Dark

META20260821C710
META Aug 21 2026 710.00 Call (META260821C00710000)
option OPRA

EOD

Jul 23, 2026

8.35-36.742%(-4.85)656

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	9.3000	9.6000	6.9500	8.3500	-36.742%	656	2,709	0.000%
2026-07-22	17.6300	17.6300	12.9000	13.2000	-25.424%	22	3,017	-36.742%
2026-07-21	19.9800	19.9800	17.7000	17.7000	-8.904%	206	3,017	-52.825%
2026-07-20	19.3500	21.0800	17.5600	19.4300	-6.944%	79	3,184	-57.025%
2026-07-17	22.6600	23.7600	16.3600	20.8800	-23.376%	394	3,191	-60.010%
2026-07-16	34.7800	35.6100	27.2500	27.2500	-25.117%	433	3,143	-69.358%
2026-07-15	26.8400	38.4800	25.4400	36.3900	+34.778%	304	2,924	-77.054%
2026-07-14	26.7100	27.9500	24.9500	27.0000	+0.559%	1,156	3,123	-69.074%
2026-07-13	29.4000	34.6000	26.1500	26.8500	-20.468%	144	2,141	-68.901%
2026-07-10	28.7000	38.0000	28.0000	33.7600	+78.908%	941	2,164	-75.267%
2026-07-09	8.4500	18.8700	7.7500	18.8700	+106.908%	248	1,529	-55.750%
2026-07-08	8.8800	10.2000	8.8800	9.1200	-23.361%	86	1,402	-8.443%
2026-07-07	10.0500	13.5800	9.0700	11.9000	+27.273%	108	1,458	-29.832%
2026-07-06	7.8600	9.3500	6.0500	9.3500	+40.602%	41	1,459	-10.695%
2026-07-02	9.0000	9.0000	6.4200	6.6500	-45.041%	122	1,400	+25.564%
2026-07-01	8.9500	16.3500	7.2500	12.1000	+218.421%	407	1,400	-30.992%
2026-06-30	3.7800	3.8000	3.6000	3.8000	-19.149%	27	1,430	+119.737%
2026-06-29	4.6500	5.0500	4.3500	4.7000	+25.333%	30	1,446	+77.660%
2026-06-26	3.5900	4.2000	3.5900	3.7500	+2.180%	53	1,456	+122.667%
2026-06-25	3.9500	4.4400	3.6500	3.6700	-27.327%	55	1,452	+127.520%
2026-06-24	5.3300	5.3500	4.7200	5.0500	-2.697%	16	1,476	+65.347%
2026-06-23	6.0300	6.1000	5.0400	5.1900	-8.947%	146	1,477	+60.886%
2026-06-22	6.7000	6.7000	5.4000	5.7000	-26.923%	98	1,527	+46.491%
2026-06-18	6.8000	7.8000	6.3800	7.8000	+12.069%	59	1,515	+7.051%
2026-06-17	8.5900	8.6000	6.9200	6.9600	-31.496%	39	1,515	+19.971%
2026-06-16	11.1500	11.5000	9.9000	10.1600	+1.195%	74	1,515	-17.815%
2026-06-15	8.8500	11.0200	8.8500	10.0400	+40.420%	87	1,508	-16.833%
2026-06-12	7.5700	7.7500	6.6500	7.1500	-3.117%	76	1,472	+16.783%
2026-06-11	6.8500	7.3800	6.2000	7.3800	-2.767%	146	1,475	+13.144%
2026-06-10	9.4200	9.4200	7.5500	7.5900	-20.524%	35	1,473	+10.013%
2026-06-09	11.6700	12.0000	9.5500	9.5500	-10.244%	39	1,458	-12.565%
2026-06-08	10.0100	11.7100	10.0100	10.6400	-9.060%	125	1,457	-21.523%
2026-06-05	19.6000	19.6000	10.1000	11.7000	-38.421%	187	1,412	-28.632%
2026-06-04	23.9100	24.5500	18.8700	19.0000	-3.061%	80	1,414	-56.053%
2026-06-03	18.0000	20.0000	16.8800	19.6000	+37.544%	66	1,456	-57.398%
2026-06-02	16.5000	16.9500	14.2500	14.2500	-14.773%	210	1,475	-41.404%
2026-06-01	21.4500	21.4500	16.6500	16.7200	-20.381%	415	1,500	-50.060%
2026-05-29	19.2000	21.0000	18.0000	21.0000	-0.568%	43	1,412	-60.238%
2026-05-28	25.9800	26.5000	20.7800	21.1200	-14.251%	118	1,406	-60.464%
