Dark

META20260821C690
META Aug 21 2026 690.00 Call (META260821C00690000)
option OPRA

EOD

Jul 23, 2026

11.20-35.110%(-6.06)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	12.3400	13.7900	9.8400	11.2000	-35.110%	88	2,294	0.000%
2026-07-22	20.6500	20.6500	16.9000	17.2600	-27.479%	227	2,289	-35.110%
2026-07-21	23.9500	26.2500	23.7500	23.8000	-3.055%	27	2,189	-52.941%
2026-07-20	26.9000	27.9000	22.5300	24.5500	-9.242%	95	2,182	-54.379%
2026-07-17	27.4700	30.1200	20.9500	27.0500	-21.685%	296	2,162	-58.595%
2026-07-16	40.0000	43.8000	33.3500	34.5400	-22.399%	132	2,131	-67.574%
2026-07-15	32.9300	47.7000	31.7900	44.5100	+32.747%	191	2,129	-74.837%
2026-07-14	30.7600	34.8000	30.7600	33.5300	+0.540%	39	2,124	-66.597%
2026-07-13	37.2400	43.6200	31.3900	33.3500	-18.300%	236	2,130	-66.417%
2026-07-10	35.8500	46.0000	35.8500	40.8200	+67.227%	471	2,084	-72.562%
2026-07-09	8.8700	24.7200	8.8700	24.4100	+102.070%	894	2,101	-54.117%
2026-07-08	12.1000	13.7100	11.8800	12.0800	-19.841%	501	1,916	-7.285%
2026-07-07	13.4000	18.0000	12.0000	15.0700	+26.745%	694	1,737	-25.680%
2026-07-06	10.8000	12.4000	8.9000	11.8900	+29.945%	548	1,836	-5.803%
2026-07-02	13.6000	13.6000	8.4300	9.1500	-40.968%	503	1,548	+22.404%
2026-07-01	13.7400	20.8100	11.7300	15.5000	+152.033%	771	1,548	-27.742%
2026-06-30	5.4700	6.1500	4.9000	6.1500	-0.806%	64	1,343	+82.114%
2026-06-29	6.2800	6.5500	5.8800	6.2000	+26.531%	19	1,295	+80.645%
2026-06-26	4.7100	5.6000	4.6000	4.9000	+2.083%	66	1,298	+128.571%
2026-06-25	5.6000	5.9000	4.8000	4.8000	-22.830%	74	1,287	+133.333%
2026-06-24	6.8000	7.3500	6.1500	6.2200	-7.852%	36	1,273	+80.064%
2026-06-23	7.5500	7.5500	6.6500	6.7500	-8.163%	30	1,266	+65.926%
2026-06-22	8.1500	8.2700	7.0700	7.3500	-23.037%	150	1,289	+52.381%
2026-06-18	9.8000	10.0200	8.0000	9.5500	+7.303%	26	1,309	+17.277%
2026-06-17	12.0000	12.0000	8.9000	8.9000	-36.429%	122	1,309	+25.843%
2026-06-16	13.7500	15.5000	12.8000	14.0000	+10.935%	25	1,309	-20.000%
2026-06-15	11.6000	14.4500	11.6000	12.6200	+45.224%	99	1,308	-11.252%
2026-06-12	8.6500	9.9500	8.6500	8.6900	-7.749%	100	1,313	+28.884%
2026-06-11	8.5000	9.8600	7.8600	9.4200	-3.878%	119	1,321	+18.896%
2026-06-10	12.4400	12.4400	9.7000	9.8000	-20.519%	97	1,279	+14.286%
2026-06-09	14.6100	15.0700	12.3300	12.3300	-6.943%	24	1,236	-9.165%
2026-06-08	12.0000	14.3500	12.0000	13.2500	-9.247%	37	1,239	-15.472%
2026-06-05	24.2500	24.2500	13.0000	14.6000	-39.091%	93	1,244	-23.288%
2026-06-04	27.4000	30.0700	22.8500	23.9700	-0.539%	54	1,244	-53.275%
