Dark

META20260821C720
META Aug 21 2026 720.00 Call (META260821C00720000)
option OPRA

EOD

Jul 23, 2026

7.07-37.434%(-4.23)734

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.9700	8.6300	5.9000	7.0700	-37.434%	734	21,373	0.000%
2026-07-22	14.0000	14.0000	10.9500	11.3000	-27.564%	223	21,295	-37.434%
2026-07-21	19.0000	19.0000	15.6000	15.6000	-6.866%	205	21,201	-54.679%
2026-07-20	17.0800	18.8800	15.2000	16.7500	-8.520%	281	21,089	-57.791%
2026-07-17	19.4500	21.8700	14.2300	18.3100	-25.960%	361	21,004	-61.387%
2026-07-16	29.8000	31.3200	24.5500	24.7300	-24.535%	5,292	21,032	-71.411%
2026-07-15	23.1700	35.3000	22.4800	32.7700	+35.862%	365	24,205	-78.425%
2026-07-14	21.7600	25.2500	21.7600	24.1200	+1.047%	127	24,182	-70.688%
2026-07-13	27.5600	32.0000	22.5000	23.8700	-21.789%	1,752	24,124	-70.381%
2026-07-10	27.0000	34.6800	23.7500	30.5200	+76.416%	8,276	23,377	-76.835%
2026-07-09	5.6100	17.5000	5.5000	17.3000	+103.529%	331	26,649	-59.133%
2026-07-08	9.5500	9.5500	7.5000	8.5000	-16.667%	269	26,683	-16.824%
2026-07-07	8.5000	12.0000	7.7500	10.2000	+32.124%	284	26,770	-30.686%
2026-07-06	6.8900	8.2000	5.3500	7.7200	+37.123%	233	26,824	-8.420%
2026-07-02	8.9000	9.1000	5.5000	5.6300	-45.340%	1,361	27,259	+25.577%
2026-07-01	8.6500	14.5000	7.9000	10.3000	+164.103%	50,056	27,259	-31.359%
2026-06-30	3.3000	3.9700	3.1000	3.9000	+2.632%	74	34,379	+81.282%
2026-06-29	3.7500	4.3300	3.7500	3.8000	+15.152%	46	34,380	+86.053%
2026-06-26	3.2500	3.8000	3.1000	3.3000	+3.125%	357	34,382	+114.242%
2026-06-25	3.8500	4.0200	3.1500	3.2000	-23.810%	100	34,544	+120.938%
2026-06-24	4.3300	4.9000	4.1300	4.2000	-7.692%	220	34,527	+68.333%
2026-06-23	5.1000	5.3600	4.3500	4.5500	-10.784%	474	34,542	+55.385%
2026-06-22	5.8900	6.1000	4.8500	5.1000	-26.619%	5,403	34,681	+38.627%
2026-06-18	6.8000	7.0500	5.5000	6.9500	+12.460%	105	19,736	+1.727%
2026-06-17	7.6000	7.7000	6.1000	6.1800	-32.753%	10,518	19,736	+14.401%
2026-06-16	9.5000	10.9000	8.6500	9.1900	+3.258%	1,663	19,736	-23.069%
2026-06-15	8.0000	10.0400	8.0000	8.9000	+38.199%	269	19,913	-20.562%
2026-06-12	6.7200	7.0300	5.9600	6.4400	-4.451%	5,332	19,904	+9.783%
2026-06-11	6.2900	6.7400	5.4800	6.7400	+3.692%	5,521	15,572	+4.896%
2026-06-10	7.9000	9.1500	6.5000	6.5000	-22.156%	111	11,570	+8.769%
2026-06-09	10.3600	10.6100	8.3500	8.3500	-14.359%	123	11,633	-15.329%
2026-06-08	10.0000	10.5000	8.6400	9.7500	-5.979%	5,643	12,312	-27.487%
2026-06-05	16.8500	16.8500	8.6500	10.3700	-36.922%	463	8,131	-31.823%
2026-06-04	18.5000	22.0100	16.3500	16.4400	-6.856%	10,737	8,121	-56.995%
2026-06-03	13.5000	18.0000	13.5000	17.6500	+37.891%	11,374	15,173	-59.943%
2026-06-02	15.4500	15.4500	12.7500	12.8000	-14.837%	1,335	14,428	-44.766%
2026-06-01	16.9000	17.8000	14.9900	15.0300	-20.265%	590	13,284	-52.961%
2026-05-29	17.5000	18.9000	16.1600	18.8500	-0.894%	86	13,207	-62.493%
2026-05-28	23.6500	23.6500	18.1300	19.0200	-14.092%	727	13,189	-62.829%