2026-05-27	14.7500	25.7000	14.0500	24.6300	+63.113%	151	1,363	-66.098%
2026-05-26	16.0300	16.0300	13.5000	15.1000	+4.716%	21	1,339	-44.702%
2026-05-22	15.2600	15.7000	14.0000	14.4200	+1.908%	55	1,345	-42.094%
2026-05-21	13.1000	14.4000	12.5000	14.1500	+0.855%	40	1,336	-40.989%
2026-05-20	13.9500	14.6000	13.5500	14.0300	+0.573%	57	1,336	-40.485%
2026-05-19	15.8000	15.8000	13.7700	13.9500	-11.260%	63	1,340	-40.143%
2026-05-18	16.1500	16.7200	15.6500	15.7200	-15.846%	60	1,340	-46.883%
2026-05-15	17.5900	19.3500	17.2400	18.6800	-1.736%	31	1,340	-55.300%
2026-05-14	19.0000	21.1600	18.9000	19.0100	+1.117%	67	1,296	-56.076%
2026-05-13	14.6500	19.5300	14.6500	18.8000	+28.328%	9	1,272	-55.585%
2026-05-12	13.3000	14.7000	13.0500	14.6500	+1.878%	126	1,272	-43.003%
2026-05-11	15.0800	15.3000	14.3700	14.3800	-14.760%	48	1,272	-41.933%
2026-05-08	18.5000	18.5000	16.3800	16.8700	-14.016%	25	1,209	-50.504%
2026-05-07	21.0000	22.0000	19.6200	19.6200	+7.861%	22	1,195	-57.441%
2026-05-06	14.4700	20.6000	14.4700	18.1900	+14.691%	632	1,202	-54.096%
2026-05-05	16.3000	16.3700	15.2800	15.8600	-10.547%	121	1,275	-47.352%
2026-05-04	17.0600	19.1700	17.0600	17.7300	-5.691%	24	1,312	-52.905%
2026-05-01	20.2500	20.2700	18.5000	18.8000	-11.488%	96	1,300	-55.585%
2026-04-30	19.0000	22.0600	17.3300	21.2400	-52.097%	263	1,300	-60.687%
2026-04-29	42.7300	46.6000	42.7300	44.3400	-1.445%	18	1,276	-81.168%
2026-04-28	49.9800	49.9800	44.9800	44.9900	-11.069%	643	1,273	-81.440%
2026-04-27	46.9800	51.0800	46.9800	50.5900	+5.089%	15	851	-83.495%
2026-04-24	41.3100	49.1900	39.1200	48.1400	+16.958%	27	855	-82.655%
2026-04-23	43.1500	45.0000	39.0900	41.1600	-15.221%	25	849	-79.713%
2026-04-22	47.8800	48.5500	47.1800	48.5500	+7.174%	20	857	-82.801%
2026-04-21	47.6500	47.6500	45.3000	45.3000	-0.549%	11	864	-81.567%
2026-04-20	50.9300	50.9300	45.2500	45.5500	-14.073%	31	863	-81.668%
2026-04-17	50.6500	55.0000	50.6500	53.0100	+7.854%	67	867	-84.248%
2026-04-16	48.6000	50.3000	46.6700	49.1500	+2.077%	79	854	-83.011%
2026-04-15	45.7500	50.9000	45.4300	48.1500	+11.021%	74	852	-82.658%
2026-04-14	33.0100	45.4400	33.0100	43.3700	+40.447%	112	840	-80.747%
2026-04-13	29.6600	30.8800	28.5500	30.8800	+3.624%	25	835	-72.960%
2026-04-10	32.6500	34.1200	29.1800	29.8000	-3.466%	16	831	-71.980%
2026-04-09	31.8000	34.7600	30.2600	30.8700	+15.531%	491	836	-72.951%
2026-04-08	20.8000	32.0000	18.5200	26.7200	+74.072%	55	871	-68.750%
2026-04-06	15.7200	15.7200	15.1700	15.3500	+2.333%	53	884	-45.603%
2026-04-02	13.4000	15.2000	13.3500	15.0000	-16.805%	8	880	-44.333%
2026-04-01	17.7500	20.6500	17.4000	18.0300	+15.949%	35	880	-53.688%
2026-03-31	13.1000	16.0000	12.3000	15.5500	+59.487%	92	877	-46.302%
2026-03-30	9.4700	10.5000	9.0200	9.7500	+9.921%	62	902	-14.359%
