Dark

META20260821C680
META Aug 21 2026 680.00 Call (META260821C00680000)
option OPRA

EOD

Jul 23, 2026

13.35-32.746%(-6.50)251

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	14.9000	15.6600	11.3200	13.3500	-32.746%	251	4,287	0.000%
2026-07-22	26.9100	26.9100	19.5000	19.8500	-24.092%	289	4,365	-32.746%
2026-07-21	31.3500	31.3500	26.1500	26.1500	-7.434%	106	4,371	-48.948%
2026-07-20	30.0000	30.5600	25.0000	28.2500	-6.581%	251	4,349	-52.743%
2026-07-17	31.3000	34.0000	23.7500	30.2400	-21.455%	437	4,257	-55.853%
2026-07-16	46.5100	48.1000	37.1200	38.5000	-21.429%	353	4,184	-65.325%
2026-07-15	38.1500	52.2200	35.2000	49.0000	+30.146%	1,208	4,228	-72.755%
2026-07-14	34.3500	39.0000	34.0300	37.6500	+2.254%	171	3,757	-64.542%
2026-07-13	43.2800	47.3800	35.1200	36.8200	-18.269%	648	3,715	-63.743%
2026-07-10	40.0000	50.5500	39.2500	45.0500	+67.472%	1,436	3,689	-70.366%
2026-07-09	11.2000	27.5500	9.7700	26.9000	+81.757%	1,040	3,103	-50.372%
2026-07-08	14.2500	15.5600	13.5000	14.8000	-16.290%	966	2,714	-9.797%
2026-07-07	16.0000	20.8300	13.9200	17.6800	+28.675%	135	2,868	-24.491%
2026-07-06	12.0500	14.4000	9.4500	13.7400	+36.040%	835	2,862	-2.838%
2026-07-02	15.0000	15.0000	9.8000	10.1000	-43.512%	229	2,445	+32.178%
2026-07-01	13.5000	23.6700	13.5000	17.8800	+155.429%	664	2,445	-25.336%
2026-06-30	5.9500	7.0000	5.5000	7.0000	-1.547%	35	2,275	+90.714%
2026-06-29	6.4500	7.8600	6.4500	7.1100	+26.964%	119	2,277	+87.764%
2026-06-26	5.4500	6.4000	5.2800	5.6000	+1.083%	274	2,214	+138.393%
2026-06-25	6.4500	6.6500	5.4000	5.5400	-23.162%	87	2,261	+140.975%
2026-06-24	7.2700	8.2100	7.0000	7.2100	-5.132%	188	2,226	+85.160%
2026-06-23	8.5100	9.1000	7.6000	7.6000	-9.524%	102	2,137	+75.658%
2026-06-22	10.0000	10.0200	7.9500	8.4000	-26.957%	132	2,126	+58.929%
2026-06-18	10.9900	11.5000	8.9900	11.5000	+13.861%	93	2,107	+16.087%
2026-06-17	12.8000	12.8000	10.1000	10.1000	-37.267%	71	2,107	+32.178%
2026-06-16	14.5000	17.6500	14.3500	16.1000	+12.587%	43	2,107	-17.081%
2026-06-15	13.5100	16.3500	13.5000	14.3000	+38.835%	185	2,107	-6.643%
2026-06-12	11.5500	11.6000	9.5500	10.3000	-2.554%	76	2,099	+29.612%
2026-06-11	10.2400	10.9000	9.0000	10.5700	-2.130%	99	2,067	+26.301%
2026-06-10	14.0500	14.8800	10.8000	10.8000	-21.739%	68	2,068	+23.611%
2026-06-09	15.2000	17.1000	13.8000	13.8000	-7.071%	146	2,070	-3.261%
2026-06-08	15.5400	16.6500	13.8000	14.8500	-11.660%	178	2,025	-10.101%
2026-06-05	24.9500	25.0000	14.1500	16.8100	-37.741%	446	2,033	-20.583%
2026-06-04	27.8000	33.1600	25.5800	27.0000	+0.372%	464	2,146	-50.556%
