Dark

META20260821C700
META Aug 21 2026 700.00 Call (META260821C00700000)
option OPRA

EOD

Jul 23, 2026

9.85-34.333%(-5.15)4,050

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.8500	11.7500	8.1500	9.8500	-34.333%	4,050	19,341	0.000%
2026-07-22	20.1500	21.5000	14.4500	15.0000	-25.743%	4,539	19,902	-34.333%
2026-07-21	23.5200	23.5200	20.2000	20.2000	-7.339%	659	21,650	-51.238%
2026-07-20	23.5500	24.3500	19.4000	21.8000	-9.053%	6,963	21,756	-54.817%
2026-07-17	24.5900	27.8500	18.0000	23.9700	-23.662%	10,982	22,224	-58.907%
2026-07-16	39.2000	39.5000	29.7800	31.4000	-23.265%	1,182	22,289	-68.631%
2026-07-15	31.1000	43.0000	27.8000	40.9200	+35.183%	2,118	21,826	-75.929%
2026-07-14	27.7500	32.0500	26.5000	30.2700	+1.919%	1,423	22,256	-67.460%
2026-07-13	33.5500	40.0000	28.0000	29.7000	-20.482%	2,553	22,302	-66.835%
2026-07-10	26.5500	42.0000	26.5500	37.3500	+73.640%	7,346	22,048	-73.628%
2026-07-09	8.0000	22.0500	7.1000	21.5100	+92.915%	12,896	23,204	-54.207%
2026-07-08	13.2000	13.2000	10.0000	11.1500	-17.407%	1,153	20,191	-11.659%
2026-07-07	11.6000	16.0600	10.2000	13.5000	+30.183%	2,160	20,053	-27.037%
2026-07-06	8.5000	10.8500	6.9000	10.3700	+38.267%	2,990	19,781	-5.014%
2026-07-02	11.8000	11.8000	7.3500	7.5000	-45.335%	1,732	19,375	+31.333%
2026-07-01	11.1500	18.5000	10.0000	13.7200	+156.449%	9,206	19,375	-28.207%
2026-06-30	4.5000	5.3500	4.0000	5.3500	+2.099%	544	21,522	+84.112%
2026-06-29	4.9000	5.9000	4.8500	5.2400	+21.860%	688	21,328	+87.977%
2026-06-26	4.0500	4.9500	3.9500	4.3000	+3.614%	1,172	21,208	+129.070%
2026-06-25	4.8200	5.2500	4.1500	4.1500	-23.148%	1,403	21,315	+137.349%
2026-06-24	5.7900	6.4000	5.3500	5.4000	-7.534%	1,142	21,063	+82.407%
2026-06-23	6.5500	7.0500	5.6500	5.8400	-11.515%	515	20,652	+68.664%
2026-06-22	7.5000	8.0200	6.1800	6.6000	-24.138%	19,715	20,602	+49.242%
2026-06-18	8.3000	9.0000	7.0000	8.7000	+10.127%	1,048	24,356	+13.218%
2026-06-17	11.1500	11.1500	7.8000	7.9000	-36.290%	2,450	24,356	+24.684%
2026-06-16	12.2000	13.8500	11.2000	12.4000	+12.217%	1,680	24,356	-20.565%
2026-06-15	10.1500	13.0000	10.1000	11.0500	+35.583%	1,195	24,989	-10.860%
2026-06-12	8.7400	9.1500	7.4000	8.1500	-2.043%	457	25,540	+20.859%
2026-06-11	7.5000	8.7600	6.9500	8.3200	-2.118%	1,909	25,372	+18.389%
2026-06-10	10.1000	11.8000	8.4300	8.5000	-20.930%	1,044	24,687	+15.882%
2026-06-09	11.9500	13.5000	10.7000	10.7500	-8.198%	450	24,246	-8.372%
2026-06-08	12.6000	13.2200	10.6000	11.7100	-9.784%	1,670	24,329	-15.884%
2026-06-05	19.8500	21.4500	10.9000	12.9800	-39.544%	10,551	23,927	-24.114%
2026-06-04	22.1500	27.2000	20.4000	21.4700	-1.694%	2,274	15,397	-54.122%
