Dark

META20260821C670
META Aug 21 2026 670.00 Call (META260821C00670000)
option OPRA

EOD

Jul 23, 2026

15.65-31.209%(-7.10)709

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	14.0500	18.0400	13.2000	15.6500	-31.209%	709	4,899	0.000%
2026-07-22	30.5400	30.5400	22.0000	22.7500	-24.167%	598	5,206	-31.209%
2026-07-21	32.7600	33.5500	30.0000	30.0000	-6.687%	541	5,366	-47.833%
2026-07-20	32.2800	35.0000	28.4500	32.1500	-5.441%	274	5,508	-51.322%
2026-07-17	33.5700	38.0000	26.5000	34.0000	-20.449%	695	5,352	-53.971%
2026-07-16	47.6500	52.3500	41.4800	42.7400	-19.888%	419	5,404	-63.383%
2026-07-15	41.4500	57.0000	39.2100	53.3500	+30.027%	594	5,229	-70.665%
2026-07-14	38.7000	44.6100	38.7000	41.0300	+0.465%	788	5,340	-61.857%
2026-07-13	45.3900	53.2000	39.0000	40.8400	-17.578%	1,808	4,984	-61.680%
2026-07-10	44.1800	55.1400	43.0000	49.5500	+64.509%	2,597	5,084	-68.416%
2026-07-09	12.1500	30.3500	11.2000	30.1200	+82.545%	690	3,801	-48.041%
2026-07-08	20.5000	20.5000	15.3400	16.5000	-20.482%	340	3,484	-5.152%
2026-07-07	18.8200	23.1000	15.8500	20.7500	+31.746%	184	3,209	-24.578%
2026-07-06	11.7000	16.2500	10.9300	15.7500	+36.957%	630	3,203	-0.635%
2026-07-02	16.8000	16.8000	11.5000	11.5000	-42.786%	263	2,992	+36.087%
2026-07-01	15.8000	26.3200	15.5000	20.1000	+149.380%	565	2,992	-22.139%
2026-06-30	7.0000	8.0600	6.3000	8.0600	+2.025%	89	2,951	+94.169%
2026-06-29	7.5500	9.0500	7.5500	7.9000	+21.726%	218	2,982	+98.101%
2026-06-26	6.2000	7.5000	6.0000	6.4900	+3.016%	145	2,930	+141.140%
2026-06-25	7.1500	7.6500	6.3000	6.3000	-23.451%	154	2,908	+148.413%
2026-06-24	8.4500	9.6500	8.0800	8.2300	-5.835%	1,342	2,812	+90.158%
2026-06-23	10.3000	10.3000	8.7400	8.7400	-10.907%	105	1,779	+79.062%
2026-06-22	11.5500	11.5500	9.1700	9.8100	-24.712%	114	1,852	+59.531%
2026-06-18	11.1500	13.0800	10.5100	13.0300	+14.298%	87	1,763	+20.107%
2026-06-17	15.6700	15.6700	11.4000	11.4000	-35.117%	81	1,763	+37.281%
2026-06-16	17.7000	20.0400	16.3000	17.5700	+6.939%	38	1,763	-10.928%
2026-06-15	14.4500	18.5500	14.4500	16.4300	+47.354%	192	1,759	-4.747%
2026-06-12	12.5000	12.7100	10.9500	11.1500	-7.238%	244	1,757	+40.359%
2026-06-11	10.2500	12.0200	10.2000	12.0200	-3.840%	114	1,637	+30.200%
2026-06-10	15.9600	16.3800	12.5000	12.5000	-20.635%	75	1,617	+25.200%
2026-06-09	18.1000	19.0500	15.7500	15.7500	-5.120%	117	1,614	-0.635%
2026-06-08	18.3000	18.5500	15.7800	16.6000	-12.401%	101	1,543	-5.723%
2026-06-05	30.0000	30.3500	16.3100	18.9500	-36.066%	109	1,494	-17.414%
2026-06-04	30.2500	37.0000	29.3000	29.6400	-1.430%	217	1,468	-47.200%
2026-06-03	25.5000	30.2000	25.4500	30.0700	+36.993%	99	1,509	-47.955%
2026-06-02	24.7000	25.5000	21.9500	21.9500	-12.375%	61	1,496	-28.702%
2026-06-01	28.7800	28.7800	24.5000	25.0500	-19.063%	93	1,471	-37.525%