2026-05-27	13.1500	23.0200	12.3000	22.1400	+63.395%	2,369	12,588	-68.067%
2026-05-26	12.5000	13.6000	12.3500	13.5500	+6.609%	51	11,759	-47.823%
2026-05-22	12.5000	14.0000	12.5000	12.7100	+4.180%	81	11,770	-44.375%
2026-05-21	11.7500	13.0000	10.9500	12.2000	-2.008%	156	11,790	-42.049%
2026-05-20	12.0000	13.1500	11.7800	12.4500	-0.400%	128	11,790	-43.213%
2026-05-19	13.2500	13.8500	12.2500	12.5000	-10.394%	86	11,695	-43.440%
2026-05-18	13.8800	15.2500	13.4000	13.9500	-14.417%	341	11,695	-49.319%
2026-05-15	15.7500	17.4000	15.5000	16.3000	-4.118%	45	11,695	-56.626%
2026-05-14	17.1500	19.2000	16.7900	17.0000	+1.796%	193	11,690	-58.412%
2026-05-13	13.1000	17.6000	12.9000	16.7000	+25.753%	223	11,769	-57.665%
2026-05-12	12.0000	13.5000	11.7000	13.2800	+4.157%	360	11,769	-46.762%
2026-05-11	13.7000	13.7000	12.5000	12.7500	-15.000%	282	11,769	-44.549%
2026-05-08	16.4000	16.8000	14.4000	15.0000	-11.972%	357	11,756	-52.867%
2026-05-07	18.4300	19.9000	16.9000	17.0400	+3.524%	687	11,667	-58.509%
2026-05-06	14.0000	18.6000	12.5500	16.4600	+14.704%	185	11,078	-57.047%
2026-05-05	15.3000	15.3000	13.2500	14.3500	-7.717%	266	11,089	-50.732%
2026-05-04	16.3000	17.4000	15.1500	15.5500	-8.422%	242	11,062	-54.534%
2026-05-01	19.0500	19.0500	16.6000	16.9800	-10.348%	254	10,994	-58.363%
2026-04-30	18.5000	20.7000	15.6000	18.9400	-55.235%	10,676	10,994	-62.672%
2026-04-29	40.6400	43.2600	39.0000	42.3100	+2.322%	46	963	-83.290%
2026-04-28	42.5900	43.4000	41.0500	41.3500	-9.021%	21	947	-82.902%
2026-04-27	45.3400	46.6500	43.6100	45.4500	+2.020%	14	939	-84.444%
2026-04-24	36.9300	47.5000	36.9300	44.5500	+17.391%	126	939	-84.130%
2026-04-23	38.5000	39.9500	35.5000	37.9500	-14.043%	152	926	-81.370%
2026-04-22	43.3500	44.1500	43.3500	44.1500	+2.555%	8	864	-83.986%
2026-04-21	43.0300	43.8000	42.2000	43.0500	+1.056%	339	632	-83.577%
2026-04-20	47.7200	47.7200	42.6000	42.6000	-15.476%	145	632	-83.404%
2026-04-17	45.7500	50.4800	45.7500	50.4000	+11.504%	33	564	-85.972%
2026-04-16	44.5000	46.5000	42.7500	45.2000	-0.550%	99	548	-84.358%
2026-04-15	41.8000	47.4200	41.6500	45.4500	+13.625%	37	560	-84.444%
2026-04-14	32.4600	42.0000	32.4600	40.0000	+47.438%	81	549	-82.325%
2026-04-13	27.1100	27.6500	25.3500	27.1300	+1.916%	32	573	-73.940%
2026-04-10	30.1900	30.1900	25.7300	26.6200	-7.118%	57	560	-73.441%
2026-04-09	28.2200	31.9900	27.3600	28.6600	+20.674%	111	524	-75.331%
2026-04-08	18.3500	29.0000	17.1000	23.7500	+101.784%	109	487	-70.232%
2026-04-07	12.4500	12.8500	11.7700	11.7700	-14.400%	10	457	-39.932%
2026-04-06	13.6500	13.8000	13.6500	13.7500	-0.362%	5	457	-48.582%
2026-04-02	13.3500	13.9500	12.7700	13.8000	-12.381%	25	449	-48.768%
2026-04-01	15.6100	18.2100	15.1500	15.7500	+12.500%	14	449	-55.111%
2026-03-31	11.2700	14.0000	11.2700	14.0000	+50.700%	17	444	-49.500%
2026-03-30	8.1000	9.3300	8.1000	9.2900	+16.125%	8	444	-23.897%