2026-06-03	23.7000	27.2500	23.3400	26.9000	+32.187%	46	2,011	-50.372%
2026-06-02	22.2500	23.3000	20.0000	20.3500	-9.354%	143	2,029	-34.398%
2026-06-01	28.4200	28.4200	22.2000	22.4500	-23.769%	566	1,995	-40.535%
2026-05-29	28.7500	29.4500	25.5000	29.4500	+0.891%	195	1,737	-54.669%
2026-05-28	34.7000	35.2600	28.7500	29.1900	-10.843%	707	1,700	-54.265%
2026-05-27	22.1000	34.4200	20.3100	32.7400	+50.183%	154	1,653	-59.224%
2026-05-26	20.2300	21.8000	20.1700	21.8000	+4.808%	227	1,651	-38.761%
2026-05-22	21.4800	21.5000	20.4600	20.8000	+1.612%	64	1,742	-35.817%
2026-05-21	20.3500	20.9500	17.6500	20.4700	+1.186%	111	1,732	-34.783%
2026-05-20	19.9000	21.2300	19.0000	20.2300	+1.404%	63	1,732	-34.009%
2026-05-19	21.5000	22.5300	19.7700	19.9500	-12.500%	35	1,683	-33.083%
2026-05-18	23.7000	23.7000	21.9900	22.8000	-10.307%	42	1,683	-41.447%
2026-05-15	23.8000	27.4000	23.8000	25.4200	-3.529%	31	1,683	-47.482%
2026-05-14	26.6500	28.8500	26.1000	26.3500	+0.803%	78	1,654	-49.336%
2026-05-13	19.7000	27.3200	19.6500	26.1400	+24.595%	143	1,708	-48.929%
2026-05-12	19.0000	21.7700	18.3500	20.9800	+3.197%	29	1,708	-36.368%
2026-05-11	21.9500	21.9500	20.1000	20.3300	-14.580%	193	1,708	-34.333%
2026-05-08	25.6000	26.0000	23.2500	23.8000	-10.358%	37	1,654	-43.908%
2026-05-07	26.6000	30.0000	26.4500	26.5500	+3.509%	136	1,655	-49.718%
2026-05-06	21.6000	28.2500	20.3300	25.6500	+11.039%	114	1,642	-47.953%
2026-05-05	23.2800	23.2800	21.4500	23.1000	-6.817%	181	1,599	-42.208%
2026-05-04	25.0000	26.7000	23.6600	24.7900	-4.654%	1,367	1,508	-46.148%
2026-05-01	28.1700	28.1700	25.7700	26.0000	-10.806%	84	1,018	-48.654%
2026-04-30	26.8100	30.7400	23.6000	29.1500	-48.860%	461	1,018	-54.202%
2026-04-29	56.0000	59.1200	55.4500	57.0000	-2.481%	81	875	-76.579%
2026-04-28	60.6600	60.6600	56.7500	58.4500	-6.704%	44	844	-77.160%
2026-04-27	61.6800	64.4000	60.3700	62.6500	+2.705%	179	811	-78.691%
2026-04-24	57.6100	65.2200	57.6100	61.0000	+14.683%	41	715	-78.115%
2026-04-23	55.2000	58.0000	50.4200	53.1900	-13.301%	38	714	-74.901%
2026-04-22	60.4700	62.5500	60.3700	61.3500	+6.215%	28	713	-78.240%
2026-04-21	59.0000	61.5000	57.4500	57.7600	-1.400%	146	710	-76.887%
2026-04-20	62.9500	62.9500	58.0000	58.5800	-15.151%	256	710	-77.211%
2026-04-17	63.5500	70.1500	63.5500	69.0400	+10.024%	170	605	-80.663%
2026-04-16	61.9400	63.3500	59.9900	62.7500	+3.190%	28	674	-78.725%
2026-04-15	58.8400	65.5000	57.1300	60.8100	+9.746%	174	668	-78.046%
2026-04-14	46.0500	58.1500	46.0500	55.4100	+35.643%	168	653	-75.907%