2026-05-29	32.1700	32.2200	28.6000	30.9500	-3.462%	126	1,412	-49.435%
2026-05-28	37.7000	39.0100	31.7200	32.0600	-12.212%	116	1,436	-51.185%
2026-05-27	24.1200	37.6500	23.4500	36.5200	+52.995%	259	1,448	-57.147%
2026-05-26	22.8100	24.3000	22.8100	23.8700	+2.227%	27	1,438	-34.437%
2026-05-22	24.6800	25.5500	23.1200	23.3500	+3.364%	117	1,427	-32.976%
2026-05-21	20.9000	23.3000	20.0000	22.5900	-0.044%	89	1,405	-30.722%
2026-05-20	22.1000	23.5000	21.5000	22.6000	+0.444%	31	1,405	-30.752%
2026-05-19	25.2500	25.2500	22.0000	22.5000	-10.714%	22	1,336	-30.444%
2026-05-18	25.4300	26.3100	24.6500	25.2000	-10.000%	37	1,336	-37.897%
2026-05-15	27.2600	30.7000	26.9900	28.0000	-4.988%	76	1,336	-44.107%
2026-05-14	29.9000	32.5400	29.1000	29.4700	+1.271%	44	1,297	-46.895%
2026-05-13	22.6000	30.0000	22.5000	29.1000	+21.605%	84	1,281	-46.220%
2026-05-12	22.5000	24.3400	22.0000	23.9300	+4.864%	52	1,281	-34.601%
2026-05-11	24.4500	24.4500	22.4500	22.8200	-14.946%	113	1,281	-31.420%
2026-05-08	28.7000	29.0000	26.1500	26.8300	-10.715%	60	1,201	-41.670%
2026-05-07	28.9000	33.0400	28.9000	30.0500	+5.070%	149	1,187	-47.920%
2026-05-06	23.2500	31.4500	23.2400	28.6000	+11.068%	72	1,117	-45.280%
2026-05-05	26.0000	26.0000	24.2500	25.7500	-7.673%	69	1,087	-39.223%
2026-05-04	27.8900	29.2200	26.6100	27.8900	-3.428%	59	1,061	-43.887%
2026-05-01	30.7000	31.3000	28.2500	28.8800	-11.682%	42	1,032	-45.810%
2026-04-30	30.0000	33.0500	26.3000	32.7000	-46.393%	231	1,032	-52.141%
2026-04-29	60.0000	64.5500	59.0000	61.0000	-3.144%	474	965	-74.344%
2026-04-28	64.8200	68.1300	61.1000	62.9800	-7.573%	215	1,052	-75.151%
2026-04-27	64.2800	69.8000	64.2800	68.1400	+3.086%	76	876	-77.033%
2026-04-24	57.5000	69.7500	57.5000	66.1000	+14.857%	144	863	-76.324%
2026-04-23	59.6700	62.0000	55.3300	57.5500	-13.145%	157	792	-72.806%
2026-04-22	64.8700	68.1200	63.4500	66.2600	+4.842%	42	802	-76.381%
2026-04-21	64.1500	66.2500	63.0000	63.2000	-0.987%	135	825	-75.237%
2026-04-20	66.2000	66.2000	63.5000	63.8300	-15.176%	140	825	-75.482%
2026-04-17	67.7800	76.2700	67.7800	75.2500	+9.391%	51	756	-79.203%
2026-04-16	66.6500	68.8500	64.1500	68.7900	+5.103%	67	757	-77.250%
2026-04-15	64.5500	70.2500	63.1300	65.4500	+7.295%	84	717	-76.089%
2026-04-14	47.5500	63.0500	47.4900	61.0000	+35.556%	143	692	-74.344%
2026-04-13	43.3500	45.0500	42.7600	45.0000	+4.408%	17	630	-65.222%
2026-04-10	49.2300	49.2300	41.9500	43.1000	-4.751%	41	630	-63.689%
2026-04-09	45.2500	49.7000	43.5500	45.2500	+17.992%	43	639	-65.414%
2026-04-08	31.9200	46.5400	29.1300	38.3500	+64.875%	55	643	-59.192%
2026-04-07	22.5500	23.2600	21.1600	23.2600	-4.476%	62	640	-32.717%
2026-04-06	24.6500	24.6500	24.3500	24.3500	+0.082%	2	648	-35.729%
2026-04-02	21.2000	24.3600	21.2000	24.3300	-10.716%	11	647	-35.676%
