Dark

META20260821C740
META Aug 21 2026 740.00 Call (META260821C00740000)
option OPRA

EOD

Jul 23, 2026

5.00-40.688%(-3.43)544

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.8600	6.4000	4.4500	5.0000	-40.688%	544	2,071	0.000%
2026-07-22	10.2300	10.2300	8.1000	8.4300	-27.202%	605	2,241	-40.688%
2026-07-21	14.0700	14.0700	11.5800	11.5800	-8.819%	383	2,253	-56.822%
2026-07-20	12.4900	14.3000	11.8000	12.7000	-14.765%	170	2,350	-60.630%
2026-07-17	15.5700	17.3500	10.9500	14.9000	-24.365%	375	2,223	-66.443%
2026-07-16	25.2000	25.2000	19.7000	19.7000	-21.514%	196	2,031	-74.619%
2026-07-15	18.9200	28.3000	18.9200	25.1000	+32.105%	28	2,074	-80.080%
2026-07-14	19.0500	20.0000	17.8800	19.0000	-2.514%	64	2,060	-73.684%
2026-07-13	25.6000	25.8900	18.4000	19.4900	-20.254%	80	2,030	-74.346%
2026-07-10	21.9500	28.4500	21.9500	24.4400	+78.786%	297	2,020	-79.542%
2026-07-09	4.2500	13.6700	4.2500	13.6700	+131.695%	66	1,648	-63.424%
2026-07-08	7.7000	7.7000	5.7500	5.9000	-29.341%	23	1,654	-15.254%
2026-07-07	6.3500	9.3500	6.0000	8.3500	+38.017%	22	1,647	-40.120%
2026-07-06	4.0000	6.0500	3.9000	6.0500	+37.500%	20	1,657	-17.355%
2026-07-02	5.2800	5.2800	4.3000	4.4000	-46.537%	132	1,655	+13.636%
2026-07-01	7.1000	11.0200	6.9000	8.2300	+175.251%	231	1,655	-39.247%
2026-06-30	2.6300	2.9900	2.6300	2.9900	-3.548%	12	1,595	+67.224%
2026-06-29	3.0900	3.2600	2.9000	3.1000	+22.530%	64	1,607	+61.290%
2026-06-26	2.7300	2.7400	2.5300	2.5300	-5.597%	6	1,602	+97.628%
2026-06-25	2.6300	3.0500	2.5000	2.6800	-17.791%	52	1,598	+86.567%
2026-06-24	3.6000	3.7800	3.2300	3.2600	-10.685%	124	1,594	+53.374%
2026-06-23	3.5600	3.6500	3.5000	3.6500	-9.877%	183	1,586	+36.986%
2026-06-22	4.5000	4.5100	3.8000	4.0500	-19.323%	22	1,698	+23.457%
2026-06-18	4.5500	5.3900	4.5500	5.0200	-1.569%	22	1,726	-0.398%
2026-06-17	6.1900	6.1900	5.1000	5.1000	-27.454%	66	1,726	-1.961%
2026-06-16	7.0300	7.0300	7.0300	7.0300	+1.884%	1	1,726	-28.876%
2026-06-15	7.2900	7.4000	6.9000	6.9000	+35.294%	26	1,726	-27.536%
2026-06-12	4.8000	5.4500	4.7500	5.1000	-1.923%	11	1,705	-1.961%
2026-06-11	4.7000	5.2500	4.4000	5.2000	-2.804%	486	1,704	-3.846%
2026-06-10	6.6900	7.2500	5.3500	5.3500	-23.571%	44	1,988	-6.542%
2026-06-09	8.3000	8.3000	7.0000	7.0000	-6.667%	10	2,010	-28.571%
2026-06-08	7.6000	8.7500	7.2000	7.5000	-7.975%	42	2,012	-33.333%
2026-06-05	11.9100	11.9100	6.9500	8.1500	-40.727%	480	1,980	-38.650%
2026-06-04	16.4700	17.8500	13.7500	13.7500	-5.172%	119	1,725	-63.636%