2026-06-03	19.0000	22.4000	18.3000	21.8400	+36.500%	1,021	14,486	-54.899%
2026-06-02	19.8500	19.8500	15.7000	16.0000	-13.514%	733	14,512	-38.438%
2026-06-01	24.1700	24.2000	18.2400	18.5000	-20.601%	1,985	14,445	-46.757%
2026-05-29	23.1500	23.7600	20.2000	23.3000	-3.520%	761	13,414	-57.725%
2026-05-28	29.0000	29.3000	22.5000	24.1500	-12.182%	3,852	13,471	-59.213%
2026-05-27	16.7000	28.5000	15.9500	27.5000	+59.884%	1,024	13,279	-64.182%
2026-05-26	16.2000	17.2000	15.5500	17.2000	+4.116%	403	13,220	-42.733%
2026-05-22	16.4200	17.6900	15.8000	16.5200	+4.227%	198	13,364	-40.375%
2026-05-21	14.8000	16.6000	13.9500	15.8500	-0.938%	854	13,396	-37.855%
2026-05-20	15.8000	16.7000	14.8000	16.0000	-0.312%	420	13,396	-38.438%
2026-05-19	17.0000	18.2500	15.4000	16.0500	-12.534%	450	12,845	-38.629%
2026-05-18	18.9500	19.2000	17.0000	18.3500	-10.488%	401	12,845	-46.322%
2026-05-15	19.2500	22.0000	19.0000	20.5000	-3.756%	341	12,845	-51.951%
2026-05-14	21.0000	23.8000	20.7500	21.3000	+0.948%	906	12,749	-53.756%
2026-05-13	16.2000	22.0100	15.4500	21.1000	+26.347%	488	12,901	-53.318%
2026-05-12	15.1000	17.3500	14.5000	16.7000	+4.050%	1,008	12,901	-41.018%
2026-05-11	17.4000	17.4000	15.8000	16.0500	-14.628%	900	12,901	-38.629%
2026-05-08	19.9300	21.1500	18.1500	18.8000	-12.191%	919	12,502	-47.606%
2026-05-07	21.0000	24.7000	20.8500	21.4100	+3.932%	5,504	12,832	-53.993%
2026-05-06	18.2000	23.0000	16.1800	20.6000	+14.444%	841	7,735	-52.184%
2026-05-05	19.1800	19.1800	16.7000	18.0000	-7.975%	459	7,939	-45.278%
2026-05-04	20.6300	21.5000	19.0000	19.5600	-7.299%	185	7,875	-49.642%
2026-05-01	23.4500	24.0000	20.5000	21.1000	-8.855%	307	7,753	-53.318%
2026-04-30	23.0000	25.2800	19.1600	23.1500	-52.021%	6,038	7,753	-57.451%
2026-04-29	46.8000	51.3500	46.0000	48.2500	-2.741%	158	2,996	-79.585%
2026-04-28	50.4000	53.0100	48.0000	49.6100	-6.853%	97	2,972	-80.145%
2026-04-27	51.4700	55.5000	51.0000	53.2600	+1.063%	77	2,945	-81.506%
2026-04-24	42.6500	56.1500	42.6500	52.7000	+17.294%	97	2,928	-81.309%
2026-04-23	45.0000	48.7800	42.6500	44.9300	-13.828%	86	2,941	-78.077%
2026-04-22	49.5000	53.6500	49.5000	52.1400	+5.739%	581	2,932	-81.109%
2026-04-21	50.1500	51.8500	49.3100	49.3100	-1.083%	119	2,580	-80.024%
2026-04-20	51.9100	52.9400	49.2500	49.8500	-15.908%	67	2,648	-80.241%
2026-04-17	53.9100	60.5000	53.9100	59.2800	+10.845%	157	2,652	-83.384%
2026-04-16	53.0500	54.5400	50.6000	53.4800	+1.673%	75	2,628	-81.582%
2026-04-15	50.2000	56.1000	50.2000	52.6000	+10.667%	110	2,628	-81.274%
2026-04-14	37.0000	49.7000	37.0000	47.5300	+39.425%	213	2,652	-79.276%