2026-04-01	26.9300	30.9300	25.4700	27.2500	+12.510%	53	647	-42.569%
2026-03-31	18.5000	24.7700	18.5000	24.2200	+55.256%	47	665	-35.384%
2026-03-30	15.0100	16.5500	14.1500	15.6000	+9.551%	32	673	+0.321%
2026-03-27	15.9500	15.9500	13.0000	14.2400	-25.445%	122	674	+9.902%
2026-03-26	26.1800	26.1800	18.7600	19.1000	-38.880%	146	579	-18.063%
2026-03-25	33.4300	33.7000	31.2500	31.2500	+0.806%	76	580	-49.920%
2026-03-24	32.0000	32.0000	30.9500	31.0000	-12.479%	9	559	-49.516%
2026-03-23	33.9200	36.0000	33.6500	35.4200	+10.103%	61	557	-55.816%
2026-03-20	35.5500	35.5500	31.8400	32.1700	-12.224%	28	557	-51.352%
2026-03-19	39.7000	39.7000	35.6000	36.6500	-11.495%	92	553	-57.299%
2026-03-18	40.7000	42.5000	40.3500	41.4100	-3.473%	14	567	-62.207%
2026-03-17	47.1000	47.1000	42.9000	42.9000	-8.820%	27	565	-63.520%
2026-03-16	48.5300	50.3000	46.2000	47.0500	+8.161%	83	560	-66.738%
2026-03-13	47.4900	49.0000	42.0000	43.5000	-21.551%	70	574	-64.023%
2026-03-12	59.0500	59.0500	54.6500	55.4500	-9.024%	38	534	-71.776%
2026-03-11	61.6300	61.6300	60.9500	60.9500	-4.617%	2	512	-74.323%
2026-03-10	63.2000	63.9500	63.2000	63.9000	+19.887%	30	511	-75.509%
2026-03-09	53.3200	54.9000	53.3000	53.3000	-10.870%	16	507	-70.638%
2026-03-06	58.9500	59.9500	58.8500	59.8000	-11.669%	13	500	-73.829%
2026-03-05	70.5000	70.5000	64.0000	67.7000	-6.168%	21	499	-76.883%
2026-03-04	68.7500	74.2400	68.7500	72.1500	+10.406%	84	498	-78.309%
2026-03-03	63.9600	66.9500	61.3000	65.3500	-0.229%	30	502	-76.052%
2026-03-02	63.0000	65.7000	63.0000	65.5000	+13.715%	20	508	-76.107%
2026-02-27	61.2000	61.2000	57.0500	57.6000	-14.158%	19	509	-72.830%
2026-02-26	62.8000	67.4000	61.5000	67.1000	+5.420%	15	502	-76.677%
2026-02-25	62.6500	63.6500	61.7000	63.6500	+9.741%	16	505	-75.412%
2026-02-24	53.4600	58.4000	53.4600	58.0000	+2.293%	64	505	-73.017%
2026-02-23	59.7600	59.7600	56.7000	56.7000	-16.874%	4	473	-72.399%
2026-02-20	63.9200	68.2100	63.9200	68.2100	+10.731%	3	471	-77.056%
2026-02-19	61.0000	62.5300	61.0000	61.6000	+6.759%	10	472	-74.594%
2026-02-18	54.2500	57.7000	54.2500	57.7000	-0.774%	3	470	-72.877%
2026-02-17	58.4500	59.7000	55.0100	58.1500	-3.566%	34	470	-73.087%
2026-02-13	61.2600	65.0000	60.1000	60.3000	-10.000%	25	483	-74.046%
2026-02-12	75.0000	75.0000	64.0000	67.0000	-13.437%	61	483	-76.642%
2026-02-11	75.4200	78.8800	72.0000	77.4000	+0.194%	31	449	-79.780%
2026-02-10	80.5300	80.5300	77.2500	77.2500	-8.036%	9	435	-79.741%
2026-02-09	73.6900	84.0000	72.9500	84.0000	+14.676%	224	431	-81.369%
2026-02-06	72.1000	73.7000	65.9900	73.2500	-7.278%	19	264	-78.635%
2026-02-05	76.5000	84.8000	72.3200	79.0000	+0.804%	68	262	-80.190%
2026-02-04	80.6500	83.0400	76.5500	78.3700	-11.386%	28	265	-80.031%
2026-02-03	90.0000	90.0000	88.0000	88.4400	-11.321%	8	257	-82.304%