2026-06-03	14.6500	14.6500	12.4000	14.5000	+26.087%	39	1,735	-65.517%
2026-06-02	12.8500	12.8500	11.5000	11.5000	-8.000%	20	1,761	-56.522%
2026-06-01	13.5000	13.5500	12.2000	12.5000	-16.667%	85	1,745	-60.000%
2026-05-29	13.0300	15.0000	12.8500	15.0000	+1.215%	25	1,675	-66.667%
2026-05-28	19.1100	19.3000	14.6700	14.8200	-17.529%	70	1,672	-66.262%
2026-05-27	11.1000	18.4500	10.0000	17.9700	+70.817%	217	1,670	-72.176%
2026-05-26	9.7500	10.5200	9.6000	10.5200	+1.154%	96	1,646	-52.471%
2026-05-22	10.3000	10.4000	9.8200	10.4000	+5.584%	46	1,648	-51.923%
2026-05-21	9.0000	10.0500	9.0000	9.8500	-0.203%	16	1,640	-49.239%
2026-05-20	9.5000	10.1000	9.1800	9.8700	+0.714%	68	1,640	-49.341%
2026-05-19	10.4000	11.2000	9.7500	9.8000	-12.734%	37	1,632	-48.980%
2026-05-18	11.3200	11.9000	11.0000	11.2300	-19.498%	117	1,632	-55.476%
2026-05-15	13.2400	13.9500	12.5500	13.9500	+1.676%	48	1,632	-64.158%
2026-05-14	15.2000	15.2500	13.4500	13.7200	+3.547%	12	1,537	-63.557%
2026-05-13	10.0000	13.7000	10.0000	13.2500	+29.902%	6	1,534	-62.264%
2026-05-12	9.1900	10.2000	9.1900	10.2000	+0.493%	50	1,534	-50.980%
2026-05-11	10.2500	10.8900	10.0000	10.1500	-15.275%	91	1,534	-50.739%
2026-05-08	12.7500	12.7500	11.7200	11.9800	-11.259%	37	1,552	-58.264%
2026-05-07	14.8000	15.8300	13.5000	13.5000	+4.814%	454	1,550	-62.963%
2026-05-06	10.2000	14.2000	10.2000	12.8800	+14.489%	17	1,162	-61.180%
2026-05-05	11.7100	11.7100	10.5000	11.2500	-15.094%	42	1,160	-55.556%
2026-05-04	14.0000	14.0000	12.4000	13.2500	-4.676%	14	1,157	-62.264%
2026-05-01	13.9000	14.4000	13.6000	13.9000	-14.619%	64	1,149	-64.029%
2026-04-30	15.2200	16.7300	12.5000	16.2800	-52.118%	242	1,149	-69.287%
2026-04-29	32.9900	36.3200	32.8200	34.0000	-2.996%	119	1,243	-85.294%
2026-04-28	36.6800	36.6800	34.2200	35.0500	-5.982%	16	1,153	-85.735%
2026-04-27	36.2500	39.2200	36.2500	37.2800	-0.161%	30	1,152	-86.588%
2026-04-24	33.1200	38.9400	33.1200	37.3400	+18.464%	131	1,144	-86.610%
2026-04-23	31.8500	34.2000	30.5200	31.5200	-15.722%	150	1,134	-84.137%
2026-04-22	36.8200	37.4000	36.8200	37.4000	+3.601%	14	1,129	-86.631%
2026-04-21	35.0000	36.5500	35.0000	36.1000	+3.438%	13	1,128	-86.150%
2026-04-20	39.8500	39.8500	34.5900	34.9000	-18.931%	137	1,128	-85.673%
2026-04-17	42.5200	43.0500	40.3000	43.0500	+12.844%	14	1,112	-88.386%
2026-04-16	37.6700	39.2500	36.0500	38.1500	+0.527%	521	1,111	-86.894%
2026-04-15	37.8000	40.8000	37.7700	37.9500	+12.611%	45	844	-86.825%
