Dark

META20260821C660
META Aug 21 2026 660.00 Call (META260821C00660000)
option OPRA

EOD

Jul 23, 2026

17.92-31.603%(-8.28)575

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	19.3600	20.4900	15.4400	17.9200	-31.603%	575	6,903	0.000%
2026-07-22	35.0000	35.0000	25.5100	26.2000	-22.714%	164	7,303	-31.603%
2026-07-21	39.0700	39.0700	33.9000	33.9000	-7.021%	197	7,262	-47.139%
2026-07-20	35.9500	39.0000	33.2400	36.4600	-4.103%	526	7,234	-50.850%
2026-07-17	38.7000	41.3300	29.5800	38.0200	-19.738%	521	7,036	-52.867%
2026-07-16	55.5500	58.3000	45.9900	47.3700	-19.712%	183	6,916	-62.170%
2026-07-15	46.0000	62.2500	43.8000	59.0000	+28.261%	354	6,892	-69.627%
2026-07-14	42.3100	48.4000	41.4300	46.0000	+1.545%	363	6,958	-61.043%
2026-07-13	50.8200	58.0000	43.9000	45.3000	-16.651%	1,414	6,922	-60.442%
2026-07-10	49.7000	59.5000	47.1800	54.3500	+60.324%	1,628	7,322	-67.029%
2026-07-09	14.0200	34.4200	14.0200	33.9000	+82.258%	974	7,137	-47.139%
2026-07-08	22.9300	22.9300	17.5000	18.6000	-20.411%	434	6,719	-3.656%
2026-07-07	20.5000	26.8200	18.7500	23.3700	+25.308%	144	6,445	-23.320%
2026-07-06	14.8000	18.7700	13.0000	18.6500	+39.179%	456	6,418	-3.914%
2026-07-02	20.3000	20.3000	13.0000	13.4000	-41.047%	675	6,395	+33.731%
2026-07-01	20.9700	30.0000	18.3400	22.7300	+143.102%	1,010	6,395	-21.161%
2026-06-30	8.2000	9.3500	7.3800	9.3500	+1.630%	1,091	6,110	+91.658%
2026-06-29	8.5000	10.5500	8.5000	9.2000	+21.854%	115	5,340	+94.783%
2026-06-26	7.2200	8.6000	6.9900	7.5500	+3.425%	90	5,300	+137.351%
2026-06-25	8.7000	9.0000	7.1900	7.3000	-23.158%	76	5,281	+145.479%
2026-06-24	9.8000	11.1200	9.2500	9.5000	-5.660%	386	5,283	+88.632%
2026-06-23	10.9500	11.8300	10.0000	10.0700	-8.455%	77	5,026	+77.954%
2026-06-22	12.1000	12.8400	10.4000	11.0000	-20.749%	188	5,017	+62.909%
2026-06-18	14.1200	15.0500	11.8700	13.8800	+6.769%	79	4,714	+29.107%
2026-06-17	16.9700	17.0700	12.9600	13.0000	-36.275%	287	4,714	+37.846%
2026-06-16	18.7500	22.6400	18.5500	20.4000	+9.383%	1,509	4,714	-12.157%
2026-06-15	16.8000	21.0000	16.8000	18.6500	+46.275%	207	4,100	-3.914%
2026-06-12	14.0900	14.7500	12.6100	12.7500	-6.456%	171	4,073	+40.549%
2026-06-11	11.5000	14.3000	11.5000	13.6300	-6.129%	672	4,098	+31.475%
2026-06-10	18.5000	19.0300	14.3400	14.5200	-19.468%	49	3,727	+23.416%
2026-06-09	19.5000	21.7500	18.0300	18.0300	-3.737%	167	3,743	-0.610%
2026-06-08	20.2700	21.1200	17.5000	18.7300	-11.021%	136	3,745	-4.325%
2026-06-05	32.5000	32.8200	18.4500	21.0500	-35.823%	567	3,699	-14.869%
2026-06-04	35.4000	41.0000	31.6400	32.8000	-1.767%	259	3,768	-45.366%
2026-06-03	25.9700	33.9000	25.9700	33.3900	+37.975%	166	3,721	-46.331%
2026-06-02	26.3000	28.2500	24.2000	24.2000	-11.029%	132	3,718	-25.950%