2026-06-03	18.7500	24.7400	18.7500	24.1000	+35.014%	97	1,234	-53.527%
2026-06-02	20.4900	21.0000	17.8500	17.8500	-13.096%	63	1,202	-37.255%
2026-06-01	22.9500	22.9500	20.5400	20.5400	-16.943%	109	1,207	-45.472%
2026-05-29	23.2000	24.7300	22.8700	24.7300	-4.701%	289	1,180	-54.711%
2026-05-28	27.2500	31.0300	25.7000	25.9500	-12.034%	50	937	-56.840%
2026-05-27	19.1700	31.5000	18.0200	29.5000	+54.450%	193	910	-62.034%
2026-05-26	20.0500	20.0500	17.9500	19.1000	+2.965%	51	946	-41.361%
2026-05-22	18.1100	18.9500	18.1100	18.5500	+0.815%	18	952	-39.623%
2026-05-21	15.9200	18.7000	15.8200	18.4000	-0.271%	49	943	-39.130%
2026-05-20	17.4000	18.8000	17.1800	18.4500	+5.009%	47	943	-39.295%
2026-05-19	19.2000	19.2000	17.4500	17.5700	-13.746%	10	897	-36.255%
2026-05-18	20.0700	20.9100	19.5400	20.3700	-11.126%	110	897	-45.017%
2026-05-15	21.6700	24.4000	21.5300	22.9200	-9.514%	23	897	-51.134%
2026-05-14	23.4500	26.4500	23.4500	25.3300	+7.787%	9	787	-55.784%
2026-05-13	17.8700	24.5000	17.5300	23.5000	+34.286%	43	763	-52.340%
2026-05-12	17.0000	18.5600	17.0000	17.5000	-2.778%	18	763	-36.000%
2026-05-11	19.3900	19.8000	18.0000	18.0000	-15.888%	35	763	-37.778%
2026-05-08	23.3000	23.4700	20.7000	21.4000	-9.895%	22	743	-47.664%
2026-05-07	24.0500	26.2700	23.7500	23.7500	+3.171%	18	745	-52.842%
2026-05-06	19.0000	25.2000	19.0000	23.0200	+12.402%	39	749	-51.347%
2026-05-05	20.4000	20.5000	19.1100	20.4800	-8.120%	44	754	-45.313%
2026-05-04	22.4000	24.0000	21.9000	22.2900	-5.149%	20	738	-49.753%
2026-05-01	25.1900	25.1900	23.5000	23.5000	-10.816%	58	705	-52.340%
2026-04-30	26.7500	27.9800	21.5000	26.3500	-49.886%	345	705	-57.495%
2026-04-29	51.8500	55.5000	51.8500	52.5800	-0.792%	15	458	-78.699%
2026-04-28	55.0500	55.0500	52.7600	53.0000	-9.710%	12	462	-78.868%
2026-04-27	60.2500	60.2500	56.4000	58.7000	+3.436%	13	457	-80.920%
2026-04-24	49.0000	59.1500	49.0000	56.7500	+20.616%	58	452	-80.264%
2026-04-23	51.1200	52.5200	47.0500	47.0500	-17.644%	15	434	-76.196%
2026-04-22	55.1300	57.6000	55.1300	57.1300	+3.179%	34	427	-80.396%
2026-04-21	54.7900	55.8000	54.7900	55.3700	+2.442%	41	435	-79.772%
2026-04-20	61.2500	61.2500	53.1600	54.0500	-16.202%	27	402	-79.278%
2026-04-17	59.0000	66.0000	58.1500	64.5000	+10.068%	216	399	-82.636%
2026-04-16	57.9100	59.2000	55.8000	58.6000	+1.984%	108	515	-80.887%
2026-04-15	54.0000	60.1000	54.0000	57.4600	+12.446%	80	561	-80.508%
2026-04-14	46.1400	53.9000	44.7600	51.1000	+39.770%	80	590	-78.082%