2026-04-13	39.1400	40.8500	38.4000	40.8500	+2.767%	67	601	-67.319%
2026-04-10	42.6000	42.6000	38.2000	39.7500	-3.869%	24	641	-66.415%
2026-04-09	41.4500	45.8000	40.6000	41.3500	+11.486%	46	631	-67.715%
2026-04-08	29.6000	42.0500	25.5400	37.0900	+75.782%	42	638	-64.006%
2026-04-07	20.2500	21.1000	18.8000	21.1000	+2.977%	77	636	-36.730%
2026-04-06	22.9700	22.9700	20.4900	20.4900	-2.937%	36	573	-34.846%
2026-04-02	19.0500	23.0000	18.5000	21.1100	-11.858%	17	580	-36.760%
2026-04-01	24.8300	27.5700	23.0000	23.9500	+11.137%	29	580	-44.259%
2026-03-31	16.5500	22.5200	15.6500	21.5500	+55.036%	278	578	-38.051%
2026-03-30	13.3700	14.7800	12.8100	13.9000	+8.594%	116	718	-3.957%
2026-03-27	15.0000	15.0000	12.3500	12.8000	-21.713%	55	727	+4.297%
2026-03-26	23.0300	23.0500	16.3500	16.3500	-42.021%	147	710	-18.349%
2026-03-25	29.2000	30.0300	28.2000	28.2000	0.000%	4	674	-52.660%
2026-03-24	29.3300	29.3300	27.8000	28.2000	-12.204%	19	674	-52.660%
2026-03-23	33.1500	33.1500	30.3000	32.1200	+13.019%	42	675	-58.437%
2026-03-20	31.2200	31.2200	27.6500	28.4200	-14.398%	61	679	-53.026%
2026-03-19	36.0500	36.2100	32.3000	33.2000	-10.753%	57	671	-59.789%
2026-03-18	37.8500	39.3500	37.2000	37.2000	-5.823%	19	666	-64.113%
2026-03-17	45.6000	45.6000	39.5000	39.5000	-8.140%	9	662	-66.203%
2026-03-16	44.2500	45.8000	42.1400	43.0000	+8.312%	76	657	-68.953%
2026-03-13	43.4000	44.0100	38.6200	39.7000	-22.521%	132	648	-66.373%
2026-03-12	54.1500	54.1500	50.9500	51.2400	-10.263%	20	546	-73.946%
2026-03-11	58.7200	58.7200	55.9000	57.1000	-3.466%	15	541	-76.620%
2026-03-10	59.1500	59.1500	59.1500	59.1500	+9.639%	1	533	-77.430%
2026-03-09	48.2000	53.9500	48.2000	53.9500	-2.087%	23	534	-75.255%
2026-03-06	53.0000	57.0900	53.0000	55.1000	-9.016%	19	566	-75.771%
2026-03-05	65.2300	65.2300	60.5600	60.5600	-9.273%	3	560	-77.956%
2026-03-04	67.5200	67.5200	66.3500	66.7500	+9.319%	46	561	-80.000%
2026-03-03	58.3800	62.3000	58.3800	61.0600	-0.764%	3	529	-78.136%
2026-03-02	58.0000	61.5300	58.0000	61.5300	+7.853%	4	529	-78.303%
2026-02-27	54.2000	57.0500	52.8000	57.0500	-7.386%	13	528	-76.599%
2026-02-26	60.8000	62.4500	60.4700	61.6000	+6.667%	19	523	-78.328%
2026-02-25	58.1500	58.1500	57.2500	57.7500	+8.045%	25	532	-76.883%
2026-02-24	51.8400	53.4500	51.8400	53.4500	+1.810%	50	532	-75.023%
2026-02-23	58.5000	58.5000	52.5000	52.5000	-16.000%	33	513	-74.571%
2026-02-20	62.0000	63.0000	62.0000	62.5000	+12.208%	6	512	-78.640%
2026-02-19	56.8000	57.7000	55.7000	55.7000	+3.148%	12	513	-76.032%
2026-02-18	51.0900	55.7000	51.0900	54.0000	-1.818%	9	512	-75.278%