2026-02-02	99.0000	102.0500	99.0000	99.7300	-7.820%	9	264	-84.308%
2026-01-30	113.0000	113.7700	108.1900	108.1900	-13.448%	14	257	-85.535%
2026-01-29	117.7500	125.0000	106.4400	125.0000	+51.883%	102	254	-87.480%
2026-01-28	85.7000	85.7000	81.7500	82.3000	-2.326%	44	293	-80.984%
2026-01-27	85.2200	85.2200	80.5200	84.2600	-1.669%	64	259	-81.427%
2026-01-26	78.7800	86.6000	78.7800	85.6900	+12.454%	20	235	-81.736%
2026-01-23	78.3500	81.1000	76.2000	76.2000	+10.451%	15	230	-79.462%
2026-01-22	60.3000	69.9700	60.3000	68.9900	+41.431%	12	228	-77.316%
2026-01-21	47.0900	49.6500	47.0900	48.7800	+2.544%	18	234	-67.917%
2026-01-20	45.6200	49.0200	45.6200	47.5700	-13.193%	6	227	-67.101%
2026-01-16	55.7200	58.0000	54.7500	54.8000	+2.334%	7	222	-71.442%
2026-01-15	54.0000	54.8700	53.5500	53.5500	+0.093%	6	222	-70.775%
2026-01-14	57.2500	57.2500	53.0000	53.5000	-9.029%	22	224	-70.748%
2026-01-13	60.1000	60.1000	58.3300	58.8100	-13.387%	29	222	-73.389%
2026-01-12	67.9000	67.9000	67.9000	67.9000	-4.835%	1	220	-76.951%
2026-01-09	71.7700	72.2100	71.0500	71.3500	+1.206%	13	220	-78.066%
2026-01-07	72.9000	72.9000	70.2000	70.5000	-8.203%	7	215	-77.801%
2026-01-06	74.3700	76.8000	74.3700	76.8000	+0.629%	9	210	-79.622%
2026-01-05	77.7000	77.7000	76.3000	76.3200	+2.843%	11	210	-79.494%
2026-01-02	75.6800	75.6800	74.2100	74.2100	-4.121%	2	201	-78.911%
2025-12-31	78.0500	78.0500	77.4000	77.4000	-6.522%	3	205	-79.780%
2025-12-30	82.8000	82.8000	82.8000	82.8000	+7.046%	1	205	-81.099%
2025-12-29	76.6400	77.6500	75.5500	77.3500	-3.758%	8	204	-79.767%
2025-12-26	79.8000	80.3700	79.8000	80.3700	-2.817%	2	203	-80.528%
2025-12-24	82.9900	82.9900	82.6000	82.7000	0.000%	17	201	-81.076%
2025-12-23	82.5000	83.0800	81.7500	82.7000	+2.567%	10	201	-81.076%
2025-12-22	86.8600	87.8000	80.0000	80.6300	-5.927%	35	200	-80.590%
2025-12-19	84.0700	87.0500	84.0700	85.7100	-0.337%	15	221	-81.741%
2025-12-18	86.0000	86.7600	85.4700	86.0000	+8.176%	8	219	-81.802%
2025-12-17	82.4500	83.3000	79.5000	79.5000	-3.927%	3	222	-80.314%
2025-12-16	81.5500	84.2300	81.5500	82.7500	+11.448%	43	221	-81.088%
2025-12-15	75.5000	75.5000	74.2500	74.2500	-1.394%	2	208	-78.923%
2025-12-12	77.3000	78.5000	73.7700	75.3000	-5.875%	35	207	-79.216%
2025-12-11	78.5000	80.6300	78.5000	80.0000	+3.093%	32	208	-80.438%
2025-12-10	80.5000	80.5000	77.6000	77.6000	-8.749%	6	197	-79.832%
2025-12-09	84.7500	85.2500	84.2000	85.0400	-9.580%	12	196	-81.597%
2025-12-08	95.8600	96.0300	94.0500	94.0500	-1.363%	3	205	-83.360%
2025-12-05	95.5000	95.5000	92.5000	95.3500	+3.754%	10	206	-83.587%
2025-12-04	90.0100	93.7000	88.9000	91.9000	+14.020%	21	207	-82.971%
2025-12-03	79.0200	80.6000	79.0200	80.6000	-0.629%	6	215	-80.583%
2025-12-02	77.9000	81.1100	77.9000	81.1100	+1.135%	4	214	-80.705%