2026-03-27	9.1000	9.1000	7.5500	8.0000	-30.736%	55	450	-11.625%
2026-03-26	14.5000	14.6900	11.4000	11.5500	-36.954%	27	457	-38.788%
2026-03-25	19.7400	19.7400	18.3200	18.3200	-2.812%	3	458	-61.408%
2026-03-24	18.1000	18.8500	18.1000	18.8500	-8.273%	112	458	-62.493%
2026-03-23	20.9500	21.4000	20.1000	20.5500	+11.262%	66	497	-65.596%
2026-03-20	20.2500	20.2500	18.4700	18.4700	-16.614%	13	499	-61.722%
2026-03-19	24.5000	24.5000	21.3000	22.1500	-12.967%	15	504	-68.081%
2026-03-18	26.0900	26.0900	25.0000	25.4500	-2.863%	12	498	-72.220%
2026-03-17	30.2600	31.6100	26.1000	26.2000	-12.375%	39	496	-73.015%
2026-03-16	30.9000	32.5500	29.1500	29.9000	+9.967%	42	499	-76.355%
2026-03-13	30.0000	31.5500	26.7400	27.1900	-24.262%	182	482	-73.998%
2026-03-12	38.6000	38.6000	35.9000	35.9000	-12.439%	13	469	-80.306%
2026-03-11	39.3000	41.1000	39.3000	41.0000	0.000%	18	471	-82.756%
2026-03-10	41.3500	43.4500	40.4800	41.0000	+13.889%	37	478	-82.756%
2026-03-09	34.4100	36.4500	34.0000	36.0000	-9.434%	25	467	-80.361%
2026-03-06	40.3500	40.3500	39.7500	39.7500	-7.126%	6	484	-82.214%
2026-03-05	43.6000	43.6000	42.8000	42.8000	-13.970%	2	481	-83.481%
2026-03-04	46.0000	51.1000	46.0000	49.7500	+12.710%	12	479	-85.789%
2026-03-03	42.9000	45.2000	41.3500	44.1400	+0.204%	11	479	-83.983%
2026-03-02	44.1500	44.8600	43.0000	44.0500	+12.660%	13	479	-83.950%
2026-02-27	41.2500	41.2500	38.2500	39.1000	-15.368%	18	476	-81.918%
2026-02-26	43.0500	46.2000	42.9500	46.2000	+8.197%	6	471	-84.697%
2026-02-25	42.7500	43.5500	41.9500	42.7000	+10.336%	12	461	-83.443%
2026-02-24	37.6900	38.9500	37.6700	38.7000	-8.619%	68	461	-81.731%
2026-02-23	44.2000	44.2000	42.3500	42.3500	-7.935%	12	407	-83.306%
2026-02-20	45.0000	48.4900	45.0000	46.0000	+9.394%	6	414	-84.630%
2026-02-19	41.5500	42.5000	41.4500	42.0500	+4.758%	14	411	-83.187%
2026-02-18	37.5000	40.1400	37.5000	40.1400	-0.397%	15	401	-82.387%
2026-02-17	41.2000	41.2000	37.6800	40.3000	-4.048%	34	413	-82.457%
2026-02-13	43.5800	45.9100	42.0000	42.0000	-10.122%	5	400	-83.167%
2026-02-12	46.5000	47.4300	46.5000	46.7300	-10.821%	8	400	-84.871%
2026-02-11	52.4000	52.4000	52.4000	52.4000	-3.959%	1	401	-86.508%
2026-02-10	55.8500	55.8500	54.4400	54.5600	-8.763%	4	402	-87.042%
2026-02-09	49.9500	61.5500	49.9500	59.8000	+20.930%	119	403	-88.177%
2026-02-06	49.9500	51.1100	49.0000	49.4500	-17.993%	25	301	-85.703%
2026-02-05	54.3500	61.2000	51.0200	60.3000	+8.512%	58	288	-88.275%
2026-02-04	59.1000	60.1000	54.7700	55.5700	-12.488%	20	248	-87.277%
2026-02-03	76.1000	76.1000	63.2500	63.5000	-15.894%	16	249	-88.866%
2026-02-02	79.9800	79.9800	73.1500	75.5000	-5.860%	29	254	-90.636%
2026-01-30	83.3900	85.6700	79.4200	80.2000	-16.458%	38	248	-91.185%
2026-01-29	93.3100	96.0000	79.7200	96.0000	+60.000%	160	240	-92.635%
2026-01-28	62.5000	62.7300	60.0000	60.0000	-1.300%	13	288	-88.217%
2026-01-27	62.0000	62.0000	60.7900	60.7900	-5.312%	7	285	-88.370%