2026-02-17	52.3000	55.0000	51.1900	55.0000	-1.645%	7	506	-75.727%
2026-02-13	59.2500	59.2500	55.9200	55.9200	-9.806%	6	500	-76.127%
2026-02-12	73.3600	73.3600	60.4300	62.0000	-12.392%	50	500	-78.468%
2026-02-11	71.0000	71.0000	70.7700	70.7700	-3.517%	15	486	-81.136%
2026-02-10	74.5200	74.9600	71.6000	73.3500	-3.690%	63	474	-81.800%
2026-02-09	70.2000	79.2000	69.5500	76.1600	+22.345%	47	514	-82.471%
2026-02-06	62.2500	62.2500	62.2500	62.2500	-18.627%	1	538	-78.554%
2026-02-05	66.6500	79.3100	66.6500	76.5000	+5.882%	19	538	-82.549%
2026-02-04	77.3000	77.3000	71.7500	72.2500	-13.988%	23	540	-81.522%
2026-02-03	87.1000	89.3900	84.0000	84.0000	-9.483%	15	540	-84.107%
2026-02-02	92.8000	92.8000	92.8000	92.8000	-8.993%	25	551	-85.614%
2026-01-30	105.4500	108.9500	101.9700	101.9700	-14.548%	57	551	-86.908%
2026-01-29	119.5000	119.6500	105.7000	119.3300	+52.928%	110	607	-88.813%
2026-01-28	79.3000	79.3000	76.1900	78.0300	-1.849%	207	632	-82.891%
2026-01-27	79.5500	80.3000	75.9000	79.5000	-1.242%	44	790	-83.208%
2026-01-26	79.5000	82.0000	79.5000	80.5000	+11.961%	62	786	-83.416%
2026-01-23	71.1300	74.1400	71.0500	71.9000	+10.666%	68	782	-81.433%
2026-01-22	56.6500	65.9000	56.6500	64.9700	+40.628%	155	772	-79.452%
2026-01-21	48.3900	48.4000	46.2000	46.2000	+0.326%	11	687	-71.104%
2026-01-20	42.4200	46.0500	42.4200	46.0500	-8.175%	11	681	-71.010%
2026-01-16	51.1000	51.1500	50.1500	50.1500	+0.582%	4	678	-73.380%
2026-01-15	51.0400	51.9800	49.8600	49.8600	-1.754%	9	678	-73.225%
2026-01-14	52.1000	52.2200	49.8500	50.7500	-7.727%	49	681	-73.695%
2026-01-13	56.8700	56.8700	53.9500	55.0000	-13.318%	33	662	-75.727%
2026-01-12	63.5500	64.5000	63.4500	63.4500	-5.015%	17	652	-78.960%
2026-01-09	67.9000	67.9000	66.6000	66.8000	+6.167%	4	644	-80.015%
2026-01-08	62.5000	62.9200	62.5000	62.9200	-6.230%	49	644	-78.783%
2026-01-07	65.7000	67.3000	65.7000	67.1000	-7.448%	144	597	-80.104%
2026-01-05	72.5500	72.8200	72.5000	72.5000	+5.608%	7	469	-81.586%
2026-01-02	67.6500	68.6500	67.6500	68.6500	-5.636%	15	469	-80.554%
2025-12-31	74.0300	74.4300	72.6000	72.7500	-4.952%	157	357	-81.649%
2025-12-30	77.2100	77.2100	76.5400	76.5400	+5.210%	14	357	-82.558%
2025-12-29	72.8300	72.8300	71.2000	72.7500	-4.715%	7	356	-81.649%
2025-12-26	76.3500	76.3500	76.3500	76.3500	-0.196%	1	357	-82.515%
2025-12-23	77.2000	77.2000	76.5000	76.5000	-6.422%	2	356	-82.549%
2025-12-19	81.7500	81.7500	81.7500	81.7500	+0.061%	1	356	-83.670%
2025-12-18	81.5000	81.7000	81.4000	81.7000	+9.006%	86	355	-83.660%