2026-06-01	34.5000	35.1000	26.9900	27.2000	-25.275%	370	3,739	-34.118%
2026-05-29	33.5000	36.4000	31.7100	36.4000	-1.622%	83	3,780	-50.769%
2026-05-28	42.6200	43.4900	35.1500	37.0000	-7.823%	163	3,780	-51.568%
2026-05-27	26.5000	42.0000	26.5000	40.1400	+43.614%	1,426	3,770	-55.356%
2026-05-26	27.0000	27.9500	25.7000	27.9500	+5.911%	42	2,743	-35.886%
2026-05-22	27.5000	28.8000	26.3000	26.3900	+2.485%	15	2,733	-32.095%
2026-05-21	22.5500	26.8500	22.5500	25.7500	-1.830%	54	2,733	-30.408%
2026-05-20	24.6700	26.5700	24.1000	26.2300	+3.676%	28	2,733	-31.681%
2026-05-19	27.0100	28.2800	25.0000	25.3000	-12.969%	44	2,690	-29.170%
2026-05-18	27.9700	29.9500	27.9000	29.0700	-7.597%	35	2,690	-38.356%
2026-05-15	30.3400	33.4500	30.3400	31.4600	-5.298%	49	2,690	-43.039%
2026-05-14	32.0000	36.1000	32.0000	33.2200	+2.058%	620	2,677	-46.057%
2026-05-13	25.4000	33.8200	25.4000	32.5500	+21.728%	19	2,507	-44.946%
2026-05-12	23.7000	26.7400	23.4400	26.7400	+4.863%	559	2,507	-32.984%
2026-05-11	26.1400	26.8000	25.3300	25.5000	-14.716%	80	2,507	-29.725%
2026-05-08	33.0000	33.0000	28.5500	29.9000	-9.394%	633	1,970	-40.067%
2026-05-07	32.6500	36.4300	32.6500	33.0000	+3.319%	446	1,480	-45.697%
2026-05-06	27.4900	34.9000	26.0300	31.9400	+14.275%	106	1,191	-43.895%
2026-05-05	29.6400	29.6400	26.8800	27.9500	-9.722%	352	1,199	-35.886%
2026-05-04	31.0000	32.1900	30.0000	30.9600	-6.182%	49	1,056	-42.119%
2026-05-01	35.0000	35.0000	31.0700	33.0000	-4.679%	43	1,031	-45.697%
2026-04-30	34.6400	37.1200	29.5300	34.6200	-49.349%	295	1,031	-48.238%
2026-04-29	67.0000	69.5500	65.7000	68.3500	+1.560%	103	924	-73.782%
2026-04-28	69.0500	71.8000	66.4100	67.3000	-8.671%	59	963	-73.373%
2026-04-27	72.0000	73.6900	68.8500	73.6900	+2.847%	38	948	-75.682%
2026-04-24	61.2500	73.9500	59.9300	71.6500	+14.732%	190	960	-74.990%
2026-04-23	65.4300	65.8300	60.0000	62.4500	-13.862%	347	943	-71.305%
2026-04-22	71.4900	72.5000	70.6700	72.5000	+4.663%	13	848	-75.283%
2026-04-21	70.1600	70.1600	69.2600	69.2700	+0.145%	3	855	-74.130%
2026-04-20	71.4000	72.6700	68.3000	69.1700	-14.710%	7	855	-74.093%
2026-04-17	78.0000	81.1000	77.1500	81.1000	+11.631%	126	853	-77.904%
2026-04-16	72.9000	74.0500	70.8500	72.6500	+0.623%	74	808	-75.334%
2026-04-15	68.0500	75.1000	67.5500	72.2000	+10.992%	194	799	-75.180%
2026-04-14	57.0000	68.2500	57.0000	65.0500	+35.521%	121	826	-72.452%
2026-04-13	47.2100	48.4800	45.6900	48.0000	+1.911%	43	848	-62.667%
2026-04-10	53.0000	53.0000	46.8500	47.1000	-4.404%	18	851	-61.953%
2026-04-09	49.4500	54.0400	48.0400	49.2700	+17.984%	177	853	-63.629%
2026-04-08	34.2500	50.6500	31.9600	41.7600	+61.049%	74	936	-57.088%
2026-04-07	24.3000	25.9300	23.9500	25.9300	-3.606%	83	929	-30.891%