2026-01-26	62.7500	65.1200	62.7500	64.2000	+11.073%	13	285	-88.988%
2026-01-23	52.7300	58.0400	52.7300	57.8000	+14.455%	4	285	-87.768%
2026-01-22	45.6200	50.5000	45.6200	50.5000	+44.699%	4	285	-86.000%
2026-01-21	34.9000	34.9000	34.9000	34.9000	+7.253%	3	284	-79.742%
2026-01-20	34.0000	34.6000	32.5400	32.5400	-15.590%	33	284	-78.273%
2026-01-16	39.4500	39.4500	38.3500	38.5500	-0.130%	5	282	-81.660%
2026-01-15	37.8000	38.6000	37.8000	38.6000	+2.824%	7	282	-81.684%
2026-01-14	37.8500	37.8500	37.5400	37.5400	-10.725%	2	276	-81.167%
2026-01-13	42.6000	42.6000	42.0500	42.0500	-16.318%	4	274	-83.187%
2026-01-12	49.3700	50.2500	49.3700	50.2500	-3.643%	2	273	-85.930%
2026-01-09	52.1500	52.1500	52.1500	52.1500	+7.637%	1	273	-86.443%
2026-01-08	48.4500	48.4500	48.4500	48.4500	-5.463%	10	272	-85.408%
2026-01-07	51.1500	51.3000	51.1500	51.2500	-3.211%	10	282	-86.205%
2026-01-06	52.9500	52.9500	52.9500	52.9500	+1.320%	1	286	-86.648%
2026-01-02	52.8600	52.8600	52.2600	52.2600	-12.389%	11	286	-86.471%
2025-12-30	62.7100	62.7100	59.6500	59.6500	+5.110%	3	276	-88.148%
2025-12-29	56.8500	56.8500	56.7500	56.7500	-4.862%	2	277	-87.542%
2025-12-26	61.1500	61.1500	59.0400	59.6500	-2.771%	4	278	-88.148%
2025-12-24	61.4000	61.4000	61.3500	61.3500	+1.288%	4	279	-88.476%
2025-12-22	59.9000	60.5700	59.9000	60.5700	-6.959%	3	279	-88.328%
2025-12-19	63.0400	65.1000	63.0400	65.1000	+1.958%	6	280	-89.140%
2025-12-18	62.8500	65.5000	62.8500	63.8500	+2.735%	6	279	-88.927%
2025-12-17	62.2500	62.2500	62.0500	62.1500	-1.972%	21	279	-88.624%
2025-12-16	63.4000	63.4000	63.4000	63.4000	+8.935%	5	279	-88.849%
2025-12-15	58.7000	58.7000	58.2000	58.2000	+2.465%	13	274	-87.852%
2025-12-12	57.9000	57.9000	56.8000	56.8000	-8.313%	7	283	-87.553%
2025-12-10	62.0000	62.0000	61.9500	61.9500	-12.128%	3	288	-88.588%
2025-12-08	71.0500	71.0500	70.5000	70.5000	-3.570%	2	288	-89.972%
2025-12-05	73.7900	73.7900	73.1100	73.1100	+5.972%	2	288	-90.330%
2025-12-04	73.1700	73.1700	68.9900	68.9900	+14.849%	51	290	-89.752%
2025-12-03	60.0700	60.0700	60.0700	60.0700	-1.168%	8	272	-88.230%
2025-12-02	60.0500	60.7800	60.0500	60.7800	+2.237%	2	280	-88.368%
2025-12-01	58.8000	59.8000	58.8000	59.4500	-2.220%	3	279	-88.108%
2025-11-28	60.8000	60.8000	60.8000	60.8000	+7.345%	1	281	-88.372%
2025-11-26	56.5000	57.4800	56.5000	56.6400	-2.429%	3	281	-87.518%
2025-11-25	54.9500	58.0500	54.9500	58.0500	+17.748%	7	281	-87.821%
2025-11-24	42.2900	49.3000	42.2900	49.3000	+20.833%	14	287	-85.659%
2025-11-21	40.8000	40.8000	40.8000	40.8000	-3.249%	1	287	-82.672%
2025-11-20	46.3000	46.3000	41.0000	42.1700	+0.166%	81	288	-83.235%
2025-11-18	44.3800	44.3800	42.1000	42.1000	-13.994%	5	352	-83.207%
2025-11-17	48.9500	48.9500	48.9500	48.9500	-1.786%	1	354	-85.557%
2025-11-14	47.4500	51.4800	47.4500	49.8400	-0.717%	150	353	-85.815%
2025-11-13	50.0000	50.7000	50.0000	50.2000	-4.381%	3	275	-85.916%
