Dark

META20260821C730
META Aug 21 2026 730.00 Call (META260821C00730000)
option OPRA

EOD

Jul 23, 2026

5.90-37.764%(-3.58)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.7500	6.8500	5.0500	5.9000	-37.764%	110	5,065	0.000%
2026-07-22	11.4300	11.4300	9.4000	9.4800	-30.140%	221	5,057	-37.764%
2026-07-21	14.1600	15.2400	13.5700	13.5700	-7.372%	79	5,156	-56.522%
2026-07-20	14.7800	16.1000	13.4500	14.6500	-12.537%	79	5,203	-59.727%
2026-07-17	17.6500	18.7000	12.5800	16.7500	-23.130%	192	5,187	-64.776%
2026-07-16	28.7500	28.7500	21.5000	21.7900	-21.506%	144	5,058	-72.923%
2026-07-15	19.8000	31.2500	19.8000	27.7600	+29.417%	246	5,051	-78.746%
2026-07-14	19.3400	22.2300	19.3400	21.4500	-0.694%	205	4,948	-72.494%
2026-07-13	24.8500	28.5000	20.3200	21.6000	-23.621%	162	4,812	-72.685%
2026-07-10	18.0000	31.2200	18.0000	28.2800	+82.805%	1,089	4,833	-79.137%
2026-07-09	5.0500	15.7300	4.7500	15.4700	+122.911%	901	4,975	-61.862%
2026-07-08	7.6200	7.7800	6.9400	6.9400	-24.647%	225	5,588	-14.986%
2026-07-07	8.1500	10.6400	6.8500	9.2100	+30.269%	380	5,563	-35.939%
2026-07-06	5.7500	7.3000	4.5500	7.0700	+46.377%	569	5,520	-16.549%
2026-07-02	7.3500	7.3500	4.8000	4.8300	-46.571%	99	5,216	+22.153%
2026-07-01	7.3200	12.7500	7.3200	9.0400	+233.579%	6,556	5,216	-34.735%
2026-06-30	2.9400	2.9400	2.7100	2.7100	-20.294%	5	5,721	+117.712%
2026-06-29	3.6500	3.7100	3.2800	3.4000	+15.254%	2,196	5,722	+73.529%
2026-06-26	2.8100	3.3200	2.7800	2.9500	+3.873%	230	3,922	+100.000%
2026-06-25	2.9300	3.3900	2.8400	2.8400	-23.243%	370	4,131	+107.746%
2026-06-24	3.8000	4.0200	3.6500	3.7000	-9.756%	145	3,987	+59.459%
2026-06-23	4.6600	4.6600	3.9500	4.1000	-9.492%	416	4,026	+43.902%
2026-06-22	5.1600	5.1600	4.3000	4.5300	-18.378%	697	4,228	+30.243%
2026-06-18	5.3200	6.0000	5.0000	5.5500	+0.909%	32	3,894	+6.306%
2026-06-17	7.2800	7.2800	5.5000	5.5000	-33.333%	138	3,894	+7.273%
2026-06-16	9.2000	9.2000	8.0200	8.2500	+6.452%	95	3,894	-28.485%
2026-06-15	8.1000	9.0000	7.6400	7.7500	+35.490%	69	3,824	-23.871%
2026-06-12	5.7600	6.0500	5.5000	5.7200	-3.051%	72	3,780	+3.147%
2026-06-11	5.1200	6.0500	4.9000	5.9000	-0.840%	314	3,771	0.000%
2026-06-10	7.7500	7.7500	5.9500	5.9500	-26.814%	94	3,767	-0.840%
2026-06-09	8.8000	9.5200	7.6500	8.1300	-3.214%	77	3,792	-27.429%
2026-06-08	8.6300	9.3500	7.7500	8.4000	-8.596%	94	3,757	-29.762%
2026-06-05	15.2500	15.2500	7.9500	9.1900	-38.856%	145	3,762	-35.800%
2026-06-04	17.9800	20.0000	15.0000	15.0300	-6.063%	42	3,695	-60.745%
2026-06-03	12.5300	16.2500	12.5300	16.0000	+35.364%	693	3,695	-63.125%
2026-06-02	13.6000	13.9500	11.8000	11.8200	-17.053%	1,129	3,093	-50.085%
2026-06-01	15.0000	15.0300	13.8000	14.2500	-10.938%	63	2,536	-58.596%
2026-05-29	15.1600	16.0000	14.3000	16.0000	-4.019%	79	2,502	-63.125%