2026-04-14	28.2600	34.8700	28.2600	33.7000	+54.445%	19	846	-85.163%
2026-04-13	21.2500	21.8200	20.4500	21.8200	-1.133%	18	849	-77.085%
2026-04-10	25.8200	25.8200	21.0700	22.0700	-6.917%	26	886	-77.345%
2026-04-09	24.4500	26.1000	23.2500	23.7100	+22.216%	31	894	-78.912%
2026-04-08	14.7900	23.9900	14.7900	19.4000	+100.000%	161	884	-74.227%
2026-04-07	9.7500	9.7500	9.3000	9.7000	-9.683%	11	794	-48.454%
2026-04-06	10.8500	11.0000	10.5000	10.7400	-2.364%	31	796	-53.445%
2026-04-02	10.2500	11.1000	10.2500	11.0000	-9.465%	23	817	-54.545%
2026-04-01	12.0100	14.8500	12.0100	12.1500	+8.676%	12	817	-58.848%
2026-03-31	8.5000	11.1800	8.5000	11.1800	+66.866%	33	818	-55.277%
2026-03-30	6.7000	6.7000	6.6600	6.7000	+3.876%	8	822	-25.373%
2026-03-27	7.6500	7.6500	6.4500	6.4500	-22.939%	7	816	-22.481%
2026-03-26	11.9000	11.9000	8.3000	8.3700	-43.446%	46	816	-40.263%
2026-03-25	15.6000	15.6000	14.8000	14.8000	-3.583%	24	826	-66.216%
2026-03-24	14.5500	15.3600	14.4000	15.3500	-4.658%	207	805	-67.427%
2026-03-23	16.0500	17.0500	16.0500	16.1000	+4.207%	19	805	-68.944%
2026-03-20	15.7000	15.8500	14.8700	15.4500	-13.445%	19	802	-67.638%
2026-03-19	19.8500	19.8500	17.5600	17.8500	-14.675%	18	795	-71.989%
2026-03-18	21.2600	21.3500	20.4700	20.9200	-2.878%	6	794	-76.099%
2026-03-17	25.0000	26.2000	21.3800	21.5400	-11.902%	28	793	-76.787%
2026-03-16	27.0000	27.2500	24.2300	24.4500	+8.474%	8	788	-79.550%
2026-03-13	24.7400	26.4000	21.9600	22.5400	-24.691%	28	785	-77.817%
2026-03-12	31.5500	31.5500	29.8500	29.9300	-11.841%	32	776	-83.294%
2026-03-11	34.5500	35.7000	33.9500	33.9500	-5.035%	7	769	-85.272%
2026-03-10	35.6500	36.8500	33.9000	35.7500	+22.979%	41	769	-86.014%
2026-03-09	28.8100	30.0700	28.7700	29.0700	-12.964%	8	748	-82.800%
2026-03-06	33.5000	33.5500	32.9800	33.4000	-11.099%	5	752	-85.030%
2026-03-05	41.4500	41.4500	36.8000	37.5700	-9.470%	11	752	-86.692%
2026-03-04	39.5000	43.2300	39.5000	41.5000	+11.260%	11	751	-87.952%
2026-03-03	33.6500	38.6500	33.6500	37.3000	+1.913%	11	746	-86.595%
2026-03-02	36.2100	38.1000	36.2100	36.6000	+11.077%	4	738	-86.339%
2026-02-27	33.8600	35.0000	32.5000	32.9500	-13.856%	39	737	-84.825%
2026-02-26	39.1700	39.1700	37.6100	38.2500	+4.565%	5	745	-86.928%
2026-02-25	36.1000	37.1000	35.8000	36.5800	+10.681%	34	735	-86.331%
2026-02-24	32.8800	33.1500	32.8800	33.0500	-1.018%	10	735	-84.871%
2026-02-23	36.1500	36.2900	33.1000	33.3900	-16.106%	10	732	-85.025%