2026-04-13	34.8800	36.7500	34.8800	36.5600	+0.550%	22	611	-69.365%
2026-04-10	41.0000	41.0500	34.7500	36.3600	-3.937%	18	625	-69.197%
2026-04-09	37.9000	41.9200	36.9600	37.8500	+19.551%	70	629	-70.410%
2026-04-08	26.2000	38.7100	23.8500	31.6600	+86.235%	28	627	-64.624%
2026-04-07	17.7200	17.7700	16.8000	17.0000	-10.995%	5	638	-34.118%
2026-04-06	20.9500	20.9500	19.0700	19.1000	-4.357%	46	641	-41.361%
2026-04-02	16.6000	19.9700	16.6000	19.9700	-6.900%	8	686	-43.916%
2026-04-01	22.0000	25.4700	21.4000	21.4500	+9.327%	97	686	-47.786%
2026-03-31	16.0000	19.9400	15.8000	19.6200	+50.923%	98	701	-42.915%
2026-03-30	12.2000	13.0400	12.2000	13.0000	+15.044%	89	780	-13.846%
2026-03-27	12.9000	12.9000	10.9000	11.3000	-24.263%	8	785	-0.885%
2026-03-26	21.5500	21.5500	14.9200	14.9200	-43.335%	52	789	-24.933%
2026-03-25	27.6000	27.6000	26.3000	26.3300	+3.661%	12	760	-57.463%
2026-03-24	25.7000	26.0900	25.1500	25.4000	-12.474%	40	764	-55.906%
2026-03-23	29.1500	29.3000	27.8300	29.0200	+9.634%	42	759	-61.406%
2026-03-20	28.9600	28.9600	24.9800	26.4700	-11.767%	257	765	-57.688%
2026-03-19	32.7500	32.7500	30.0000	30.0000	-12.409%	19	874	-62.667%
2026-03-18	34.0000	35.2000	34.0000	34.2500	-6.929%	24	881	-67.299%
2026-03-17	37.6500	37.6500	36.6500	36.8000	-7.071%	43	887	-69.565%
2026-03-16	41.5800	41.5800	39.2600	39.6000	+9.483%	38	930	-71.717%
2026-03-13	40.8000	40.8000	35.8600	36.1700	-22.862%	56	936	-69.035%
2026-03-12	48.8500	48.8500	46.7000	46.8900	-10.172%	56	910	-76.114%
2026-03-11	52.2000	52.2000	52.2000	52.2000	-5.520%	4	875	-78.544%
2026-03-10	54.6700	55.2500	52.4700	55.2500	+10.169%	7	871	-79.729%
2026-03-09	45.2500	50.1500	44.2000	50.1500	-2.716%	18	871	-77.667%
2026-03-06	50.9300	52.6500	50.9300	51.5500	-11.121%	13	873	-78.274%
2026-03-05	60.0000	60.0000	54.9600	58.0000	-5.383%	16	871	-80.690%
2026-03-04	57.9500	64.1000	57.9500	61.3000	+9.758%	39	871	-81.729%
2026-03-03	51.7500	57.3000	51.7500	55.8500	-0.268%	5	878	-79.946%
2026-03-02	53.1500	58.2000	53.1500	56.0000	+5.660%	7	878	-80.000%
2026-02-27	49.8000	53.0000	48.6500	53.0000	-7.633%	17	879	-78.868%
2026-02-26	52.6500	58.2100	52.6500	57.3800	+5.381%	26	875	-80.481%
2026-02-25	55.0000	55.1500	53.0000	54.4500	+10.223%	38	869	-79.431%
2026-02-24	46.8500	49.9500	45.8900	49.4000	+1.271%	90	869	-77.328%
2026-02-23	53.8000	53.8000	48.7800	48.7800	-16.186%	7	878	-77.040%
2026-02-20	53.8800	58.7700	53.8800	58.2000	+10.206%	5	878	-80.756%
2026-02-19	51.4500	52.8100	51.4500	52.8100	+1.460%	2	877	-78.792%