2026-05-28	19.9000	19.9000	16.4400	16.6700	-18.643%	575	2,514	-64.607%
2026-05-27	12.1000	20.6300	11.1700	20.4900	+72.911%	857	2,224	-71.205%
2026-05-26	11.2500	11.9000	10.9200	11.8500	+3.043%	19	1,940	-50.211%
2026-05-22	12.2500	12.3000	11.1000	11.5000	+3.697%	44	1,930	-48.696%
2026-05-21	10.5000	11.4900	9.8000	11.0900	+0.362%	20	1,921	-46.799%
2026-05-20	10.7400	11.4500	10.4300	11.0500	-1.074%	25	1,921	-46.606%
2026-05-19	11.7500	11.8500	10.7700	11.1700	-13.745%	42	1,887	-47.180%
2026-05-18	13.1000	13.4700	12.4500	12.9500	-12.795%	71	1,887	-54.440%
2026-05-15	13.9500	15.6000	13.9500	14.8500	-1.980%	41	1,887	-60.269%
2026-05-14	15.5000	17.2000	15.0100	15.1500	-1.303%	50	1,850	-61.056%
2026-05-13	11.1000	15.3500	11.1000	15.3500	+32.900%	48	1,854	-61.564%
2026-05-12	10.4000	12.2500	10.0000	11.5500	+1.316%	26	1,854	-48.918%
2026-05-11	12.0900	12.0900	11.1800	11.4000	-14.925%	87	1,854	-48.246%
2026-05-08	14.5500	14.5500	13.1900	13.4000	-12.704%	20	1,811	-55.970%
2026-05-07	16.7000	17.7000	14.8800	15.3500	+5.571%	84	1,799	-61.564%
2026-05-06	11.9000	15.8500	11.4500	14.5400	+21.268%	64	1,750	-59.422%
2026-05-05	13.0000	13.0000	11.9600	11.9900	-13.430%	19	1,735	-50.792%
2026-05-04	14.9000	15.4400	13.6000	13.8500	-10.356%	107	1,738	-57.401%
2026-05-01	16.2900	16.4500	15.1500	15.4500	-11.714%	121	1,672	-61.812%
2026-04-30	17.7000	18.0000	13.9800	17.5000	-53.642%	634	1,672	-66.286%
2026-04-29	35.8700	39.8000	35.8700	37.7500	-0.475%	504	1,297	-84.371%
2026-04-28	41.2500	41.2500	37.3200	37.9300	-9.453%	34	888	-84.445%
2026-04-27	39.6500	43.0100	39.6500	41.8900	+2.571%	61	883	-85.915%
2026-04-24	36.8000	42.1000	36.8000	40.8400	+12.352%	84	885	-85.553%
2026-04-23	34.6400	37.0500	34.6400	36.3500	-10.644%	17	898	-83.769%
2026-04-22	39.0000	40.6800	39.0000	40.6800	+3.776%	9	889	-85.497%
2026-04-21	38.9700	39.6000	38.3500	39.2000	+1.951%	4	890	-84.949%
2026-04-20	40.7400	41.3000	38.4400	38.4500	-17.842%	18	889	-84.655%
2026-04-17	46.0100	46.8000	44.0300	46.8000	+11.429%	69	873	-87.393%
2026-04-16	41.2100	42.0000	39.5500	42.0000	+2.240%	31	859	-85.952%
2026-04-15	38.2000	43.2500	37.9900	41.0800	+14.111%	56	840	-85.638%
2026-04-14	28.8000	37.7500	28.8000	36.0000	+47.239%	67	846	-83.611%
2026-04-13	24.2500	24.4500	22.7000	24.4500	+1.452%	529	831	-75.869%
2026-04-10	27.1400	27.1400	23.2500	24.1000	-5.859%	15	410	-75.519%
2026-04-09	26.4600	28.5700	25.5000	25.6000	+19.626%	16	411	-76.953%
2026-04-08	16.0500	26.1400	15.4200	21.4000	+95.434%	23	408	-72.430%
2026-04-07	11.3500	11.3500	10.5500	10.9500	-11.694%	13	404	-46.119%
2026-04-06	12.3000	12.4000	12.2000	12.4000	-0.322%	16	410	-52.419%
2026-04-02	11.9000	12.4400	11.7500	12.4400	-12.394%	18	437	-52.572%
2026-04-01	14.0000	16.2100	14.0000	14.2000	+13.147%	13	437	-58.451%