2025-11-28	79.0000	80.3500	79.0000	80.2000	+6.791%	15	215	-80.486%
2025-11-26	75.1700	75.9000	74.0000	75.1000	-0.332%	49	224	-79.161%
2025-11-25	70.8500	75.3500	70.8500	75.3500	+16.641%	16	224	-79.230%
2025-11-24	62.7200	64.6000	62.7200	64.6000	+16.375%	14	212	-75.774%
2025-11-21	56.6300	56.6300	52.5500	55.5100	-7.714%	28	209	-71.807%
2025-11-20	59.0700	60.1500	59.0700	60.1500	+5.526%	5	220	-73.982%
2025-11-19	56.2300	58.9400	54.3400	57.0000	-10.672%	21	220	-72.544%
2025-11-18	60.5500	63.8100	56.2500	63.8100	+3.756%	18	223	-75.474%
2025-11-17	66.4500	66.4500	59.7400	61.5000	-7.505%	19	216	-74.553%
2025-11-14	61.9500	67.9600	61.9500	66.4900	+0.972%	6	211	-76.463%
2025-11-13	66.9500	66.9500	65.5300	65.8500	-2.300%	7	210	-76.234%
2025-11-12	73.5500	73.5500	67.3000	67.4000	-10.657%	17	209	-76.780%
2025-11-11	76.1200	76.1200	73.9100	75.4400	-5.404%	4	215	-79.255%
2025-11-10	77.5500	79.7500	77.5500	79.7500	+10.274%	6	213	-80.376%
2025-11-07	69.7500	72.3200	66.1900	72.3200	-4.174%	13	213	-78.360%
2025-11-06	80.0500	80.0500	73.8900	75.4700	-9.628%	24	209	-79.263%
2025-11-05	84.9000	84.9000	83.1500	83.5100	+4.440%	11	191	-81.260%
2025-11-04	82.7300	85.0000	78.8500	79.9600	-5.719%	27	186	-80.428%
2025-11-03	94.1400	95.2500	84.7000	84.8100	-6.956%	56	167	-81.547%
2025-10-31	101.0000	101.0000	91.1500	91.1500	-10.812%	46	167	-82.830%
2025-10-30	97.4400	108.0000	90.0000	102.2000	-33.615%	183	151	-84.687%
2025-10-28	153.9500	153.9500	153.9500	153.9500	+1.584%	1	11	-89.834%
2025-10-27	151.5500	151.5500	151.5500	151.5500	+5.134%	1	12	-89.673%
2025-10-24	144.1500	144.1500	144.1500	144.1500	-0.846%	1	12	-89.143%
2025-10-21	145.3800	145.3800	145.3800	145.3800	+10.977%	1	12	-89.235%
2025-10-03	131.0000	131.0000	131.0000	131.0000	+0.769%	1	11	-88.053%
2025-10-01	130.0000	130.0000	130.0000	130.0000	-16.533%	1	10	-87.962%
2025-09-12	155.7500	155.7500	155.7500	155.7500	-4.377%	1	9	-89.952%
2025-09-08	162.9200	162.9200	162.8800	162.8800	+3.712%	5	9	-90.392%
2025-09-04	157.1000	157.1000	157.0500	157.0500	+8.911%	2	12	-90.035%
2025-09-03	144.2000	144.2000	144.2000	144.2000	+3.295%	1	12	-89.147%
2025-09-02	139.6000	139.6000	139.6000	139.6000	-7.885%	5	12	-88.789%
2025-08-21	151.2000	151.5500	151.2000	151.5500	-3.194%	2	7	-89.673%
2025-08-20	150.8600	156.5500	150.8600	156.5500	-3.065%	5	7	-90.003%
2025-08-19	161.5000	161.5000	161.5000	161.5000	-6.970%	1	5	-90.310%
2025-08-18	173.6000	173.6000	173.6000	173.6000	-8.395%	1	5	-90.985%
2025-08-15	189.5100	189.5100	189.5100	189.5100	+5.313%	3	4	-91.742%
2025-08-14	179.9500	179.9500	179.9500	179.9500	-4.384%	1	4	-91.303%
2025-08-13	191.3500	191.3500	188.2000	188.2000	+3.852%	2	3	-91.684%
2025-08-12	181.2200	181.2200	181.2200	181.2200	+3.324%	1	1	-91.364%
2025-08-11	175.3900	175.3900	175.3900	175.3900	0.000%	1	1	-91.077%