2026-02-20	37.5100	39.8000	37.5100	39.8000	+12.748%	4	730	-87.437%
2026-02-19	34.7200	36.5900	34.7200	35.3000	-2.080%	13	731	-85.836%
2026-02-18	31.9500	36.0500	31.9500	36.0500	+6.657%	22	733	-86.130%
2026-02-17	33.3500	34.0200	33.1500	33.8000	-2.957%	8	731	-85.207%
2026-02-13	34.8300	34.8300	34.8300	34.8300	-15.666%	1	728	-85.645%
2026-02-12	46.1500	46.1500	40.0000	41.3000	-9.727%	25	728	-87.893%
2026-02-11	43.6700	46.7000	43.6500	45.7500	-3.277%	140	722	-89.071%
2026-02-10	49.0000	49.0000	47.3000	47.3000	-10.076%	300	798	-89.429%
2026-02-09	52.1200	52.6000	52.1200	52.6000	+23.474%	21	559	-90.494%
2026-02-06	43.9500	43.9500	39.9000	42.6000	-16.927%	14	567	-88.263%
2026-02-05	51.3000	53.7500	51.2800	51.2800	+7.056%	7	564	-90.250%
2026-02-04	47.8000	47.9000	47.8000	47.9000	-14.617%	3	563	-89.562%
2026-02-03	60.8200	60.8200	55.1000	56.1000	-14.286%	4	563	-91.087%
2026-02-02	70.5100	70.5100	64.5500	65.4500	-7.084%	19	563	-92.361%
2026-01-30	76.2000	76.2000	69.7500	70.4400	-17.051%	31	558	-92.902%
2026-01-29	84.0000	84.9200	72.0000	84.9200	+60.560%	113	551	-94.112%
2026-01-28	56.2500	56.2500	52.6100	52.8900	-0.113%	237	537	-90.546%
2026-01-27	54.6500	54.6500	52.9500	52.9500	-6.017%	32	321	-90.557%
2026-01-26	51.6500	56.3400	51.6500	56.3400	+13.818%	3	314	-91.125%
2026-01-23	49.2000	51.5000	49.2000	49.5000	+11.486%	13	313	-89.899%
2026-01-22	44.6000	44.6000	44.1000	44.4000	+59.425%	3	306	-88.739%
2026-01-21	27.8500	27.8500	27.8500	27.8500	-1.066%	1	305	-82.047%
2026-01-20	29.1800	29.4500	28.1300	28.1500	-13.518%	22	305	-82.238%
2026-01-16	34.6000	35.0200	32.5500	32.5500	-1.751%	7	298	-84.639%
2026-01-15	33.7000	33.7000	33.1300	33.1300	+1.470%	3	298	-84.908%
2026-01-14	34.8500	34.8500	32.5000	32.6500	-10.055%	4	295	-84.686%
2026-01-13	36.2000	36.3000	36.2000	36.3000	-20.044%	2	293	-86.226%
2026-01-09	45.4000	45.4000	45.4000	45.4000	+5.828%	1	292	-88.987%
2026-01-08	41.5000	42.9000	41.5000	42.9000	-8.743%	2	292	-88.345%
2026-01-06	47.0100	47.0100	47.0100	47.0100	-2.570%	1	293	-89.364%
2026-01-05	48.6000	48.6000	48.2500	48.2500	+7.461%	2	293	-89.637%
2026-01-02	47.5300	47.5300	44.9000	44.9000	-9.839%	12	293	-88.864%
2025-12-31	49.9600	49.9600	49.8000	49.8000	-6.126%	22	283	-89.960%
2025-12-30	52.9300	53.0500	52.9300	53.0500	+5.572%	5	283	-90.575%
2025-12-29	50.2500	50.2500	50.2500	50.2500	-3.551%	2	279	-90.050%
2025-12-26	52.1000	52.1000	52.1000	52.1000	-3.643%	1	281	-90.403%
