Dark

META20260821C750
META Aug 21 2026 750.00 Call (META260821C00750000)
option OPRA

EOD

Jul 23, 2026

4.60-37.415%(-2.75)2,273

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.0000	6.0000	3.6000	4.6000	-37.415%	2,273	16,968	0.000%
2026-07-22	10.4300	10.4300	7.0000	7.3500	-26.720%	1,525	17,683	-37.415%
2026-07-21	12.4000	12.4000	10.0300	10.0300	-10.844%	432	17,650	-54.138%
2026-07-20	11.7000	12.5000	10.1000	11.2500	-13.925%	1,714	17,705	-59.111%
2026-07-17	12.7000	15.3500	9.5000	13.0700	-27.389%	2,972	17,475	-64.805%
2026-07-16	22.7500	23.0000	16.7000	18.0000	-24.465%	606	17,256	-74.444%
2026-07-15	17.5200	26.0000	15.3100	23.8300	+44.424%	1,497	17,156	-80.697%
2026-07-14	16.6500	18.1000	15.3000	16.5000	-2.655%	246	16,905	-72.121%
2026-07-13	21.1000	23.8000	15.8000	16.9500	-24.667%	462	16,800	-72.861%
2026-07-10	18.4000	26.0000	16.3000	22.5000	+87.813%	3,224	16,771	-79.556%
2026-07-09	3.9000	12.3500	3.9000	11.9800	+113.929%	5,531	15,944	-61.603%
2026-07-08	6.0000	6.0000	5.0000	5.6000	-15.789%	354	16,406	-17.857%
2026-07-07	5.4000	8.2700	4.9900	6.6500	+27.885%	764	16,419	-30.827%
2026-07-06	4.7700	5.5000	3.4000	5.2000	+38.667%	1,794	16,460	-11.538%
2026-07-02	6.8500	6.8500	3.6500	3.7500	-44.444%	641	16,571	+22.667%
2026-07-01	5.9600	9.9000	5.3100	6.7500	+160.618%	5,871	16,571	-31.852%
2026-06-30	2.5100	2.6800	2.1000	2.5900	-1.521%	47	19,039	+77.606%
2026-06-29	2.4300	2.9600	2.3500	2.6300	+21.759%	1,085	19,915	+74.905%
2026-06-26	2.1400	2.5500	2.1400	2.1600	-6.087%	67	19,557	+112.963%
2026-06-25	2.5900	2.7100	2.2200	2.3000	-20.690%	686	19,543	+100.000%
2026-06-24	3.0000	3.3500	2.8300	2.9000	-9.938%	693	19,062	+58.621%
2026-06-23	3.7500	3.7900	3.0000	3.2200	-10.556%	92	18,607	+42.857%
2026-06-22	3.9000	4.2000	3.3800	3.6000	-23.890%	18,877	18,620	+27.778%
2026-06-18	4.9500	4.9500	3.8500	4.7300	+8.736%	146	20,465	-2.748%
2026-06-17	5.7500	6.0000	4.3000	4.3500	-34.389%	1,267	20,465	+5.747%
2026-06-16	6.8000	7.5900	6.2200	6.6300	+5.238%	1,124	20,465	-30.618%
2026-06-15	5.5500	7.0500	5.5000	6.3000	+42.212%	566	21,378	-26.984%
2026-06-12	5.0100	5.0300	4.2500	4.4300	-5.745%	213	21,417	+3.837%
2026-06-11	3.8000	4.9000	3.8000	4.7000	+2.620%	751	21,404	-2.128%
2026-06-10	5.8000	6.3000	4.5500	4.5800	-22.373%	340	20,986	+0.437%
2026-06-09	7.0000	7.5700	5.9000	5.9000	-11.278%	150	20,922	-22.034%
2026-06-08	6.5000	7.5200	6.0000	6.6500	-8.276%	937	20,910	-30.827%
2026-06-05	12.0200	12.1000	6.1500	7.2500	-38.559%	9,363	20,596	-36.552%
2026-06-04	13.6500	16.2400	11.8000	11.8000	-9.924%	300	12,114	-61.017%
2026-06-03	11.1000	13.3300	11.1000	13.1000	+37.173%	660	12,115	-64.885%