2026-03-27	10.4700	10.4700	8.2600	8.8700	-27.414%	136	915	-5.862%
2026-03-26	16.9800	16.9800	12.0900	12.2200	-41.335%	286	848	-31.669%
2026-03-25	20.8300	20.8300	20.8300	20.8300	+1.363%	100	654	-59.914%
2026-03-24	22.0200	22.0200	20.2800	20.5500	-10.769%	113	618	-59.367%
2026-03-23	22.2900	23.8000	22.2900	23.0300	+12.068%	125	583	-63.743%
2026-03-20	24.1000	24.1000	20.5500	20.5500	-16.463%	88	659	-59.367%
2026-03-19	26.9100	26.9400	23.7000	24.6000	-12.766%	78	644	-66.057%
2026-03-18	28.6500	29.0000	28.2000	28.2000	-3.754%	30	637	-70.390%
2026-03-17	32.6700	32.6700	29.3000	29.3000	-10.942%	94	625	-71.502%
2026-03-16	34.0000	35.0000	32.3600	32.9000	+8.653%	32	603	-74.620%
2026-03-13	31.8700	31.8700	29.3400	30.2800	-23.147%	19	605	-72.424%
2026-03-12	42.2000	42.2000	39.4000	39.4000	-12.542%	31	595	-78.807%
2026-03-11	45.6600	45.6600	42.9500	45.0500	-3.118%	3	608	-81.465%
2026-03-10	46.6300	47.7500	44.4000	46.5000	+10.846%	18	607	-82.043%
2026-03-09	37.9600	42.2000	37.5700	41.9500	-2.894%	32	603	-80.095%
2026-03-06	43.0000	43.8700	42.9000	43.2000	-10.187%	40	628	-80.671%
2026-03-05	50.1500	50.1500	47.2500	48.1000	-11.173%	29	614	-82.640%
2026-03-04	50.4500	54.8000	50.4500	54.1500	+12.251%	5	617	-84.580%
2026-03-03	47.3800	49.0500	42.7100	48.2400	+0.710%	49	615	-82.691%
2026-03-02	45.0500	48.2000	45.0500	47.9000	+13.239%	9	595	-82.568%
2026-02-27	46.0000	46.0000	41.6000	42.3000	-15.315%	17	600	-80.260%
2026-02-26	50.0000	50.0000	46.4100	49.9500	+6.390%	11	598	-83.283%
2026-02-25	46.5000	47.0000	45.6500	46.9500	+10.731%	38	607	-82.215%
2026-02-24	40.8600	42.4000	39.0000	42.4000	+1.073%	12	607	-80.307%
2026-02-23	45.8000	46.1200	41.9500	41.9500	-17.226%	15	607	-80.095%
2026-02-20	52.6000	52.7000	50.6800	50.6800	+17.315%	25	610	-83.524%
2026-02-18	40.0000	43.9000	40.0000	43.2000	-0.254%	26	610	-80.671%
2026-02-17	43.5700	44.2500	41.0000	43.3100	-4.393%	10	604	-80.720%
2026-02-13	49.3900	49.3900	45.3000	45.3000	-9.073%	5	602	-81.567%
2026-02-12	49.6700	52.1500	49.5000	49.8200	-16.689%	44	602	-83.240%
2026-02-11	61.1300	61.1300	54.8600	59.8000	+3.604%	48	591	-86.037%
2026-02-10	59.5800	61.1100	57.5500	57.7200	-8.930%	47	594	-85.534%
2026-02-09	59.8000	63.4600	59.8000	63.3800	+13.483%	4	585	-86.825%
2026-02-06	54.4500	55.8500	51.3600	55.8500	-13.074%	4	585	-85.049%
2026-02-05	56.9500	65.1500	54.4500	64.2500	+7.406%	17	584	-87.004%
2026-02-04	59.1800	61.6000	59.1800	59.8200	-11.900%	14	576	-86.041%
2026-02-03	80.8500	81.3000	67.9000	67.9000	-12.893%	11	572	-87.703%
2026-02-02	83.1100	83.1100	77.1500	77.9500	-7.991%	29	569	-89.288%
2026-01-30	89.0500	91.1500	83.9500	84.7200	-13.010%	23	562	-90.144%
2026-01-29	99.3800	99.5000	85.4400	97.3900	+50.293%	57	567	-91.426%
2026-01-28	66.9100	66.9100	63.6500	64.8000	+1.092%	33	571	-87.114%
2026-01-27	68.3900	68.3900	63.5500	64.1000	-5.596%	17	598	-86.973%