2026-04-06	28.5000	28.5000	26.6300	26.9000	+2.672%	46	933	-33.383%
2026-04-02	25.5100	27.8300	25.1600	26.2000	-10.489%	11	974	-31.603%
2026-04-01	30.4500	34.3700	29.0500	29.2700	+6.825%	89	974	-38.777%
2026-03-31	22.2700	27.7500	21.5500	27.4000	+58.382%	114	935	-34.599%
2026-03-30	16.4000	18.5400	15.7100	17.3000	+8.328%	29	983	+3.584%
2026-03-27	18.7500	18.7500	15.0000	15.9700	-21.330%	184	972	+12.210%
2026-03-26	31.3000	31.3000	20.3000	20.3000	-42.411%	96	915	-11.724%
2026-03-25	35.7500	36.4500	35.2500	35.2500	+0.427%	7	899	-49.163%
2026-03-24	35.0000	35.2500	34.9000	35.1000	-5.721%	27	898	-48.946%
2026-03-23	37.8000	39.6400	37.1500	37.2300	+4.726%	19	893	-51.867%
2026-03-20	39.0000	39.0000	34.0000	35.5500	-11.896%	90	888	-49.592%
2026-03-19	43.9500	43.9500	39.1000	40.3500	-9.933%	41	902	-55.589%
2026-03-18	44.3900	47.0000	44.3900	44.8000	-4.782%	54	896	-60.000%
2026-03-17	54.0000	54.0000	47.0500	47.0500	-8.906%	25	892	-61.913%
2026-03-16	54.2500	54.2500	50.0000	51.6500	+11.075%	26	902	-65.305%
2026-03-13	55.4500	55.4500	46.0000	46.5000	-21.967%	53	899	-61.462%
2026-03-12	63.5000	63.5000	59.5900	59.5900	-10.188%	11	878	-69.928%
2026-03-11	67.5000	67.5000	65.0500	66.3500	-1.265%	62	872	-72.992%
2026-03-10	68.5000	69.6100	65.4500	67.2000	+5.329%	50	860	-73.333%
2026-03-09	60.0800	63.8000	56.7900	63.8000	-2.461%	18	857	-71.912%
2026-03-06	62.5600	65.6100	62.5600	65.4100	-10.274%	11	862	-72.604%
2026-03-05	74.1100	74.1500	68.0000	72.9000	-3.927%	55	864	-75.418%
2026-03-04	76.6000	79.3000	75.8800	75.8800	+11.588%	6	857	-76.384%
2026-03-03	68.2000	68.3800	67.0000	68.0000	-2.788%	5	856	-73.647%
2026-03-02	59.7900	71.3400	59.7900	69.9500	+5.426%	24	856	-74.382%
2026-02-27	63.8600	66.3500	61.7900	66.3500	-7.099%	11	845	-72.992%
2026-02-26	72.4200	72.4200	69.4800	71.4200	+4.614%	24	843	-74.909%
2026-02-25	67.2000	68.4000	67.2000	68.2700	+9.407%	10	838	-73.751%
2026-02-24	58.8000	62.5300	57.5900	62.4000	-3.852%	14	838	-71.282%
2026-02-23	67.7800	67.7800	64.9000	64.9000	-8.938%	3	832	-72.388%
2026-02-20	65.4700	76.1400	65.4700	71.2700	+7.756%	13	832	-74.856%
2026-02-19	65.2000	66.5500	65.2000	66.1400	+2.226%	11	833	-72.906%
2026-02-18	63.0600	64.7000	61.8000	64.7000	+3.404%	17	837	-72.303%
2026-02-17	63.9300	64.0400	60.0000	62.5700	-3.471%	47	838	-71.360%
2026-02-13	66.0000	69.3900	64.8200	64.8200	-8.653%	8	825	-72.354%
2026-02-12	77.3500	77.3500	69.5300	70.9600	-12.879%	22	825	-74.746%
2026-02-11	77.5900	81.4500	76.0000	81.4500	-3.644%	4	806	-77.999%
2026-02-10	84.5300	84.5300	84.5300	84.5300	-5.869%	1	806	-78.800%
2026-02-09	82.2900	90.0000	76.2000	89.8000	+16.096%	16	807	-80.045%
2026-02-06	76.0000	78.9000	70.0000	77.3500	-13.324%	24	801	-76.833%