2026-06-02	11.5500	11.5500	9.5500	9.5500	-16.228%	459	12,073	-51.832%
2026-06-01	13.6000	13.6000	11.0100	11.4000	-15.052%	1,137	12,064	-59.649%
2026-05-29	12.2500	13.5000	11.4700	13.4200	+3.870%	153	11,926	-65.723%
2026-05-28	17.4300	17.4300	12.9200	12.9200	-19.752%	235	11,905	-64.396%
2026-05-27	9.1000	16.9000	8.7300	16.1000	+69.474%	867	11,892	-71.429%
2026-05-26	9.1000	9.5000	8.5000	9.5000	+5.205%	163	11,784	-51.579%
2026-05-22	9.3500	9.4200	8.7000	9.0300	+5.614%	333	11,803	-49.059%
2026-05-21	7.8000	9.0300	7.7500	8.5500	-2.841%	518	11,818	-46.199%
2026-05-20	8.5000	9.1300	8.2200	8.8000	0.000%	103	11,818	-47.727%
2026-05-19	9.3000	10.0000	8.5500	8.8000	-9.744%	481	11,487	-47.727%
2026-05-18	10.5000	10.8300	9.6500	9.7500	-15.365%	265	11,487	-52.821%
2026-05-15	11.8100	12.4300	11.0000	11.5200	-7.097%	110	11,487	-60.069%
2026-05-14	11.9800	13.9000	11.8000	12.4000	+3.592%	1,053	11,299	-62.903%
2026-05-13	8.6800	12.4000	8.5900	11.9700	+30.820%	160	10,365	-61.571%
2026-05-12	8.1800	9.6000	8.1500	9.1500	+1.667%	278	10,365	-49.727%
2026-05-11	9.5000	9.5400	8.8700	9.0000	-14.286%	287	10,365	-48.889%
2026-05-08	11.4500	11.9500	10.3000	10.5000	-13.934%	200	10,379	-56.190%
2026-05-07	11.9100	14.3000	11.8200	12.2000	+5.445%	5,263	10,367	-62.295%
2026-05-06	9.6000	13.0000	8.8900	11.5700	+16.869%	153	5,263	-60.242%
2026-05-05	11.0500	11.0500	9.3200	9.9000	-9.174%	264	5,167	-53.535%
2026-05-04	11.8000	12.4500	10.6500	10.9000	-12.800%	87	4,999	-57.798%
2026-05-01	13.4000	13.4000	12.1500	12.5000	-10.072%	550	4,915	-63.200%
2026-04-30	10.3000	15.0000	10.3000	13.9000	-55.591%	4,694	4,915	-66.906%
2026-04-29	29.7800	33.4900	29.7800	31.3000	-1.417%	307	1,742	-85.304%
2026-04-28	35.1000	35.8300	31.7500	31.7500	-11.560%	52	1,611	-85.512%
2026-04-27	34.0000	36.1000	33.0000	35.9000	+4.209%	57	1,591	-87.187%
2026-04-24	28.9000	37.1000	27.6600	34.4500	+19.618%	342	1,586	-86.647%
2026-04-23	29.0000	31.6300	27.7000	28.8000	-17.714%	71	1,555	-84.028%
2026-04-22	32.8800	35.0000	31.8800	35.0000	+7.692%	39	1,535	-86.857%
2026-04-21	31.9500	33.7900	31.9500	32.5000	+1.626%	154	1,469	-85.846%
2026-04-20	36.3200	36.3200	31.9000	31.9800	-19.446%	80	1,469	-85.616%
2026-04-17	35.5500	40.0000	35.5500	39.7000	+10.894%	287	1,430	-88.413%
2026-04-16	34.0300	36.0700	33.0000	35.8000	+3.408%	93	1,364	-87.151%
2026-04-15	32.3900	37.0200	32.3900	34.6200	+14.333%	280	1,349	-86.713%
2026-04-14	22.0000	32.1500	22.0000	30.2800	+50.422%	239	1,282	-84.808%
2026-04-13	19.7000	20.1300	18.3500	20.1300	+3.231%	48	1,226	-77.149%
2026-04-10	23.0100	23.5300	18.9200	19.5000	-6.654%	142	1,208	-76.410%
2026-04-09	21.0000	23.5000	20.8900	20.8900	+16.704%	148	1,190	-77.980%