2026-01-26	67.6200	67.9000	67.6200	67.9000	+9.516%	11	604	-87.703%
2026-01-23	60.3500	63.0000	60.3500	62.0000	+13.408%	26	594	-86.532%
2026-01-22	50.8500	54.6700	50.8500	54.6700	+36.573%	8	615	-84.727%
2026-01-21	37.3000	40.0300	37.3000	40.0300	+12.539%	3	614	-79.141%
2026-01-20	35.0700	35.5700	35.0700	35.5700	-13.978%	4	614	-76.525%
2026-01-16	43.5000	43.6500	41.2500	41.3500	-0.361%	58	626	-79.807%
2026-01-15	41.5000	41.5000	41.5000	41.5000	+2.267%	6	626	-79.880%
2026-01-14	40.5800	40.5800	40.5800	40.5800	-9.762%	2	626	-79.423%
2026-01-13	45.7000	45.7000	44.1500	44.9700	-17.968%	41	626	-81.432%
2026-01-09	54.8300	54.8300	54.8200	54.8200	+4.519%	2	629	-84.768%
2026-01-08	51.5000	52.4500	51.5000	52.4500	-9.647%	66	628	-84.080%
2026-01-06	58.0500	58.0500	58.0500	58.0500	-1.527%	2	618	-85.616%
2026-01-05	60.9000	60.9000	58.9500	58.9500	+7.279%	11	616	-85.835%
2026-01-02	56.1500	56.4000	54.9500	54.9500	-11.199%	8	610	-84.804%
2025-12-31	62.0000	62.0000	61.8800	61.8800	+2.281%	21	594	-86.506%
2025-12-29	60.5000	60.5000	60.5000	60.5000	-4.724%	1	594	-86.198%
2025-12-26	64.2000	64.2000	62.5500	63.5000	-3.715%	7	595	-86.850%
2025-12-24	65.6500	65.9500	65.6500	65.9500	+0.764%	2	589	-87.339%
2025-12-23	65.5100	65.5100	65.4500	65.4500	+1.552%	6	589	-87.242%
2025-12-22	64.3300	64.4500	63.9400	64.4500	-6.050%	10	592	-87.044%
2025-12-19	68.6000	68.6000	68.6000	68.6000	-0.680%	1	592	-87.828%
2025-12-18	67.6800	69.0700	67.6800	69.0700	+9.809%	2	593	-87.911%
2025-12-17	65.7200	66.4700	62.9000	62.9000	-0.553%	7	594	-86.725%
2025-12-16	61.6200	63.2500	61.6200	63.2500	+2.098%	2	592	-86.798%
2025-12-15	61.9500	61.9500	61.9500	61.9500	-0.482%	1	593	-86.521%
2025-12-12	62.2500	62.2500	62.2500	62.2500	-0.607%	2	592	-86.586%
2025-12-11	62.6300	62.6300	62.6300	62.6300	-4.323%	2	592	-86.668%
2025-12-10	65.2300	65.4600	65.2300	65.4600	-9.461%	2	592	-87.244%
2025-12-09	72.3000	72.3000	72.3000	72.3000	-4.655%	1	592	-88.451%
2025-12-08	75.8300	75.8300	75.8300	75.8300	-2.570%	1	593	-88.989%
2025-12-05	74.2400	78.3400	74.1700	77.8300	+6.851%	42	592	-89.271%
2025-12-04	74.5000	76.0000	72.8400	72.8400	+14.691%	16	621	-88.537%
2025-12-03	64.0000	64.0000	63.1000	63.5100	-2.517%	13	631	-86.852%
2025-12-02	62.4400	65.1500	62.4400	65.1500	+29.010%	2	636	-87.183%
2025-11-24	47.3500	50.5000	47.3500	50.5000	+14.799%	3	634	-83.465%
2025-11-21	43.8100	43.9900	43.8100	43.9900	-10.444%	2	633	-81.018%
2025-11-20	49.1200	49.1200	49.1200	49.1200	+11.891%	4	632	-83.001%
2025-11-19	44.5400	44.5400	43.9000	43.9000	-9.354%	5	636	-80.979%
2025-11-18	47.2000	48.4300	43.8000	48.4300	+1.530%	10	631	-82.759%
2025-11-17	51.1600	51.1600	47.7000	47.7000	-11.421%	5	634	-82.495%
2025-11-14	51.9800	54.5400	51.9800	53.8500	-2.885%	7	634	-84.494%
2025-11-12	55.8000	55.8000	55.4500	55.4500	-14.719%	8	631	-84.941%