2026-03-31	9.7500	12.6000	9.7500	12.5500	+61.935%	12	446	-52.988%
2026-03-30	7.8000	8.1400	7.4000	7.7500	+8.543%	8	445	-23.871%
2026-03-27	8.6000	8.6000	6.7500	7.1400	-25.314%	173	443	-17.367%
2026-03-26	13.1700	13.1700	9.5600	9.5600	-42.925%	125	386	-38.285%
2026-03-25	16.9000	17.5300	16.7500	16.7500	-0.357%	12	325	-64.776%
2026-03-24	16.6000	16.8100	16.1500	16.8100	-6.351%	14	329	-64.902%
2026-03-23	17.9300	19.2000	17.9300	17.9500	+8.328%	12	324	-67.131%
2026-03-20	19.7500	19.7500	16.5700	16.5700	-17.767%	73	326	-64.393%
2026-03-19	21.6700	21.6700	19.4000	20.1500	-11.038%	10	326	-70.720%
2026-03-18	23.1800	23.5000	22.6500	22.6500	-4.350%	11	324	-73.951%
2026-03-17	27.7500	27.7500	23.6800	23.6800	-12.458%	13	325	-75.084%
2026-03-16	30.5000	30.5000	26.6500	27.0500	+8.635%	48	324	-78.189%
2026-03-13	27.8500	27.9500	24.2000	24.9000	-24.887%	89	306	-76.305%
2026-03-12	35.7000	35.7000	33.1000	33.1500	-10.284%	9	281	-82.202%
2026-03-11	37.3500	37.4500	36.9500	36.9500	-0.538%	3	284	-84.032%
2026-03-10	39.0000	40.1000	36.5000	37.1500	+4.648%	44	285	-84.118%
2026-03-09	31.7000	35.5000	31.7000	35.5000	-2.473%	17	285	-83.380%
2026-03-06	35.4500	37.0500	35.4500	36.4000	-11.392%	20	275	-83.791%
2026-03-05	40.0500	41.0800	39.8200	41.0800	-11.751%	16	290	-85.638%
2026-03-04	42.7400	46.5500	42.7400	46.5500	+14.938%	8	278	-87.325%
2026-03-03	40.2000	42.0000	39.7000	40.5000	+1.555%	4	281	-85.432%
2026-03-02	38.3100	41.4500	38.3000	39.8800	+10.624%	14	278	-85.206%
2026-02-27	38.2500	38.2500	35.2000	36.0500	-13.611%	14	280	-83.634%
2026-02-26	39.7200	41.7300	39.7200	41.7300	+5.779%	22	272	-85.861%
2026-02-25	40.2500	40.2500	39.1100	39.4500	+9.129%	46	278	-85.044%
2026-02-24	34.8000	36.1500	34.8000	36.1500	-4.743%	9	278	-83.679%
2026-02-23	40.0000	40.0000	37.9500	37.9500	-11.435%	8	275	-84.453%
2026-02-20	43.0000	44.9400	42.8500	42.8500	+10.581%	8	274	-86.231%
2026-02-19	38.2500	38.7500	38.2500	38.7500	+5.128%	5	277	-84.774%
2026-02-18	36.9500	37.2500	36.0000	36.8600	-0.781%	41	275	-83.993%
2026-02-17	36.1300	37.1500	36.1300	37.1500	-4.005%	5	275	-84.118%
2026-02-13	41.5000	41.5000	38.7000	38.7000	-8.076%	6	268	-84.755%
2026-02-12	49.2000	49.2000	42.1000	42.1000	-15.462%	37	268	-85.986%
2026-02-11	47.0200	49.8000	47.0000	49.8000	-2.829%	106	258	-88.153%
2026-02-10	50.3100	53.1100	50.3100	51.2500	-4.828%	13	294	-88.488%
2026-02-09	53.8500	53.8500	53.8500	53.8500	+13.012%	1	297	-89.044%
2026-02-06	47.1000	47.6500	43.3400	47.6500	-10.835%	7	297	-87.618%
2026-02-05	49.4700	56.9500	49.4700	53.4400	+4.416%	9	296	-88.960%
2026-02-04	55.8300	55.8300	51.1800	51.1800	-15.349%	5	301	-88.472%
2026-02-03	69.2500	69.2500	58.9500	60.4600	-12.630%	5	303	-90.241%
2026-02-02	73.5700	74.0500	67.3000	69.2000	-8.162%	33	302	-91.474%
2026-01-30	80.9000	81.0000	75.3500	75.3500	-16.278%	27	294	-92.170%