2026-04-08	12.7800	22.0000	11.4000	17.9000	+93.933%	73	1,123	-74.302%
2026-04-07	8.4500	9.2300	8.4500	9.2300	-3.351%	2	1,135	-50.163%
2026-04-06	10.6000	10.6000	9.5500	9.5500	+1.058%	18	1,136	-51.832%
2026-04-02	8.5000	9.6500	8.5000	9.4500	-15.247%	15	1,142	-51.323%
2026-04-01	11.2000	13.3500	10.6200	11.1500	+10.945%	59	1,142	-58.744%
2026-03-31	7.7000	10.1000	7.7000	10.0500	+55.573%	305	1,152	-54.229%
2026-03-30	6.1000	6.7000	5.7000	6.4600	+11.572%	53	1,082	-28.793%
2026-03-27	6.5500	6.5800	5.2800	5.7900	-21.224%	139	1,094	-20.553%
2026-03-26	10.7800	10.7800	7.3500	7.3500	-43.936%	272	1,080	-37.415%
2026-03-25	13.8800	14.2800	13.1100	13.1100	-0.531%	89	994	-64.912%
2026-03-24	13.7100	13.7100	12.9500	13.1800	-13.118%	35	1,027	-65.099%
2026-03-23	14.2600	15.4100	14.1500	15.1700	+9.928%	47	1,026	-69.677%
2026-03-20	14.6000	14.6200	13.5000	13.8000	-13.911%	68	1,012	-66.667%
2026-03-19	16.9000	16.9000	15.4000	16.0300	-12.880%	102	988	-71.304%
2026-03-18	19.2000	19.2000	18.3200	18.4000	-4.217%	23	950	-75.000%
2026-03-17	22.8000	23.5700	19.1000	19.2100	-13.273%	22	956	-76.054%
2026-03-16	24.9500	24.9500	21.3500	22.1500	+9.275%	351	949	-79.233%
2026-03-13	22.5000	24.0000	19.9000	20.2700	-25.203%	224	930	-77.306%
2026-03-12	29.7000	29.8000	27.1000	27.1000	-13.141%	10	910	-83.026%
2026-03-11	32.4000	32.4600	30.1000	31.2000	-3.256%	23	908	-85.256%
2026-03-10	33.3300	33.3300	32.1500	32.2500	+8.916%	42	910	-85.736%
2026-03-09	26.1600	29.6100	26.1500	29.6100	-3.077%	142	903	-84.465%
2026-03-06	30.6000	31.3100	30.0000	30.5500	-14.137%	20	930	-84.943%
2026-03-05	37.1000	38.8800	33.0000	35.5800	-8.299%	44	920	-87.071%
2026-03-04	34.9500	40.0000	34.9500	38.8000	+11.977%	126	916	-88.144%
2026-03-03	33.4500	35.2500	30.8500	34.6500	+3.898%	149	829	-86.724%
2026-03-02	31.4000	36.1200	30.8100	33.3500	+11.538%	59	780	-86.207%
2026-02-27	30.7800	32.1500	29.7500	29.9000	-17.289%	10	764	-84.615%
2026-02-26	34.4500	36.1500	33.2000	36.1500	+8.007%	24	763	-87.275%
2026-02-25	32.7500	34.1000	32.7500	33.4700	+10.099%	36	779	-86.256%
2026-02-24	28.4000	30.8000	28.4000	30.4000	+3.191%	17	779	-84.868%
2026-02-23	33.9000	33.9000	29.4600	29.4600	-18.619%	18	778	-84.386%
2026-02-20	36.5400	38.6600	36.2000	36.2000	+9.201%	9	776	-87.293%
2026-02-19	32.3700	33.1500	32.3600	33.1500	+3.046%	20	772	-86.124%
2026-02-18	28.1900	32.1700	28.1900	32.1700	+3.441%	16	752	-85.701%
2026-02-17	31.5600	31.7000	29.2000	31.1000	-9.855%	11	751	-85.209%
2026-02-13	32.8000	36.3100	32.8000	34.5000	-6.958%	29	752	-86.667%
2026-02-12	41.1500	41.1500	36.5900	37.0800	-15.226%	50	752	-87.594%
2026-02-11	42.9000	45.0000	39.7000	43.7400	+1.626%	206	746	-89.483%