2025-11-10	64.3000	65.3000	62.6000	65.0200	+15.591%	6	632	-87.158%
2025-11-07	55.9100	56.2500	52.8800	56.2500	-4.027%	4	629	-85.156%
2025-11-06	61.0400	61.2000	58.6100	58.6100	-13.923%	11	627	-85.753%
2025-11-05	64.2400	70.4500	64.2400	68.0900	+5.223%	11	633	-87.737%
2025-11-04	66.0500	66.2500	64.0100	64.7100	-7.026%	5	632	-87.096%
2025-11-03	78.3000	78.3000	69.5300	69.6000	-7.949%	50	586	-88.003%
2025-10-31	76.0600	77.0400	74.2300	75.6100	-8.573%	479	586	-88.956%
2025-10-30	85.6500	87.8000	78.8000	82.7000	-35.617%	38	115	-89.903%
2025-10-29	135.0000	135.0000	128.4000	128.4500	-2.689%	7	106	-93.499%
2025-10-28	132.1000	132.1000	132.0000	132.0000	+11.392%	2	105	-93.674%
2025-10-22	117.8500	118.5000	117.8500	118.5000	-0.878%	2	105	-92.954%
2025-10-21	119.5500	119.5500	119.5500	119.5500	+0.210%	1	106	-93.015%
2025-10-20	117.2700	119.3000	117.2700	119.3000	+7.769%	3	105	-93.001%
2025-10-17	108.4000	110.7000	108.4000	110.7000	+2.263%	3	105	-92.457%
2025-10-16	108.2500	108.2500	108.2500	108.2500	-4.584%	1	105	-92.286%
2025-10-15	112.0000	114.6500	112.0000	113.4500	+4.755%	4	105	-92.640%
2025-10-14	108.8000	109.8500	108.3000	108.3000	-1.947%	5	105	-92.290%
2025-10-13	107.3700	110.4500	107.3700	110.4500	+4.198%	5	103	-92.440%
2025-10-10	112.1400	112.7400	105.3500	106.0000	-10.230%	12	101	-92.123%
2025-10-09	113.2100	118.0800	113.2100	118.0800	+5.382%	4	96	-92.929%
2025-10-08	110.2500	112.0500	109.5000	112.0500	+2.273%	6	95	-92.548%
2025-10-07	112.0000	112.0000	106.7000	109.5600	+2.584%	55	91	-92.379%
2025-10-06	101.9500	106.8000	101.9500	106.8000	-0.112%	7	47	-92.182%
2025-10-03	112.1800	112.1800	106.9200	106.9200	-8.631%	6	45	-92.190%
2025-10-02	117.0200	117.0200	117.0200	117.0200	+5.376%	1	41	-92.864%
2025-10-01	110.0800	112.0800	108.4500	111.0500	-6.993%	8	41	-92.481%
2025-09-30	119.4000	119.4000	119.4000	119.4000	-6.169%	1	37	-93.007%
2025-09-26	127.2500	127.2500	127.2500	127.2500	-9.010%	1	36	-93.438%
2025-09-23	139.8500	139.8500	139.8500	139.8500	-12.594%	4	36	-94.029%
2025-09-19	160.0000	160.0000	160.0000	160.0000	+3.326%	3	36	-94.781%
2025-09-18	154.8500	154.8500	154.8500	154.8500	+4.884%	4	37	-94.608%
2025-09-17	147.6200	147.6400	147.6200	147.6400	-3.307%	7	36	-94.344%
2025-09-16	152.6900	152.6900	152.6900	152.6900	+6.404%	1	36	-94.531%
2025-09-15	143.7500	143.7500	143.1400	143.5000	+8.753%	12	37	-94.181%
2025-09-11	131.5400	132.0000	131.4000	131.9500	-6.452%	81	49	-93.672%
2025-09-09	140.6000	141.0500	140.5600	141.0500	+8.793%	3	22	-94.080%
2025-08-21	127.1500	129.7500	126.0000	129.6500	-6.659%	8	22	-93.560%
2025-08-19	137.6800	138.9000	137.6800	138.9000	-8.098%	14	17	-93.988%
2025-08-18	151.1400	151.1400	151.1400	151.1400	-7.367%	1	4	-94.475%
2025-08-14	163.1600	163.1600	163.1600	163.1600	+6.529%	1	3	-94.882%
2025-08-12	153.1600	153.1600	153.1600	153.1600	0.000%	2	2	-94.548%