2026-01-29	88.7500	90.7500	78.2000	90.0000	+55.575%	55	288	-93.444%
2026-01-28	56.3000	57.8500	56.3000	57.8500	-1.565%	4	294	-89.801%
2026-01-27	59.0000	59.0000	57.2000	58.7700	-3.227%	45	292	-89.961%
2026-01-26	58.1000	60.7700	58.1000	60.7300	+15.128%	31	332	-90.285%
2026-01-23	52.0000	54.5000	52.0000	52.7500	+15.326%	7	302	-88.815%
2026-01-22	40.1000	45.7400	40.1000	45.7400	+50.957%	25	301	-87.101%
2026-01-21	30.3000	30.3000	30.3000	30.3000	-1.751%	1	288	-80.528%
2026-01-20	30.2500	31.7000	30.2500	30.8400	-16.671%	20	289	-80.869%
2026-01-16	37.0100	37.0100	37.0100	37.0100	+1.816%	1	288	-84.058%
2026-01-15	36.3500	36.3500	36.3500	36.3500	+4.604%	1	288	-83.769%
2026-01-14	34.9800	35.0800	34.7500	34.7500	-12.025%	4	288	-83.022%
2026-01-13	39.8500	39.8500	38.6500	39.5000	-10.734%	25	284	-85.063%
2026-01-12	45.7700	45.7700	44.2500	44.2500	-1.426%	2	263	-86.667%
2026-01-08	44.8900	44.8900	44.8900	44.8900	-11.894%	1	263	-86.857%
2026-01-06	50.9500	50.9500	50.9500	50.9500	-1.887%	1	260	-88.420%
2026-01-05	51.9300	51.9300	51.9300	51.9300	-7.926%	1	260	-88.639%
2025-12-30	56.4000	56.4000	56.4000	56.4000	+5.896%	1	260	-89.539%
2025-12-29	53.3700	53.3700	53.2600	53.2600	-10.110%	3	261	-88.922%
2025-12-18	59.2500	59.2500	59.2500	59.2500	+8.417%	1	260	-90.042%
2025-12-17	54.6500	54.6500	54.6500	54.6500	-2.706%	1	260	-89.204%
2025-12-16	56.1700	56.1700	56.1700	56.1700	+5.404%	1	259	-89.496%
2025-12-12	55.3500	55.3500	53.2900	53.2900	-6.097%	6	259	-88.929%
2025-12-11	56.7000	56.7500	56.7000	56.7500	+0.799%	2	258	-89.604%
2025-12-10	56.3000	56.3000	56.3000	56.3000	-15.338%	1	257	-89.520%
2025-12-08	70.0000	71.3000	66.5000	66.5000	+2.592%	4	257	-91.128%
2025-12-04	65.5100	66.7500	64.8200	64.8200	+15.133%	3	258	-90.898%
2025-12-01	56.3000	56.3000	56.3000	56.3000	-0.705%	4	259	-89.520%
2025-11-28	56.7000	56.7000	56.7000	56.7000	+5.784%	1	259	-89.594%
2025-11-26	53.6000	53.6000	53.6000	53.6000	+18.062%	4	259	-88.993%
2025-11-24	44.9000	45.4000	44.9000	45.4000	+15.964%	10	259	-87.004%
2025-11-20	43.8300	43.8300	39.1500	39.1500	+1.294%	10	252	-84.930%
2025-11-19	40.3500	40.3500	38.6500	38.6500	-14.264%	2	252	-84.735%
2025-11-18	45.0800	45.0800	45.0800	45.0800	+5.822%	1	251	-86.912%
2025-11-17	45.7500	47.5400	42.6000	42.6000	-11.892%	5	251	-86.150%
2025-11-14	48.3500	48.3500	48.3500	48.3500	-2.343%	1	248	-87.797%
2025-11-13	49.5100	49.5100	49.5100	49.5100	-0.482%	1	249	-88.083%
2025-11-12	50.0000	50.0000	49.7500	49.7500	-14.563%	10	249	-88.141%
2025-11-10	59.0500	59.0500	56.5000	58.2300	+21.060%	7	243	-89.868%
2025-11-07	48.1000	48.1000	48.1000	48.1000	-14.565%	2	246	-87.734%
2025-11-06	57.3600	57.3600	54.0200	56.3000	-9.325%	10	248	-89.520%
2025-11-05	63.5000	63.5000	62.0900	62.0900	+7.702%	3	248	-90.498%