2026-02-18	47.2500	52.0500	47.2500	52.0500	+2.159%	15	875	-78.482%
2026-02-17	50.8000	50.9500	48.5000	50.9500	-2.301%	12	869	-78.018%
2026-02-13	52.8400	56.6400	51.7500	52.1500	-9.697%	15	871	-78.523%
2026-02-12	64.0300	64.0300	57.7500	57.7500	-13.548%	25	871	-80.606%
2026-02-11	64.9500	68.0000	61.5500	66.8000	-2.482%	13	853	-83.234%
2026-02-10	67.4500	68.5000	67.4500	68.5000	-7.557%	2	855	-83.650%
2026-02-09	66.1500	74.1000	65.1100	74.1000	+15.331%	10	855	-84.885%
2026-02-06	63.0000	64.5000	58.1500	64.2500	-13.468%	9	851	-82.568%
2026-02-05	66.2000	74.2500	66.2000	74.2500	+11.153%	2	849	-84.916%
2026-02-04	70.7500	72.0000	66.8000	66.8000	-14.796%	165	847	-83.234%
2026-02-03	83.0200	83.9900	76.5000	78.4000	-14.643%	21	698	-85.714%
2026-02-02	88.9900	91.8500	88.9900	91.8500	-4.680%	2	687	-87.806%
2026-01-30	96.5000	96.5000	96.3600	96.3600	-11.466%	13	688	-88.377%
2026-01-29	109.9600	110.6900	98.1700	108.8400	+47.760%	39	675	-89.710%
2026-01-28	75.3900	75.3900	73.0000	73.6600	-2.759%	24	680	-84.795%
2026-01-27	76.9700	76.9700	72.3000	75.7500	-1.687%	11	676	-85.215%
2026-01-26	76.1000	77.4000	76.1000	77.0500	+14.318%	6	674	-85.464%
2026-01-23	64.5000	69.9300	64.5000	67.4000	+10.221%	12	676	-83.383%
2026-01-22	52.1600	61.1500	52.1600	61.1500	+36.070%	3	670	-81.684%
2026-01-21	41.9000	44.9400	41.9000	44.9400	+11.128%	15	669	-75.078%
2026-01-20	40.5500	40.5500	40.4400	40.4400	-13.442%	9	666	-72.305%
2026-01-16	49.2200	49.6000	46.7200	46.7200	+2.681%	181	536	-76.027%
2026-01-15	45.5000	45.5000	45.5000	45.5000	-12.128%	1	536	-75.385%
2026-01-13	51.5500	51.9200	51.0200	51.7800	-18.738%	10	536	-78.370%
2026-01-09	63.7200	63.7200	63.7200	63.7200	+6.006%	1	532	-82.423%
2026-01-08	58.9000	60.1100	58.9000	60.1100	-0.809%	11	533	-81.367%
2026-01-07	61.9200	61.9200	60.6000	60.6000	-10.249%	5	522	-81.518%
2026-01-06	65.0500	67.5200	63.9700	67.5200	-6.222%	9	526	-83.412%
2025-12-30	72.0600	72.0600	72.0000	72.0000	+7.688%	5	524	-84.444%
2025-12-29	66.8600	66.8600	66.8600	66.8600	-9.256%	1	519	-83.249%
2025-12-23	73.7000	73.7000	73.6800	73.6800	+3.049%	6	519	-84.799%
2025-12-22	77.9200	77.9200	71.5000	71.5000	-6.658%	11	522	-84.336%
2025-12-19	75.1800	76.6000	75.1800	76.6000	+0.922%	2	521	-85.379%
2025-12-18	78.5500	78.5500	75.9000	75.9000	+7.022%	8	521	-85.244%
2025-12-17	72.0000	74.3500	70.8500	70.9200	+1.605%	44	525	-84.208%
2025-12-16	68.4000	69.8000	68.4000	69.8000	+4.179%	3	513	-83.954%
2025-12-12	66.2500	67.0000	66.2500	67.0000	-7.202%	2	516	-83.284%