2026-04-13	33.2000	34.0900	30.7600	34.0900	+2.219%	649	2,622	-71.106%
2026-04-10	37.2500	38.0800	31.5000	33.3500	-4.714%	71	2,227	-70.465%
2026-04-09	34.5500	38.4800	33.3900	35.0000	+18.644%	933	2,204	-71.857%
2026-04-08	24.0500	35.8400	20.5000	29.5000	+78.033%	261	2,391	-66.610%
2026-04-07	15.8200	16.5700	15.0000	16.5700	+1.656%	43	2,516	-40.555%
2026-04-06	18.5100	18.9000	16.3000	16.3000	-6.857%	52	2,516	-39.571%
2026-04-02	15.1500	17.5800	15.0000	17.5000	-7.895%	52	2,497	-43.714%
2026-04-01	19.6000	22.5500	18.4500	19.0000	+8.571%	76	2,497	-48.158%
2026-03-31	13.0500	18.2000	12.5000	17.5000	+57.658%	618	2,517	-43.714%
2026-03-30	11.2500	11.8000	10.1200	11.1000	+9.360%	1,004	2,033	-11.261%
2026-03-27	12.3300	12.3300	9.1500	10.1500	-23.106%	433	2,044	-2.956%
2026-03-26	19.5500	19.5500	13.0000	13.2000	-43.005%	516	1,854	-25.379%
2026-03-25	24.4000	24.4700	23.0000	23.1600	+1.135%	136	1,482	-57.470%
2026-03-24	24.5200	24.5200	22.3500	22.9000	-10.930%	280	1,425	-56.987%
2026-03-23	24.8000	26.5000	24.8000	25.7100	+7.799%	249	1,306	-61.688%
2026-03-20	26.7500	26.7500	22.7600	23.8500	-13.273%	597	1,410	-58.700%
2026-03-19	30.0000	30.0000	26.3500	27.5000	-10.277%	457	1,395	-64.182%
2026-03-18	31.8800	32.3000	30.2000	30.6500	-7.121%	167	1,408	-67.863%
2026-03-17	37.7300	37.7300	32.5500	33.0000	-8.206%	39	1,288	-70.152%
2026-03-16	39.0000	39.0000	35.0500	35.9500	+9.604%	210	1,292	-72.601%
2026-03-13	36.8000	37.9500	32.1400	32.8000	-23.721%	330	1,362	-69.970%
2026-03-12	45.8900	45.8900	42.7000	43.0000	-12.513%	24	1,331	-77.093%
2026-03-11	48.6000	49.1500	46.8500	49.1500	+0.924%	96	1,330	-79.959%
2026-03-10	50.5800	51.7000	48.7000	48.7000	+4.619%	53	1,364	-79.774%
2026-03-09	41.9500	46.5500	40.4000	46.5500	+0.215%	91	1,344	-78.840%
2026-03-06	45.0000	48.6400	45.0000	46.4500	-12.441%	76	1,363	-78.794%
2026-03-05	55.5000	58.3500	50.3700	53.0500	-7.498%	20	1,363	-81.433%
2026-03-04	53.7000	60.0000	53.7000	57.3500	+8.720%	48	1,362	-82.825%
2026-03-03	50.8000	52.7500	47.0000	52.7500	+1.638%	46	1,375	-81.327%
2026-03-02	44.0000	52.5600	44.0000	51.9000	+11.135%	7	1,363	-81.021%
2026-02-27	49.4500	49.4500	45.0000	46.7000	-11.720%	21	1,365	-78.908%
2026-02-26	54.1500	54.1500	50.1500	52.9000	+3.725%	138	1,358	-81.380%
2026-02-25	50.0000	51.0000	49.5000	51.0000	+10.749%	140	1,304	-80.686%
2026-02-24	42.5000	46.3000	41.8000	46.0500	+3.460%	230	1,304	-78.610%
2026-02-23	53.0000	53.0000	44.4500	44.5100	-17.114%	102	1,248	-77.870%
2026-02-20	50.1000	56.6500	50.1000	53.7000	+8.925%	134	1,184	-81.657%
2026-02-19	47.9800	49.7400	47.9800	49.3000	+1.649%	12	1,169	-80.020%