2026-02-10	45.8200	46.0800	43.0000	43.0400	-8.717%	39	789	-89.312%
2026-02-09	40.6000	49.5300	39.9000	47.1500	+22.468%	17	783	-90.244%
2026-02-06	40.0000	40.7000	36.7800	38.5000	-17.541%	82	778	-88.052%
2026-02-05	44.0000	49.3000	42.8000	46.6900	+6.550%	28	716	-90.148%
2026-02-04	48.7300	48.7300	43.8200	43.8200	-16.581%	211	706	-89.503%
2026-02-03	59.8700	62.0000	51.2000	52.5300	-15.247%	228	781	-91.243%
2026-02-02	65.0900	65.0900	58.6100	61.9800	-5.561%	65	668	-92.578%
2026-01-30	69.9500	70.4100	65.4500	65.6300	-18.573%	106	685	-92.991%
2026-01-29	82.2000	82.2000	66.4700	80.6000	+59.604%	272	628	-94.293%
2026-01-28	51.4700	51.4700	49.2700	50.5000	-3.442%	34	725	-90.891%
2026-01-27	52.9100	52.9100	49.4000	52.3000	-3.416%	82	746	-91.205%
2026-01-26	50.4800	54.1500	50.4800	54.1500	+13.713%	37	707	-91.505%
2026-01-23	42.2000	50.0000	42.2000	47.6200	+15.864%	68	713	-90.340%
2026-01-22	35.5900	41.6200	35.1600	41.1000	+45.487%	29	708	-88.808%
2026-01-21	25.5900	28.5000	25.5800	28.2500	+9.284%	156	700	-83.717%
2026-01-20	26.5000	27.6500	25.8500	25.8500	-15.798%	15	604	-82.205%
2026-01-16	32.4600	32.4600	30.7000	30.7000	+0.327%	36	605	-85.016%
2026-01-15	29.8100	31.4000	29.8100	30.6000	+2.685%	42	605	-84.967%
2026-01-14	33.2800	33.2800	29.8000	29.8000	-12.146%	60	632	-84.564%
2026-01-13	37.9000	37.9000	33.0000	33.9200	-11.436%	40	598	-86.439%
2026-01-12	39.8900	39.8900	38.3000	38.3000	-8.373%	2	595	-87.990%
2026-01-09	41.0000	42.1800	41.0000	41.8000	+4.788%	3	595	-88.995%
2026-01-08	40.0000	40.0000	37.7000	39.8900	-5.697%	76	594	-88.468%
2026-01-07	43.5200	43.5200	41.2000	42.3000	-8.738%	10	605	-89.125%
2026-01-06	46.2000	46.4500	43.0800	46.3500	+8.193%	159	606	-90.076%
2026-01-02	46.7000	46.8200	41.8000	42.8400	-9.601%	10	473	-89.262%
2025-12-31	47.6700	47.6700	47.3900	47.3900	-4.533%	25	451	-90.293%
2025-12-30	49.5200	50.0300	49.5200	49.6400	+8.242%	14	451	-90.733%
2025-12-29	47.0000	47.1600	45.5300	45.8600	-5.638%	10	449	-89.969%
2025-12-26	50.4500	50.4500	48.6000	48.6000	-5.060%	3	457	-90.535%
2025-12-23	50.8000	51.6000	50.8000	51.1900	+3.414%	4	460	-91.014%
2025-12-22	50.6000	50.6000	49.5000	49.5000	-6.019%	5	458	-90.707%
2025-12-19	52.6700	52.6700	52.6700	52.6700	-1.459%	1	458	-91.266%
2025-12-18	55.4500	55.4500	53.4500	53.4500	+9.866%	4	457	-91.394%
2025-12-17	51.2500	52.6000	48.6500	48.6500	-5.899%	78	457	-90.545%
2025-12-16	48.0000	51.7000	48.0000	51.7000	+6.708%	4	430	-91.103%
2025-12-15	45.7100	48.9200	45.7100	48.4500	+6.367%	9	430	-90.506%
2025-12-12	48.1500	48.1500	45.5500	45.5500	-5.400%	5	429	-89.901%
2025-12-11	48.0000	48.1500	48.0000	48.1500	-5.588%	2	430	-90.447%