2025-12-11	71.2000	73.5500	70.7300	72.2000	-0.455%	10	518	-84.488%
2025-12-10	72.5300	72.5300	72.5300	72.5300	-16.053%	1	521	-84.558%
2025-12-05	82.5500	87.0000	82.4500	86.4000	+6.575%	39	521	-87.037%
2025-12-04	84.6000	84.6000	81.0700	81.0700	+11.513%	42	560	-86.185%
2025-11-28	72.7000	72.7000	72.7000	72.7000	+8.346%	2	569	-84.594%
2025-11-26	67.8000	68.4000	67.1000	67.1000	+2.946%	3	570	-83.308%
2025-11-25	64.9300	65.1800	64.9300	65.1800	+14.552%	4	570	-82.817%
2025-11-24	55.6000	57.5700	55.6000	56.9000	+13.009%	10	569	-80.316%
2025-11-21	49.6000	50.3500	49.6000	50.3500	+2.130%	3	563	-77.756%
2025-11-20	54.8000	54.8000	48.7900	49.3000	-0.565%	3	563	-77.282%
2025-11-19	48.5000	49.5800	48.5000	49.5800	-11.717%	12	563	-77.410%
2025-11-18	52.3700	56.1600	52.3700	56.1600	+1.647%	4	570	-80.057%
2025-11-17	57.3100	57.3100	55.2500	55.2500	-8.375%	7	571	-79.729%
2025-11-14	60.3000	60.3000	60.3000	60.3000	-2.348%	1	564	-81.426%
2025-11-12	61.9500	61.9500	61.7000	61.7500	-13.757%	6	563	-81.862%
2025-11-10	72.2300	72.2300	71.6000	71.6000	+9.648%	6	557	-84.358%
2025-11-07	60.8400	65.3000	59.7500	65.3000	-1.136%	5	557	-82.848%
2025-11-06	66.0500	66.0500	66.0500	66.0500	-12.261%	4	556	-83.043%
2025-11-05	73.8000	75.7800	73.8000	75.2800	+7.160%	3	556	-85.122%
2025-11-04	74.7000	74.7000	70.2500	70.2500	-8.517%	3	555	-84.057%
2025-11-03	85.5000	85.5000	76.7800	76.7900	-8.387%	44	513	-85.415%
2025-10-31	91.4000	91.4000	81.6200	83.8200	-14.198%	489	513	-86.638%
2025-10-30	85.9000	97.6900	85.0000	97.6900	-30.834%	46	47	-88.535%
2025-10-27	141.2400	141.2400	141.2400	141.2400	+8.772%	1	9	-92.070%
2025-10-20	129.8500	129.8500	129.8500	129.8500	+6.173%	1	9	-91.375%
2025-10-10	122.3000	122.3000	122.3000	122.3000	-4.154%	1	8	-90.842%
2025-10-09	127.6000	127.6000	127.6000	127.6000	+4.419%	1	7	-91.223%
2025-10-08	122.2000	122.2000	122.2000	122.2000	+6.576%	4	8	-90.835%
2025-10-06	114.6600	114.6600	114.6600	114.6600	-3.647%	1	10	-90.232%
2025-10-03	122.7500	123.0000	119.0000	119.0000	-4.724%	3	11	-90.588%
2025-10-02	124.9000	124.9000	124.9000	124.9000	-16.566%	2	8	-91.033%
2025-09-24	149.7000	149.7000	149.7000	149.7000	-5.849%	1	6	-92.518%
2025-09-22	159.0000	159.0000	159.0000	159.0000	+11.462%	1	7	-92.956%
2025-09-12	142.6500	142.6500	142.6500	142.6500	-2.992%	1	6	-92.149%
2025-09-08	147.0500	147.0500	147.0500	147.0500	+2.832%	1	5	-92.384%
2025-09-04	143.0000	143.0000	143.0000	143.0000	-0.140%	1	4	-92.168%
2025-08-27	143.2000	143.2000	143.2000	143.2000	0.000%	3	3	-92.179%