2025-11-04	60.2500	60.9800	57.6500	57.6500	-11.239%	6	246	-89.766%
2025-11-03	69.8800	69.8800	64.3500	64.9500	-7.807%	10	242	-90.916%
2025-10-31	74.0000	74.0000	69.5600	70.4500	-7.945%	13	242	-91.625%
2025-10-30	74.0000	81.4000	69.5100	76.5300	-37.255%	45	237	-92.291%
2025-10-29	118.5500	121.9700	118.5500	121.9700	+1.515%	3	211	-95.163%
2025-10-28	120.1500	120.1500	120.1500	120.1500	+1.478%	2	211	-95.089%
2025-10-27	117.0000	118.4000	117.0000	118.4000	+6.782%	2	211	-95.017%
2025-10-24	110.3000	110.8800	107.2000	110.8800	-1.440%	15	211	-94.679%
2025-10-23	113.0000	113.7000	112.5000	112.5000	+3.211%	7	200	-94.756%
2025-10-22	112.0000	112.4000	107.3000	109.0000	-0.046%	81	205	-94.587%
2025-10-21	111.4300	111.4300	109.0000	109.0500	+0.637%	4	170	-94.590%
2025-10-20	103.6500	109.4500	103.6500	108.3600	+6.759%	24	168	-94.555%
2025-10-17	101.5000	101.5000	101.5000	101.5000	+1.075%	1	176	-94.187%
2025-10-14	100.4100	100.4200	100.4100	100.4200	-0.790%	2	175	-94.125%
2025-10-13	102.4900	102.4900	101.2200	101.2200	+1.261%	6	177	-94.171%
2025-10-10	112.0000	112.0000	98.8000	99.9600	-7.777%	23	176	-94.098%
2025-10-09	108.3900	108.3900	108.3900	108.3900	+9.485%	1	160	-94.557%
2025-10-08	99.0000	99.0000	99.0000	99.0000	+0.917%	15	161	-94.040%
2025-10-07	99.7000	99.7000	98.1000	98.1000	-4.942%	2	146	-93.986%
2025-10-06	94.2500	103.2000	94.2500	103.2000	+1.475%	4	145	-94.283%
2025-10-03	103.4200	103.4200	101.2100	101.7000	-3.189%	7	144	-94.199%
2025-10-02	104.1600	105.0500	103.0000	105.0500	+1.615%	5	139	-94.384%
2025-10-01	101.3000	103.3800	98.5500	103.3800	-3.248%	8	137	-94.293%
2025-09-30	107.1000	110.9500	106.8500	106.8500	-8.110%	8	134	-94.478%
2025-09-26	116.2800	116.2800	116.2800	116.2800	-2.695%	1	132	-94.926%
2025-09-25	122.4600	123.4000	119.5000	119.5000	-12.055%	122	131	-95.063%
2025-09-22	135.8800	135.8800	135.8800	135.8800	-3.665%	1	20	-95.658%
2025-09-19	141.0500	141.0500	141.0500	141.0500	-1.735%	1	19	-95.817%
2025-09-18	143.5400	143.5400	143.5400	143.5400	+19.617%	1	18	-95.890%
2025-09-11	120.0000	120.0000	120.0000	120.0000	-6.338%	1	19	-95.083%
2025-09-08	128.1200	128.1200	128.1200	128.1200	+14.906%	1	18	-95.395%
2025-09-03	114.2200	114.2200	111.5000	111.5000	+4.695%	2	19	-94.709%
2025-09-02	108.1000	108.1000	106.5000	106.5000	-12.990%	2	17	-94.460%
2025-08-28	122.4000	122.4000	122.4000	122.4000	-2.080%	1	17	-95.180%
2025-08-27	125.0000	125.0000	125.0000	125.0000	+0.345%	1	18	-95.280%
2025-08-22	122.0000	126.0000	122.0000	124.5700	+6.379%	8	17	-95.264%
2025-08-21	118.0600	118.0600	117.1000	117.1000	-1.597%	2	15	-94.962%
2025-08-20	116.1300	119.0000	116.1300	119.0000	-13.706%	2	13	-95.042%
2025-08-18	137.9000	137.9000	137.9000	137.9000	-11.885%	10	11	-95.722%
2025-08-12	156.5000	156.5000	156.5000	156.5000	0.000%	1	1	-96.230%