2026-02-05	81.6500	89.2400	77.3000	89.2400	+4.252%	21	801	-79.919%
2026-02-04	86.0000	86.9000	85.6000	85.6000	-8.194%	39	797	-79.065%
2026-02-03	99.8200	99.8200	93.1900	93.2400	-12.737%	8	815	-80.781%
2026-02-02	108.6900	108.6900	103.3700	106.8500	-7.006%	15	812	-83.229%
2026-01-30	117.9500	117.9500	113.3500	114.9000	-10.896%	3	812	-84.404%
2026-01-29	130.0500	134.0000	116.3000	128.9500	+47.624%	36	813	-86.103%
2026-01-28	91.4400	91.4400	86.3000	87.3500	+2.140%	9	816	-79.485%
2026-01-27	91.5300	91.5300	85.5200	85.5200	-5.398%	11	815	-79.046%
2026-01-26	86.1300	91.0000	84.4700	90.4000	+5.116%	15	806	-80.177%
2026-01-23	81.0000	86.0000	80.7200	86.0000	+16.185%	16	799	-79.163%
2026-01-22	62.7500	74.4500	62.7500	74.0200	+30.432%	30	803	-75.790%
2026-01-21	49.7900	56.7500	49.0500	56.7500	+10.883%	13	797	-68.423%
2026-01-20	52.7500	52.7500	50.7900	51.1800	-11.530%	34	796	-64.986%
2026-01-16	61.3800	61.6500	57.8500	57.8500	+2.100%	34	745	-69.023%
2026-01-15	55.6000	56.6600	55.6000	56.6600	+0.639%	11	745	-68.373%
2026-01-14	61.2500	61.2500	56.3000	56.3000	-10.946%	18	755	-68.171%
2026-01-13	68.6000	68.8000	61.7900	63.2200	-9.673%	27	752	-71.655%
2026-01-12	73.7500	73.7500	69.9900	69.9900	-7.908%	3	750	-74.396%
2026-01-09	75.6000	77.0000	75.6000	76.0000	+4.267%	5	751	-76.421%
2026-01-08	69.3700	72.8900	68.5000	72.8900	-6.227%	5	751	-75.415%
2026-01-07	74.6500	77.7300	74.6000	77.7300	-4.273%	17	752	-76.946%
2026-01-06	80.0000	81.2700	77.9600	81.2000	-1.516%	24	752	-77.931%
2026-01-05	81.8500	83.4800	81.0000	82.4500	+7.792%	25	753	-78.266%
2026-01-02	80.5300	81.1000	75.7500	76.4900	-7.954%	175	753	-76.572%
2025-12-31	83.4800	84.2000	82.5700	83.1000	-3.045%	46	610	-78.436%
2025-12-30	81.5000	85.7100	81.5000	85.7100	+4.575%	3	610	-79.092%
2025-12-29	81.3400	82.1500	80.0000	81.9600	-3.769%	16	610	-78.136%
2025-12-26	88.6000	88.6000	85.1700	85.1700	-3.763%	3	606	-78.960%
2025-12-24	88.5000	88.5000	88.5000	88.5000	+1.062%	1	606	-79.751%
2025-12-23	87.0000	87.6500	86.7000	87.5700	+1.826%	22	606	-79.536%
2025-12-22	88.0000	91.6000	84.1100	86.0000	-5.805%	22	611	-79.163%
2025-12-19	89.8700	91.7700	88.1500	91.3000	+1.018%	12	625	-80.372%
2025-12-18	91.6800	92.5500	90.3800	90.3800	+7.251%	6	627	-80.173%
2025-12-17	85.1800	85.1800	84.2700	84.2700	-3.647%	3	629	-78.735%
2025-12-16	85.8600	87.4600	85.8600	87.4600	+7.975%	3	627	-79.511%
2025-12-15	83.5000	83.5000	81.0000	81.0000	-4.278%	16	627	-77.877%
2025-12-10	85.3500	85.3500	83.3500	84.6200	-4.600%	5	612	-78.823%
2025-12-09	89.0000	89.0000	88.7000	88.7000	-10.004%	2	610	-79.797%
2025-12-08	100.7400	100.7400	98.5600	98.5600	-2.086%	2	611	-81.818%
2025-12-05	96.3700	101.0000	96.3700	100.6600	+6.327%	33	612	-82.197%