2025-12-23	54.0700	54.0700	54.0700	54.0700	+1.635%	1	282	-90.753%
2025-12-22	58.5900	59.1000	53.2000	53.2000	-6.667%	10	282	-90.602%
2025-12-18	56.8000	57.0100	56.8000	57.0000	+7.446%	23	275	-91.228%
2025-12-16	53.0500	53.0500	53.0500	53.0500	+5.258%	1	280	-90.575%
2025-12-12	49.7800	51.3500	49.7800	50.4000	-5.794%	17	279	-90.079%
2025-12-11	53.5000	53.5000	53.5000	53.5000	-7.037%	1	284	-90.654%
2025-12-09	57.5500	57.5500	57.5500	57.5500	-10.623%	1	283	-91.312%
2025-12-08	64.3900	64.3900	64.3900	64.3900	-0.679%	1	283	-92.235%
2025-12-05	65.1500	65.2000	64.8300	64.8300	+0.124%	33	282	-92.288%
2025-12-04	63.2000	64.7500	62.0000	64.7500	+21.528%	43	267	-92.278%
2025-12-03	53.2800	53.2800	53.2800	53.2800	-3.391%	20	282	-90.616%
2025-12-02	55.1500	55.1500	55.1500	55.1500	-0.898%	4	300	-90.934%
2025-11-28	55.6500	55.6500	55.6500	55.6500	+10.089%	1	304	-91.015%
2025-11-26	50.5500	50.5500	50.5500	50.5500	+3.058%	1	305	-90.109%
2025-11-25	48.8100	49.3500	48.8100	49.0500	+14.549%	7	305	-89.806%
2025-11-24	39.0500	42.8200	39.0500	42.8200	+17.994%	4	308	-88.323%
2025-11-21	35.1200	36.2900	35.1200	36.2900	-0.165%	2	309	-86.222%
2025-11-20	41.5100	41.5100	36.3500	36.3500	-1.624%	2	308	-86.245%
2025-11-19	38.3500	39.0400	36.9500	36.9500	-3.474%	8	308	-86.468%
2025-11-18	39.6000	39.6000	37.7200	38.2800	-12.603%	33	307	-86.938%
2025-11-17	43.8000	43.8000	43.8000	43.8000	-1.529%	1	282	-88.584%
2025-11-14	45.3000	45.3000	44.4200	44.4800	-0.381%	21	282	-88.759%
2025-11-13	47.5000	47.5000	44.5000	44.6500	-3.355%	6	268	-88.802%
2025-11-12	47.3700	47.7500	46.2000	46.2000	-15.539%	19	267	-89.177%
2025-11-10	53.0000	56.1000	53.0000	54.7000	+7.255%	4	264	-90.859%
2025-11-07	45.6000	51.0000	45.5800	51.0000	-2.579%	22	264	-90.196%
2025-11-06	51.9000	52.3500	51.9000	52.3500	-13.471%	5	255	-90.449%
2025-11-05	58.7000	60.6000	58.7000	60.5000	+11.234%	3	251	-91.736%
2025-11-04	59.2600	59.2600	54.3900	54.3900	-7.860%	2	248	-90.807%
2025-11-03	67.0000	68.0000	59.0300	59.0300	-9.533%	32	238	-91.530%
2025-10-31	70.7000	71.5000	65.2500	65.2500	-10.062%	21	238	-92.337%
2025-10-30	67.4500	77.0000	63.0000	72.5500	-38.517%	99	219	-93.108%
2025-10-29	114.2900	118.0000	112.0000	118.0000	+1.027%	8	139	-95.763%
2025-10-28	115.6000	118.1000	111.0000	116.8000	+3.271%	33	139	-95.719%
2025-10-27	113.0300	114.5700	113.0300	113.1000	+5.288%	6	153	-95.579%
2025-10-24	102.9000	107.4200	102.8500	107.4200	+3.189%	5	153	-95.345%