2026-02-18	42.2000	48.5000	42.2000	48.5000	+3.301%	237	1,164	-79.691%
2026-02-17	47.8000	47.8000	43.7000	46.9500	-2.896%	246	1,258	-79.020%
2026-02-13	49.0000	53.0500	47.3300	48.3500	-10.678%	53	1,086	-79.628%
2026-02-12	64.8000	64.8000	52.2800	54.1300	-14.756%	78	1,086	-81.803%
2026-02-11	59.7500	63.5000	58.2800	63.5000	0.000%	28	1,083	-84.488%
2026-02-10	65.7900	65.7900	62.9500	63.5000	-4.180%	48	1,063	-84.488%
2026-02-09	57.9000	70.5000	57.9000	66.2700	+15.533%	33	1,065	-85.137%
2026-02-06	63.4100	63.4100	53.4000	57.3600	-12.614%	214	1,067	-82.828%
2026-02-05	62.4500	70.0000	60.1800	65.6400	+0.985%	57	869	-84.994%
2026-02-04	69.5800	69.5800	63.1100	65.0000	-12.103%	46	866	-84.846%
2026-02-03	83.0000	83.0000	72.2500	73.9500	-12.236%	80	852	-86.680%
2026-02-02	88.5000	88.5000	82.0000	84.2600	-6.221%	22	825	-88.310%
2026-01-30	96.0000	96.0000	89.6800	89.8500	-14.874%	24	836	-89.037%
2026-01-29	103.1800	110.0000	89.8000	105.5500	+53.082%	211	829	-90.668%
2026-01-28	70.6500	70.6500	67.6000	68.9500	-3.499%	153	954	-85.714%
2026-01-27	72.5600	72.5600	67.5000	71.4500	-1.584%	33	1,056	-86.214%
2026-01-26	68.0500	72.9000	66.0000	72.6000	+13.349%	120	1,055	-86.433%
2026-01-23	61.0500	67.9000	61.0500	64.0500	+10.431%	208	1,021	-84.621%
2026-01-22	48.5000	58.0000	48.5000	58.0000	+38.095%	53	1,013	-83.017%
2026-01-21	37.0000	42.3000	37.0000	42.0000	+10.964%	132	1,030	-76.548%
2026-01-20	39.0000	39.9900	37.5000	37.8500	-13.228%	77	948	-73.976%
2026-01-16	46.4000	46.4000	43.6200	43.6200	+0.276%	34	870	-77.419%
2026-01-15	42.9600	45.2000	42.8500	43.5000	-0.480%	76	870	-77.356%
2026-01-14	47.2400	47.2400	42.8600	43.7100	-10.887%	32	806	-77.465%
2026-01-13	52.0000	52.0000	47.4000	49.0500	-8.947%	39	787	-79.918%
2026-01-12	55.6400	57.7900	53.4600	53.8700	-7.804%	16	765	-81.715%
2026-01-09	57.7000	59.2500	57.7000	58.4300	+7.369%	212	757	-83.142%
2026-01-08	54.2800	55.0000	52.9100	54.4200	-6.655%	7	701	-81.900%
2026-01-07	61.6500	62.0600	57.2800	58.3000	-8.189%	46	698	-83.105%
2026-01-06	60.0000	63.5000	59.3000	63.5000	-1.398%	21	689	-84.488%
2026-01-05	63.6400	65.0000	63.6400	64.4000	+7.602%	15	675	-84.705%
2026-01-02	61.8200	62.0000	58.0700	59.8500	-6.776%	18	675	-83.542%
2025-12-31	65.5000	65.5000	64.2000	64.2000	-4.917%	2	660	-84.657%
2025-12-30	68.0000	68.0300	67.5200	67.5200	+4.682%	51	660	-85.412%
2025-12-29	63.7000	64.5000	63.4100	64.5000	-2.964%	45	665	-84.729%
2025-12-26	68.8000	68.8000	66.4600	66.4700	-5.178%	67	673	-85.181%
2025-12-24	69.8000	70.1000	69.8000	70.1000	+4.862%	4	679	-85.949%
2025-12-22	73.7000	73.7000	66.6000	66.8500	-7.666%	38	679	-85.266%