2025-12-17	76.9000	78.7500	74.7500	74.9500	-6.195%	156	272	-82.188%
2025-12-16	71.3500	79.9000	71.3500	79.9000	+12.583%	3	158	-83.292%
2025-12-12	69.8000	70.9700	69.6500	70.9700	-6.186%	12	159	-81.189%
2025-12-11	75.3000	77.7500	74.8500	75.6500	+2.785%	9	159	-82.353%
2025-12-10	76.3800	76.3800	73.6000	73.6000	-8.000%	6	159	-81.861%
2025-12-09	80.2000	80.2000	79.4000	80.0000	-8.046%	4	159	-83.313%
2025-12-08	91.0000	91.0000	87.0000	87.0000	-4.385%	2	158	-84.655%
2025-12-05	89.2200	90.9900	89.2200	90.9900	+5.963%	5	160	-85.328%
2025-12-04	90.0000	90.0000	84.8000	85.8700	+16.041%	37	157	-84.453%
2025-12-02	74.0000	74.0000	74.0000	74.0000	-2.632%	10	151	-81.959%
2025-11-28	76.4200	76.4200	76.0000	76.0000	+5.556%	2	150	-82.434%
2025-11-26	72.1500	72.1500	72.0000	72.0000	+0.911%	2	151	-81.458%
2025-11-25	67.4400	71.3500	67.4400	71.3500	+16.016%	27	151	-81.289%
2025-11-24	59.7000	61.5000	58.8700	61.5000	+17.456%	18	149	-78.293%
2025-11-21	53.1500	53.4000	52.3600	52.3600	-10.419%	14	155	-74.503%
2025-11-20	58.9500	58.9500	58.4500	58.4500	+12.059%	9	162	-77.160%
2025-11-19	52.9000	54.8000	51.6000	52.1600	-9.034%	15	161	-74.406%
2025-11-18	55.7800	57.3400	52.6500	57.3400	+0.951%	19	151	-76.718%
2025-11-17	60.7500	60.7500	56.8000	56.8000	-7.642%	6	132	-76.496%
2025-11-14	60.0000	63.1800	60.0000	61.5000	0.000%	26	134	-78.293%
2025-11-13	65.0000	65.0000	61.5000	61.5000	-5.819%	2	126	-78.293%
2025-11-12	65.3000	65.3000	65.3000	65.3000	-8.351%	1	128	-79.556%
2025-11-11	72.2000	72.5000	71.2500	71.2500	-6.003%	3	127	-81.263%
2025-11-10	76.7000	76.7000	72.9800	75.8000	+8.783%	3	125	-82.388%
2025-11-07	67.0000	69.6800	62.5000	69.6800	-2.885%	13	125	-80.841%
2025-11-06	71.4500	72.0000	70.9000	71.7500	-11.573%	12	121	-81.394%
2025-11-05	81.1400	81.1400	81.1400	81.1400	+2.839%	1	111	-83.547%
2025-11-04	75.2500	78.9000	75.2500	78.9000	-2.593%	7	110	-83.080%
2025-11-03	91.1000	91.8500	81.0000	81.0000	-6.499%	20	92	-83.519%
2025-10-31	94.3500	94.3500	86.6300	86.6300	-10.552%	53	92	-84.590%
2025-10-30	92.6800	102.9500	89.4600	96.8500	-28.891%	41	40	-86.216%
2025-10-24	134.5000	136.2000	134.5000	136.2000	+7.244%	3	5	-90.198%
2025-10-10	136.9000	136.9000	127.0000	127.0000	-15.169%	2	6	-89.488%
2025-09-05	149.7100	149.7100	149.7100	149.7100	-5.319%	1	4	-91.083%
2025-08-19	158.1200	158.1200	158.1200	158.1200	-12.438%	1	3	-91.557%
2025-08-14	177.7400	180.5800	177.7400	180.5800	+0.883%	2	3	-92.607%
2025-08-13	179.0000	179.0000	179.0000	179.0000	-4.068%	1	2	-92.542%
2025-08-12	179.6700	186.5900	179.6700	186.5900	0.000%	5	2	-92.845%