2025-10-23	106.5000	106.5000	104.1000	104.1000	-1.885%	16	153	-95.197%
2025-10-22	106.1000	106.1000	106.1000	106.1000	+1.902%	1	139	-95.287%
2025-10-20	103.2500	104.1200	103.2500	104.1200	+8.233%	7	139	-95.198%
2025-10-13	95.9100	96.5000	92.9000	96.2000	-0.815%	7	141	-94.802%
2025-10-10	105.2500	105.2500	96.2000	96.9900	-8.500%	26	138	-94.845%
2025-10-09	101.5500	106.0000	101.5500	106.0000	+9.731%	22	133	-95.283%
2025-10-08	96.6000	96.6000	96.6000	96.6000	-2.915%	1	122	-94.824%
2025-10-06	99.5000	99.5000	99.5000	99.5000	+3.216%	1	122	-94.975%
2025-10-03	98.9500	98.9500	96.4000	96.4000	-2.132%	4	121	-94.813%
2025-10-02	99.6000	99.6000	98.5000	98.5000	+1.967%	2	122	-94.924%
2025-10-01	94.2000	98.4900	94.2000	96.6000	-9.236%	17	121	-94.824%
2025-09-30	103.5500	106.4300	103.5500	106.4300	-4.419%	4	120	-95.302%
2025-09-29	111.3500	111.3500	111.3500	111.3500	+0.669%	2	120	-95.510%
2025-09-26	120.9000	120.9000	110.6100	110.6100	-10.676%	3	118	-95.480%
2025-09-23	123.8300	123.8300	123.8300	123.8300	-12.796%	2	117	-95.962%
2025-09-19	142.0000	142.0000	142.0000	142.0000	+1.306%	1	119	-96.479%
2025-09-18	140.1700	140.1700	140.1700	140.1700	+6.069%	1	119	-96.433%
2025-09-16	132.1500	132.1500	132.1500	132.1500	+2.800%	1	119	-96.216%
2025-09-15	119.0000	128.5500	119.0000	128.5500	+10.915%	2	119	-96.110%
2025-09-11	115.1600	116.1000	115.1600	115.9000	-3.336%	7	118	-95.686%
2025-09-10	119.9000	119.9000	119.9000	119.9000	-3.119%	1	121	-95.830%
2025-09-09	123.1300	124.0100	123.1300	123.7600	+3.860%	51	120	-95.960%
2025-09-08	119.1600	119.1600	119.1600	119.1600	+3.617%	1	108	-95.804%
2025-09-05	116.0000	118.5000	115.0000	115.0000	+0.877%	5	107	-95.652%
2025-09-04	114.0000	114.0000	114.0000	114.0000	+7.042%	1	105	-95.614%
2025-09-03	107.3500	107.4000	106.5000	106.5000	+1.429%	170	105	-95.305%
2025-09-02	105.0000	105.0000	105.0000	105.0000	-2.778%	1	15	-95.238%
2025-08-29	109.5100	109.5100	108.0000	108.0000	-5.388%	3	11	-95.370%
2025-08-27	114.1500	114.1500	114.1500	114.1500	-3.451%	1	11	-95.620%
2025-08-26	118.2300	118.2300	118.2300	118.2300	-3.721%	1	11	-95.771%
2025-08-22	119.0000	122.8000	119.0000	122.8000	+8.051%	2	12	-95.928%
2025-08-21	115.1800	116.4500	113.6500	113.6500	-4.174%	3	10	-95.601%
2025-08-20	111.9500	118.6000	111.9500	118.6000	-5.234%	6	9	-95.784%
2025-08-19	125.1500	125.1500	125.1500	125.1500	-6.114%	1	3	-96.005%
2025-08-18	132.0700	133.3000	132.0700	133.3000	0.000%	4	2	-96.249%