2025-12-19	71.0000	73.0000	69.2500	72.4000	+1.047%	15	651	-86.395%
2025-12-18	70.2500	74.5000	69.2000	71.6500	+9.389%	25	658	-86.253%
2025-12-17	68.9000	71.0500	65.5000	65.5000	-0.532%	26	667	-84.962%
2025-12-16	67.2100	67.2100	65.8500	65.8500	-1.363%	4	666	-85.042%
2025-12-15	63.0000	66.7600	63.0000	66.7600	+3.988%	5	667	-85.246%
2025-12-12	61.4000	64.2000	61.4000	64.2000	-5.380%	22	667	-84.657%
2025-12-11	66.0000	67.8500	66.0000	67.8500	+1.193%	15	669	-85.483%
2025-12-10	69.2300	69.6000	66.1500	67.0500	-6.681%	16	660	-85.309%
2025-12-09	72.5000	72.5000	70.9600	71.8500	-9.452%	10	664	-86.291%
2025-12-08	83.3500	83.3500	78.4000	79.3500	-2.638%	30	657	-87.587%
2025-12-05	81.5000	81.7200	80.2500	81.5000	+5.502%	34	640	-87.914%
2025-12-04	81.5500	81.5500	76.9500	77.2500	+15.834%	180	630	-87.249%
2025-12-03	67.7500	68.7500	66.5700	66.6900	-1.565%	16	798	-85.230%
2025-12-02	66.6500	67.9900	65.0000	67.7500	+2.652%	10	809	-85.461%
2025-12-01	65.7100	67.6500	65.7100	66.0000	-4.348%	7	807	-85.076%
2025-11-28	64.9000	69.1800	64.9000	69.0000	+8.747%	17	806	-85.725%
2025-11-26	63.2500	65.5500	63.0000	63.4500	-2.385%	5	818	-84.476%
2025-11-25	58.0000	65.0000	57.7500	65.0000	+19.157%	125	818	-84.846%
2025-11-24	47.8000	54.6500	47.3000	54.5500	+16.187%	168	794	-81.943%
2025-11-21	49.3700	49.3700	43.2000	46.9500	+1.866%	280	797	-79.020%
2025-11-20	51.7200	52.5000	45.9900	46.0900	-1.727%	74	738	-78.629%
2025-11-19	49.5000	49.5000	45.8500	46.9000	-10.972%	41	735	-78.998%
2025-11-18	49.7500	53.3500	46.9000	52.6800	+2.690%	51	726	-81.302%
2025-11-17	53.5000	54.1800	50.5400	51.3000	-7.568%	41	713	-80.799%
2025-11-14	52.7000	57.5000	52.7000	55.5000	-3.478%	40	689	-82.252%
2025-11-13	58.7800	58.7800	55.3700	57.5000	+0.437%	25	659	-82.870%
2025-11-12	61.0000	61.2000	57.0000	57.2500	-11.515%	100	642	-82.795%
2025-11-11	63.0000	64.7000	63.0000	64.7000	-4.853%	10	582	-84.776%
2025-11-10	65.9500	68.9000	64.6000	68.0000	+9.677%	41	575	-85.515%
2025-11-07	60.1600	62.7000	55.5000	62.0000	+0.813%	38	592	-84.113%
2025-11-06	66.5000	67.5400	61.5000	61.5000	-14.844%	80	575	-83.984%
2025-11-05	67.6800	73.5000	67.6800	72.2200	+6.206%	18	578	-86.361%
2025-11-04	66.6000	73.3200	66.6000	68.0000	-5.226%	73	566	-85.515%
2025-11-03	81.9300	83.7500	71.7500	71.7500	-9.782%	67	498	-86.272%
2025-10-31	87.0000	88.0500	78.0000	79.5300	-8.058%	130	498	-87.615%
2025-10-30	77.1100	93.8400	77.1100	86.5000	-36.209%	271	413	-88.613%
2025-10-29	135.6000	135.6000	135.6000	135.6000	-2.207%	2	231	-92.736%
2025-10-28	139.0000	139.0000	136.4800	138.6600	+2.597%	12	231	-92.896%