2025-12-10	51.5000	51.5000	48.8000	51.0000	-6.422%	8	430	-90.980%
2025-12-09	54.3000	54.5000	54.3000	54.5000	-8.664%	2	430	-91.560%
2025-12-08	59.5700	61.1500	59.5700	59.6700	-3.447%	26	428	-92.291%
2025-12-05	59.3000	62.5100	59.3000	61.8000	+4.515%	7	409	-92.557%
2025-12-04	62.0000	62.0000	58.4000	59.1300	+18.854%	13	412	-92.221%
2025-12-03	49.7500	49.7500	49.7500	49.7500	+1.097%	1	418	-90.754%
2025-12-02	50.0500	50.2000	49.1000	49.2100	-1.874%	14	419	-90.652%
2025-12-01	49.8100	51.0000	49.8100	50.1500	-2.621%	7	424	-90.828%
2025-11-28	51.5000	51.5000	51.5000	51.5000	+7.292%	2	420	-91.068%
2025-11-26	47.1500	49.1000	47.0000	48.0000	+0.104%	63	369	-90.417%
2025-11-25	43.4700	47.9500	43.4700	47.9500	+17.525%	30	369	-90.407%
2025-11-24	35.8000	40.8000	35.8000	40.8000	+18.090%	14	341	-88.725%
2025-11-21	36.4000	36.4000	33.0500	34.5500	-1.370%	7	353	-86.686%
2025-11-20	37.7500	38.8000	34.5500	35.0300	+2.337%	13	354	-86.868%
2025-11-19	36.2000	36.9000	34.2300	34.2300	-12.901%	40	347	-86.561%
2025-11-18	37.6900	39.3000	34.9000	39.3000	+0.640%	27	344	-88.295%
2025-11-17	40.9200	40.9200	37.8500	39.0500	-8.847%	21	351	-88.220%
2025-11-14	39.9500	43.7000	39.9500	42.8400	+0.211%	282	354	-89.262%
2025-11-13	45.5100	46.5000	41.5000	42.7500	-1.475%	45	260	-89.240%
2025-11-12	47.0500	47.0500	43.1900	43.3900	-11.845%	44	251	-89.398%
2025-11-11	50.0500	50.0500	48.6000	49.2200	-7.044%	16	227	-90.654%
2025-11-10	53.5500	53.5500	52.7500	52.9500	+16.118%	17	216	-91.313%
2025-11-07	43.8500	45.6000	42.3000	45.6000	-8.342%	3	202	-89.912%
2025-11-06	49.9000	49.9000	48.9000	49.7500	-12.180%	4	200	-90.754%
2025-11-05	55.4000	57.0300	55.4000	56.6500	+8.733%	5	196	-91.880%
2025-11-04	55.1600	56.6400	52.1000	52.1000	-7.295%	8	192	-91.171%
2025-11-03	64.3300	64.3300	56.2000	56.2000	-9.791%	32	206	-91.815%
2025-10-31	69.3800	69.3900	61.4000	62.3000	-7.567%	45	206	-92.616%
2025-10-30	62.5500	73.2000	60.0000	67.4000	-38.616%	150	199	-93.175%
2025-10-29	108.0000	110.0000	107.9800	109.8000	-1.833%	8	135	-95.811%
2025-10-28	110.5500	112.6700	106.2000	111.8500	+3.373%	21	131	-95.887%
2025-10-27	108.5000	108.8500	108.2000	108.2000	+6.991%	10	122	-95.749%
2025-10-24	98.5000	101.1300	98.5000	101.1300	+2.358%	3	122	-95.451%
2025-10-23	98.8000	98.8000	98.8000	98.8000	-2.564%	1	120	-95.344%
2025-10-22	101.4000	101.4000	101.4000	101.4000	+2.559%	2	121	-95.464%
2025-10-20	96.9500	98.8700	96.9500	98.8700	+9.795%	4	123	-95.347%
2025-10-17	90.0500	90.0500	90.0500	90.0500	-3.442%	5	122	-94.892%
2025-10-16	93.2600	93.2600	93.2600	93.2600	-3.358%	1	122	-95.068%
2025-10-15	96.5000	96.5000	96.5000	96.5000	+7.821%	1	123	-95.233%