2025-11-12	52.2000	54.2500	52.2000	52.5000	-15.186%	74	275	-86.533%
2025-11-10	62.2000	62.2000	61.9000	61.9000	+15.056%	2	216	-88.578%
2025-11-07	53.7800	53.8000	51.6000	53.8000	-5.282%	7	215	-86.859%
2025-11-06	59.9300	59.9300	56.8000	56.8000	-12.883%	4	216	-87.553%
2025-11-05	65.0000	65.3600	65.0000	65.2000	+7.555%	54	213	-89.156%
2025-11-04	65.7000	66.6700	60.6200	60.6200	-11.736%	17	163	-88.337%
2025-11-03	72.3500	72.3500	68.6800	68.6800	-5.659%	58	107	-89.706%
2025-10-31	76.1500	76.3500	72.8000	72.8000	-8.657%	18	107	-90.288%
2025-10-30	75.9000	84.7000	75.0000	79.7000	-37.244%	36	92	-91.129%
2025-10-28	121.9500	127.0000	121.9500	127.0000	+3.521%	2	67	-94.433%
2025-10-27	121.6100	125.8000	121.6100	122.6800	+6.678%	3	69	-94.237%
2025-10-23	117.5000	117.5000	115.0000	115.0000	+2.862%	2	69	-93.852%
2025-10-22	111.8000	111.8000	111.8000	111.8000	-3.304%	1	70	-93.676%
2025-10-21	115.6200	115.6200	115.6200	115.6200	+2.673%	1	70	-93.885%
2025-10-20	108.6500	112.6100	108.6500	112.6100	+5.996%	2	71	-93.722%
2025-10-17	104.6300	107.0000	102.0000	106.2400	+1.471%	21	71	-93.345%
2025-10-16	111.0000	111.0000	104.7000	104.7000	-1.459%	2	63	-93.247%
2025-10-15	107.8500	110.0000	105.7200	106.2500	+7.096%	29	65	-93.346%
2025-10-14	99.9000	99.9000	99.2100	99.2100	-6.078%	5	57	-92.874%
2025-10-13	104.3700	105.6300	102.5000	105.6300	+0.744%	11	54	-93.307%
2025-10-10	106.0000	107.0300	103.6500	104.8500	-7.278%	22	48	-93.257%
2025-10-09	106.1500	113.2800	106.1500	113.0800	+7.083%	6	37	-93.748%
2025-10-08	104.6000	106.8000	104.6000	105.6000	+1.392%	9	38	-93.305%
2025-10-07	106.4600	107.7500	104.1500	104.1500	-2.999%	16	39	-93.212%
2025-10-06	97.9500	107.3700	97.9500	107.3700	+3.042%	4	32	-93.415%
2025-10-03	106.5000	107.3700	104.2000	104.2000	-6.430%	4	34	-93.215%
2025-10-02	108.5500	111.3600	107.8900	111.3600	+3.504%	6	31	-93.651%
2025-10-01	107.4000	107.8500	103.3000	107.5900	-4.092%	40	30	-93.429%
2025-09-30	112.1800	112.1800	112.1800	112.1800	-7.724%	1	14	-93.698%
2025-09-29	121.5700	121.5700	121.5700	121.5700	-0.213%	1	14	-94.184%
2025-09-26	121.8300	121.8300	121.8300	121.8300	-9.353%	1	13	-94.197%
2025-09-23	137.7800	137.7800	134.4000	134.4000	-8.974%	5	12	-94.740%
2025-09-22	147.6500	147.6500	147.6500	147.6500	+9.614%	4	11	-95.212%
2025-09-09	134.8000	134.8000	134.7000	134.7000	+15.128%	2	7	-94.751%
2025-09-03	117.0000	117.0000	117.0000	117.0000	-8.722%	1	6	-93.957%
2025-08-28	124.5000	128.1800	124.5000	128.1800	+0.858%	5	7	-94.484%
2025-08-27	127.0900	127.0900	127.0900	127.0900	-2.441%	1	6	-94.437%
2025-08-26	130.2700	130.2700	130.2700	130.2700	+4.870%	1	4	-94.573%
2025-08-21	124.2200	124.2200	124.2200	124.2200	-3.406%	1	4	-94.308%
2025-08-20	128.6000	128.6000	128.6000	128.6000	-16.979%	1	3	-94.502%
2025-08-14	157.6500	157.6500	154.9000	154.9000	+1.614%	2	2	-95.436%
2025-08-13	152.4400	152.4400	152.4400	152.4400	0.000%	1	1	-95.362%