	51.2500	49.1000	49.1000	-5.029%	33	394	-57.434%
2026-03-17	56.7000	59.5200	51.7000	51.7000	-7.513%	16	387	-59.574%
2026-03-16	59.8000	60.1800	55.3000	55.9000	+9.393%	25	385	-62.612%
2026-03-13	56.9000	57.7600	50.1500	51.1000	-21.263%	105	392	-59.100%
2026-03-12	68.8500	68.8500	64.0000	64.9000	-9.798%	61	402	-67.797%
2026-03-11	75.0400	75.0400	69.9300	71.9500	-4.322%	21	400	-70.952%
2026-03-10	75.0000	75.2000	72.1500	75.2000	+10.102%	11	387	-72.207%
2026-03-09	61.4000	68.3000	61.4000	68.3000	-1.014%	13	387	-69.400%
2026-03-06	67.4500	70.0500	66.7500	69.0000	-11.990%	37	398	-69.710%
2026-03-05	74.2500	78.4000	73.5000	78.4000	+3.171%	11	384	-73.342%
2026-03-03	74.3500	75.9900	68.5000	75.9900	+0.983%	10	381	-72.496%
2026-03-02	65.9000	76.6500	65.9000	75.2500	+6.662%	12	380	-72.226%
2026-02-27	68.0000	71.0000	66.3700	70.5500	-7.742%	34	380	-70.376%
2026-02-26	75.3200	77.0000	75.3200	76.4700	+5.041%	3	365	-72.669%
2026-02-25	70.5500	72.8400	70.5500	72.8000	+8.414%	5	366	-71.291%
2026-02-24	63.3500	67.5000	61.8000	67.1500	+2.052%	16	366	-68.876%
2026-02-23	71.0000	71.5000	65.8000	65.8000	-13.818%	26	363	-68.237%
2026-02-20	75.8000	81.6500	75.8000	76.3500	+8.236%	15	357	-72.626%
2026-02-19	70.5400	70.5400	70.5400	70.5400	+0.556%	1	355	-70.371%
2026-02-18	63.4500	70.1500	63.4500	70.1500	+3.162%	11	355	-70.207%
2026-02-17	66.0000	68.5000	63.6600	68.0000	-1.805%	31	353	-69.265%
2026-02-13	72.0000	75.2500	67.9500	69.2500	-6.997%	19	376	-69.819%
2026-02-12	75.3000	78.2000	74.0000	74.4600	-12.400%	65	376	-71.931%
2026-02-11	85.0000	85.0000	85.0000	85.0000	-2.968%	1	353	-75.412%
2026-02-10	89.5000	91.0000	87.6000	87.6000	-8.569%	16	352	-76.142%
2026-02-09	83.8000	95.8100	82.3000	95.8100	+15.156%	26	357	-78.186%
2026-02-06	77.1000	83.2000	76.5800	83.2000	-7.658%	15	348	-74.880%
2026-02-05	88.0000	94.1700	88.0000	90.1000	+0.670%	4	347	-76.804%
2026-02-04	88.0500	93.2500	88.0500	89.5000	-10.500%	69	348	-76.648%
2026-02-03	107.0800	107.0800	100.0000	100.0000	-11.504%	13	329	-79.100%
2026-02-02	113.0000	113.0000	113.0000	113.0000	-6.006%	2	329	-81.504%
2026-01-30	125.6500	125.6500	120.0000	120.2200	-13.511%	3	328	-82.615%
2026-01-29	137.2000	140.0000	120.9900	139.0000	+49.462%	89	329	-84.964%
2026-01-28	91.2700	93.3000	91.2700	93.0000	-3.125%	19	368	-77.527%
2026-01-27	95.5500	96.0000	90.5000	96.0000	-0.073%	64	372	-78.229%
2026-01-26	91.9200	97.5400	91.9200	96.0700	+11.644%	7	319	-78.245%
2026-01-23	79.1500	90.5000	79.1500	86.0500	+9.409%	73	318	-75.712%
2026-01-22	70.0000	79.0000	70.0000	78.6500	+32.030%	62	338	-73.427%