2025-12-04	102.2500	102.2500	94.4500	94.6700	+10.673%	59	643	-81.071%
2025-12-02	84.0000	85.5400	84.0000	85.5400	+2.899%	6	647	-79.051%
2025-12-01	83.6800	83.6800	81.5900	83.1300	-1.738%	6	650	-78.443%
2025-11-28	84.2300	85.0500	84.2300	84.6000	+6.818%	14	647	-78.818%
2025-11-26	78.8000	80.6000	78.8000	79.2000	+1.460%	8	642	-77.374%
2025-11-25	74.8500	78.7000	74.8500	78.0600	+12.803%	61	642	-77.043%
2025-11-24	61.3000	69.2000	60.3300	69.2000	+16.538%	79	624	-74.104%
2025-11-21	61.5000	61.5000	55.6000	59.3800	-2.735%	6	654	-69.821%
2025-11-20	66.0000	67.0500	61.0500	61.0500	+5.623%	16	653	-70.647%
2025-11-19	60.0000	61.8500	57.7900	57.8000	-9.688%	9	644	-68.997%
2025-11-18	64.0000	64.0000	64.0000	64.0000	+0.329%	3	643	-72.000%
2025-11-17	63.7900	63.7900	63.7900	63.7900	-4.890%	1	640	-71.908%
2025-11-14	67.2100	67.2100	65.7900	67.0700	-2.797%	3	639	-73.282%
2025-11-13	73.8200	73.8200	69.0000	69.0000	-2.529%	7	637	-74.029%
2025-11-12	76.7900	76.7900	70.7900	70.7900	-8.410%	10	633	-74.686%
2025-11-11	79.7900	79.7900	77.2500	77.2900	-5.916%	5	631	-76.815%
2025-11-10	81.5000	84.0000	81.5000	82.1500	+12.766%	8	631	-78.186%
2025-11-07	73.7900	73.7900	69.7900	72.8500	-9.615%	17	632	-75.402%
2025-11-06	83.9700	83.9700	77.6500	80.6000	-7.886%	10	628	-77.767%
2025-11-05	85.5000	89.5400	85.5000	87.5000	+4.092%	38	625	-79.520%
2025-11-04	83.6000	89.1700	83.6000	84.0600	-5.423%	22	601	-78.682%
2025-11-03	99.5000	100.1000	88.7700	88.8800	-7.272%	88	525	-79.838%
2025-10-31	104.0500	105.0600	94.0500	95.8500	-9.575%	518	525	-81.304%
2025-10-30	99.4300	111.5000	96.5000	106.0000	-30.217%	130	97	-83.094%
2025-10-24	151.9000	151.9000	151.9000	151.9000	+0.596%	1	12	-88.203%
2025-10-23	151.0000	151.0000	151.0000	151.0000	+3.503%	1	12	-88.132%
2025-10-21	151.4200	151.4200	145.8900	145.8900	+3.836%	3	12	-87.717%
2025-10-15	140.5000	140.5000	140.5000	140.5000	+2.705%	1	9	-87.246%
2025-10-13	136.8000	136.8000	136.8000	136.8000	-8.495%	1	9	-86.901%
2025-10-09	136.4500	149.5000	136.4500	149.5000	+11.095%	2	8	-88.013%
2025-10-06	134.5700	134.5700	134.5700	134.5700	-3.541%	2	9	-86.684%
2025-10-03	138.6000	139.5100	138.6000	139.5100	+2.604%	4	8	-87.155%
2025-10-01	135.9700	135.9700	135.9700	135.9700	-23.749%	2	9	-86.821%
2025-09-19	178.3200	178.3200	178.3200	178.3200	-5.265%	2	7	-89.951%
2025-09-18	188.2300	188.2300	188.2300	188.2300	+13.597%	1	5	-90.480%
2025-09-15	165.7000	165.7000	165.7000	165.7000	-4.770%	1	4	-89.185%
2025-09-09	174.0000	174.0000	174.0000	174.0000	+6.085%	3	5	-89.701%
2025-08-26	164.0200	164.0200	164.0200	164.0200	+0.626%	1	5	-89.075%
2025-08-20	159.9200	163.2500	157.4300	163.0000	-6.799%	4	5	-89.006%
2025-08-19	177.8200	177.8200	174.8900	174.8900	0.000%	2	2	-89.754%