2025-10-27	135.1700	135.1700	133.9500	135.1500	+8.120%	3	228	-92.712%
2025-10-23	128.9700	128.9700	125.0000	125.0000	+1.585%	3	228	-92.120%
2025-10-22	123.4000	123.4000	123.0500	123.0500	-0.766%	2	228	-91.995%
2025-10-21	123.8000	124.0000	123.8000	124.0000	-0.760%	2	228	-92.056%
2025-10-20	124.0000	124.9500	124.0000	124.9500	+12.234%	2	229	-92.117%
2025-10-14	113.0500	114.9700	111.3300	111.3300	-3.694%	4	228	-91.152%
2025-10-13	114.4800	116.7000	114.4800	115.6000	+4.144%	4	227	-91.479%
2025-10-10	114.6700	118.0500	111.0000	111.0000	-5.612%	9	227	-91.126%
2025-10-09	117.5500	117.6000	117.5500	117.6000	+1.511%	18	227	-91.624%
2025-10-08	113.5500	115.8500	113.5500	115.8500	+2.978%	2	227	-91.498%
2025-10-07	113.7000	114.0500	110.7000	112.5000	-2.174%	9	225	-91.244%
2025-10-06	105.0000	115.0000	104.2500	115.0000	0.000%	21	226	-91.435%
2025-10-03	116.5300	118.1300	115.0000	115.0000	-5.295%	53	219	-91.435%
2025-10-02	117.6000	121.4300	116.7500	121.4300	+3.108%	12	186	-91.888%
2025-10-01	116.5200	117.7700	116.5200	117.7700	-5.047%	2	180	-91.636%
2025-09-30	125.0000	125.6000	124.0300	124.0300	-10.012%	5	178	-92.058%
2025-09-26	137.8300	137.8300	137.8300	137.8300	-1.550%	1	177	-92.854%
2025-09-25	140.0000	140.0000	140.0000	140.0000	-0.533%	1	176	-92.964%
2025-09-23	140.7500	140.7500	140.7500	140.7500	-7.401%	1	175	-93.002%
2025-09-22	152.0000	152.0000	152.0000	152.0000	-4.654%	2	174	-93.520%
2025-09-19	159.4200	159.4200	159.4200	159.4200	-2.094%	2	172	-93.821%
2025-09-18	161.1500	165.0000	159.7000	162.8300	+4.546%	68	172	-93.951%
2025-09-17	155.7500	155.7500	155.7500	155.7500	+11.705%	2	116	-93.676%
2025-09-11	139.4300	139.4300	139.4300	139.4300	-1.358%	1	114	-92.936%
2025-09-10	141.3500	141.3500	141.3500	141.3500	-1.717%	1	114	-93.031%
2025-09-09	143.8200	143.8200	143.8200	143.8200	-0.574%	1	113	-93.151%
2025-09-08	146.0000	146.0000	143.4000	144.6500	+13.451%	93	113	-93.190%
2025-09-03	127.5000	127.5000	127.5000	127.5000	+3.314%	3	23	-92.275%
2025-09-02	123.2500	123.4100	123.2500	123.4100	-10.313%	4	20	-92.018%
2025-08-27	137.6000	137.6000	137.6000	137.6000	-5.090%	2	19	-92.842%
2025-08-22	140.6400	145.6400	140.6400	144.9800	+10.714%	4	17	-93.206%
2025-08-21	135.3500	135.5200	130.9500	130.9500	-1.415%	18	17	-92.478%
2025-08-20	139.0300	139.0300	132.8300	132.8300	-7.532%	6	15	-92.585%
2025-08-19	144.0000	145.2000	143.6500	143.6500	-8.234%	9	19	-93.143%
2025-08-18	153.4500	156.5400	152.9400	156.5400	-7.646%	11	15	-93.708%
2025-08-14	169.5000	169.5000	169.5000	169.5000	+0.564%	1	4	-94.189%
2025-08-13	174.0000	174.0000	168.5500	168.5500	0.000%	4	4	-94.156%