2026-01-21	54.6500	59.9700	54.5000	59.5700	+9.524%	17	342	-64.915%
2026-01-20	55.0000	56.8800	53.8600	54.3900	-12.345%	38	343	-61.574%
2026-01-16	63.1000	63.4100	62.0500	62.0500	-0.081%	11	336	-66.317%
2026-01-15	60.5500	63.0000	60.5500	62.1000	+0.730%	14	336	-66.345%
2026-01-14	63.8000	63.8000	60.7500	61.6500	-9.736%	13	335	-66.099%
2026-01-13	72.2500	72.2500	65.3000	68.3000	-9.692%	54	328	-69.400%
2026-01-12	78.3500	79.5000	75.6300	75.6300	-6.341%	43	339	-72.365%
2026-01-09	80.2500	80.7500	80.2500	80.7500	+4.194%	28	339	-74.118%
2026-01-08	73.8500	77.5000	73.0900	77.5000	-2.516%	19	360	-73.032%
2026-01-07	83.9200	83.9200	78.1500	79.5000	-7.343%	56	351	-73.711%
2026-01-06	84.2700	85.8000	81.4500	85.8000	+4.993%	11	305	-75.641%
2026-01-02	79.1900	82.1000	79.1900	81.7200	-8.231%	45	304	-74.425%
2025-12-31	88.4000	89.0500	88.4000	89.0500	-2.304%	41	296	-76.530%
2025-12-30	91.6000	91.6000	90.9000	91.1500	+6.933%	5	296	-77.071%
2025-12-29	87.0000	87.0000	85.2400	85.2400	-5.025%	16	298	-75.481%
2025-12-26	89.7500	89.7500	89.7500	89.7500	-3.619%	1	297	-76.713%
2025-12-23	92.2000	93.1200	92.2000	93.1200	+1.670%	11	297	-77.556%
2025-12-22	91.5900	91.5900	91.5900	91.5900	-4.792%	1	288	-77.181%
2025-12-19	93.0000	96.2000	93.0000	96.2000	+1.263%	2	288	-78.274%
2025-12-18	94.8000	95.8000	94.7000	95.0000	+5.968%	18	287	-78.000%
2025-12-17	89.7500	94.0200	89.6500	89.6500	-4.648%	34	303	-76.687%
2025-12-16	88.0600	94.1000	87.0500	94.0200	+6.357%	17	296	-77.771%
2025-12-15	87.0000	88.4000	87.0000	88.4000	+2.197%	5	297	-76.357%
2025-12-12	87.1700	87.1700	83.9700	86.5000	-3.889%	32	300	-75.838%
2025-12-11	86.6600	92.4000	86.6600	90.0000	+0.705%	34	304	-76.778%
2025-12-10	90.0500	90.0500	86.5000	89.3700	-6.370%	13	317	-76.614%
2025-12-09	93.1100	95.4500	93.1100	95.4500	-10.063%	2	304	-78.104%
2025-12-08	106.1300	106.1300	106.1300	106.1300	+0.293%	1	306	-80.307%
2025-12-05	104.5500	106.6000	104.5500	105.8200	+7.749%	11	307	-80.249%
2025-12-04	100.6000	104.0000	98.2100	98.2100	+9.916%	18	314	-78.719%
2025-12-03	87.6500	89.3500	87.6500	89.3500	-0.534%	3	314	-76.609%
2025-12-02	87.5000	89.8300	86.6300	89.8300	+4.090%	16	315	-76.734%
2025-12-01	85.5500	87.7500	85.5500	86.3000	-3.175%	8	315	-75.782%
2025-11-28	88.7600	89.1400	88.7600	89.1300	+6.640%	13	314	-76.551%
2025-11-26	82.6000	85.5000	82.6000	83.5800	-1.462%	35	314	-74.994%
2025-11-25	78.0000	84.8200	78.0000	84.8200	+16.752%	11	314	-75.360%
2025-11-24	65.8500	72.6500	65.8500	72.6500	+15.777%	6	309	-71.232%
2025-11-21	60.3300	63.0000	58.7000	62.7500	-0.712%	13	310	-66.693%