2025-10-14	91.8700	91.8700	89.5000	89.5000	-3.660%	3	123	-94.860%
2025-10-13	92.9000	92.9000	92.9000	92.9000	-7.100%	2	123	-95.048%
2025-10-10	100.0000	100.0000	100.0000	100.0000	-0.892%	2	125	-95.400%
2025-10-09	97.9000	100.9500	97.9000	100.9000	+8.495%	18	125	-95.441%
2025-10-08	93.0000	93.0000	93.0000	93.0000	+3.196%	1	127	-95.054%
2025-10-07	89.9900	90.1200	89.9900	90.1200	-4.392%	4	126	-94.896%
2025-10-06	87.6500	94.2600	87.6500	94.2600	+0.598%	2	130	-95.120%
2025-10-03	93.7000	93.7000	93.7000	93.7000	-0.319%	1	129	-95.091%
2025-10-02	94.0000	94.0000	94.0000	94.0000	+0.642%	11	129	-95.106%
2025-10-01	89.9000	93.4000	89.9000	93.4000	-4.136%	20	118	-95.075%
2025-09-30	98.0000	98.0000	97.4300	97.4300	-7.448%	2	99	-95.279%
2025-09-26	106.1800	106.1800	105.2700	105.2700	-5.908%	2	99	-95.630%
2025-09-25	110.0000	111.8800	110.0000	111.8800	-4.710%	11	100	-95.888%
2025-09-24	117.4100	117.4100	117.4100	117.4100	+2.649%	1	90	-96.082%
2025-09-23	119.0000	119.0000	114.3800	114.3800	-15.022%	4	89	-95.978%
2025-09-18	134.2500	135.3900	134.2500	134.6000	+7.354%	6	90	-96.582%
2025-09-17	125.4000	125.4000	125.3800	125.3800	-2.466%	7	94	-96.331%
2025-09-16	128.5500	128.5500	128.5500	128.5500	+6.725%	2	98	-96.422%
2025-09-15	118.6600	124.6200	118.2300	120.4500	+7.019%	10	100	-96.181%
2025-09-12	109.0000	113.1500	109.0000	112.5500	+0.446%	5	96	-95.913%
2025-09-11	110.5000	112.0500	110.4500	112.0500	-1.685%	38	95	-95.895%
2025-09-10	116.6200	116.6200	113.0000	113.9700	-4.707%	7	77	-95.964%
2025-09-09	116.7000	119.6000	116.6000	119.6000	+2.476%	3	76	-96.154%
2025-09-08	116.7100	116.7100	116.7100	116.7100	+4.644%	2	75	-96.059%
2025-09-05	111.0000	111.5300	111.0000	111.5300	+2.632%	11	73	-95.876%
2025-09-04	108.6700	108.6700	108.6700	108.6700	+12.158%	1	73	-95.767%
2025-09-02	96.8900	96.8900	96.8900	96.8900	-7.149%	1	73	-95.252%
2025-08-29	104.3500	104.4000	104.3500	104.3500	-7.720%	30	44	-95.592%
2025-08-28	113.0800	113.0800	113.0800	113.0800	+1.145%	1	44	-95.932%
2025-08-27	111.8000	111.8000	111.8000	111.8000	-0.490%	2	44	-95.886%
2025-08-26	115.0000	115.0000	112.3500	112.3500	-4.236%	24	44	-95.906%
2025-08-25	115.8800	117.3200	115.8800	117.3200	+0.145%	3	44	-96.079%
2025-08-22	115.0000	117.1500	115.0000	117.1500	+8.573%	6	43	-96.073%
2025-08-21	111.6800	111.6800	107.9000	107.9000	-3.289%	2	43	-95.737%
2025-08-20	110.1700	111.5700	110.1700	111.5700	-4.067%	26	41	-95.877%
2025-08-19	120.1500	120.1500	116.3000	116.3000	-9.141%	5	15	-96.045%
2025-08-18	123.0000	128.0300	123.0000	128.0000	-7.881%	8	11	-96.406%
2025-08-14	136.3500	138.9500	136.3500	138.9500	+8.767%	4	3	-96.689%
2025-08-11	127.7500	127.7500	127.7500	127.7500	0.000%	1	1	-96.399%