2025-11-20	67.8500	70.3500	62.0000	63.2000	+0.717%	46	309	-66.930%
2025-11-19	64.1800	64.8500	61.1000	62.7500	-8.992%	22	282	-66.693%
2025-11-18	65.6000	70.0100	62.3000	68.9500	+0.510%	56	278	-69.688%
2025-11-17	74.3000	74.3000	66.9000	68.6000	-2.140%	64	257	-69.534%
2025-11-14	70.1000	70.1000	70.1000	70.1000	-2.706%	10	215	-70.185%
2025-11-13	77.0000	77.0000	72.0500	72.0500	-3.237%	14	225	-70.992%
2025-11-12	81.6500	81.6500	74.4600	74.4600	-10.451%	36	223	-71.931%
2025-11-11	86.1500	86.1500	82.3000	83.1500	-4.425%	28	199	-74.865%
2025-11-10	82.8000	88.2000	82.8000	87.0000	+7.156%	15	198	-75.977%
2025-11-07	74.9500	81.1900	72.6000	81.1900	+1.361%	88	191	-74.258%
2025-11-06	88.0000	88.3500	80.1000	80.1000	-13.732%	21	213	-73.908%
2025-11-05	90.6000	93.3500	90.6000	92.8500	+6.114%	12	201	-77.491%
2025-11-04	89.9000	92.9000	86.2000	87.5000	-5.375%	38	198	-76.114%
2025-11-03	104.0500	106.8500	92.4700	92.4700	-8.446%	31	161	-77.398%
2025-10-31	106.4000	106.4000	99.0000	101.0000	-7.551%	33	161	-79.307%
2025-10-30	103.5000	116.7400	102.5200	109.2500	-34.254%	117	132	-80.870%
2025-10-29	169.3500	169.3500	165.1400	166.1700	+5.996%	34	29	-87.423%
2025-10-24	156.7700	156.7700	156.7700	156.7700	+2.197%	1	16	-86.668%
2025-10-20	153.4000	153.4000	153.4000	153.4000	+7.800%	1	15	-86.375%
2025-10-17	142.3000	142.3000	142.3000	142.3000	+0.530%	1	16	-85.313%
2025-10-16	143.0700	143.0700	141.5500	141.5500	-4.552%	2	17	-85.235%
2025-10-15	148.3000	148.3000	148.3000	148.3000	+3.656%	1	15	-85.907%
2025-10-14	143.0700	143.0700	143.0700	143.0700	-0.653%	2	14	-85.392%
2025-10-09	144.0100	144.0100	144.0100	144.0100	+1.415%	1	12	-85.487%
2025-10-07	142.0000	142.0000	142.0000	142.0000	+2.549%	1	11	-85.282%
2025-10-06	134.2300	139.5700	134.2300	138.4700	-2.828%	5	11	-84.906%
2025-10-03	144.2900	144.2900	142.5000	142.5000	-1.900%	2	8	-85.333%
2025-10-02	145.2600	145.2600	145.2600	145.2600	-15.364%	1	7	-85.612%
2025-09-25	171.6300	171.6300	171.6300	171.6300	-1.305%	1	6	-87.823%
2025-09-23	173.9000	173.9000	173.9000	173.9000	-10.866%	2	6	-87.982%
2025-09-18	195.1000	195.1000	195.1000	195.1000	+10.151%	1	6	-89.288%
2025-09-09	177.1200	177.1200	177.1200	177.1200	+1.934%	1	5	-88.200%
2025-08-25	173.7600	173.7600	173.7600	173.7600	+5.469%	1	4	-87.972%
2025-08-21	164.7500	164.7500	164.7500	164.7500	-17.789%	1	3	-87.314%
2025-08-13	200.4000	200.4000	200.4000	200.4000	-0.323%	1	2	-89.571%
2025-08-12	201.0500	201.0500	201.0500	201.0500	+5.278%	2	2	-89.605%
2025-08-11	190.9700	190.9700	190.9700	190.9700	0.000%	2	2	-89.056%