Dark

META20260821C760
META Aug 21 2026 760.00 Call (META260821C00760000)
option OPRA

EOD

Jul 23, 2026

3.75-38.525%(-2.35)472

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.3000	4.6000	3.1500	3.7500	-38.525%	472	3,058	0.000%
2026-07-22	7.3500	7.3500	6.0500	6.1000	-32.967%	595	3,064	-38.525%
2026-07-21	9.3200	10.2000	8.8500	9.1000	-9.000%	75	3,547	-58.791%
2026-07-20	9.9500	10.8600	9.5400	10.0000	-8.842%	111	3,525	-62.500%
2026-07-17	11.4000	13.3000	8.4500	10.9700	-28.766%	180	3,472	-65.816%
2026-07-16	18.3200	20.0000	15.4000	15.4000	-27.936%	120	3,471	-75.649%
2026-07-15	15.5100	22.9000	14.5600	21.3700	+41.805%	300	3,465	-82.452%
2026-07-14	14.0000	15.9600	14.0000	15.0700	-5.813%	37	3,355	-75.116%
2026-07-13	16.9500	20.3500	14.0000	16.0000	-21.760%	127	3,354	-76.563%
2026-07-10	18.1700	23.4000	17.9000	20.4500	+89.879%	1,419	3,311	-81.663%
2026-07-09	4.5500	10.7700	4.5500	10.7700	+139.333%	98	3,188	-65.181%
2026-07-08	4.4700	4.8200	4.4000	4.5000	-21.053%	8	3,145	-16.667%
2026-07-07	5.5000	7.0500	4.4300	5.7000	+25.275%	53	3,142	-34.211%
2026-07-06	3.6500	4.5500	3.6200	4.5500	+28.169%	20	3,142	-17.582%
2026-07-02	4.2100	4.2100	3.2500	3.5500	-49.645%	50	3,144	+5.634%
2026-07-01	4.5500	8.5700	4.5500	7.0500	+217.568%	784	3,144	-46.809%
2026-06-30	2.0100	2.2600	1.9000	2.2200	-3.057%	210	3,089	+68.919%
2026-06-29	2.3800	2.4600	2.2900	2.2900	+13.930%	7	2,989	+63.755%
2026-06-26	2.0000	2.2800	2.0000	2.0100	-3.365%	24	2,986	+86.567%
2026-06-25	2.1200	2.1700	2.0000	2.0800	-22.963%	10	2,992	+80.288%
2026-06-24	2.7000	2.7000	2.7000	2.7000	-2.174%	1	2,994	+38.889%
2026-06-23	3.1100	3.1100	2.7600	2.7600	-13.750%	54	2,993	+35.870%
2026-06-22	3.4000	3.6500	3.1000	3.2000	-22.892%	109	2,994	+17.188%
2026-06-18	3.6000	4.1900	3.6000	4.1500	+0.242%	234	2,962	-9.639%
2026-06-17	4.8000	4.8500	4.1400	4.1400	-28.744%	210	2,962	-9.420%
2026-06-16	6.0000	6.6000	5.6500	5.8100	+4.685%	123	2,962	-35.456%
2026-06-15	5.3500	6.3300	5.3500	5.5500	+36.029%	25	2,946	-32.432%
2026-06-12	4.2400	4.4300	4.0000	4.0800	+3.291%	12	2,949	-8.088%
2026-06-11	3.7200	3.9500	3.6000	3.9500	-7.059%	34	2,942	-5.063%
2026-06-10	5.4000	5.4500	4.1000	4.2500	-26.087%	23	2,955	-11.765%
2026-06-09	6.6200	6.7300	5.5000	5.7500	-1.877%	293	2,957	-34.783%
2026-06-08	6.1200	6.1200	5.7500	5.8600	-5.939%	21	3,223	-36.007%
2026-06-05	11.3500	11.3500	5.7700	6.2300	-44.126%	50	3,223	-39.807%
2026-06-04	14.0000	14.3000	11.0000	11.1500	-2.193%	278	3,226	-66.368%
2026-06-03	11.0000	11.7500	10.7300	11.4000	+23.243%	27	2,978	-67.105%
2026-06-02	9.8900	9.9400	9.2500	9.2500	-15.371%	5	2,977	-59.459%
2026-06-01	11.9400	11.9400	10.6500	10.9300	-4.541%	64	2,979	-65.691%
2026-05-29	10.6000	11.4500	10.5100	11.4500	-2.966%	5	3,014	-67.249%
2026-05-28	12.9100	13.5100	11.7300	11.8000	-22.368%	499	3,014	-68.220%
2026-05-27	8.3500	15.2000	8.0500	15.2000	+85.592%	22	2,547	-75.329%
2026-05-26	7.7000	8.1900	7.7000	8.1900	+1.111%	2	2,541	-54.212%
2026-05-22	8.2000	8.2000	7.7700	8.1000	+5.469%	54	2,542	-53.704%
2026-05-21	7.2300	7.9500	7.2300	7.6800	-1.538%	35	2,595	-51.172%
2026-05-20	7.6100	8.1100	7.6100	7.8000	0.000%	37	2,595	-51.923%
2026-05-19	8.5500	8.9000	7.7100	7.8000	-11.864%	38	2,552	-51.923%
2026-05-18	9.1000	9.1000	8.6100	8.8500	-15.230%	152	2,552	-57.627%
2026-05-15	9.7500	11.2000	9.7500	10.4400	-3.512%	46	2,552	-64.080%
2026-05-14	11.3200	11.7300	10.8200	10.8200	-1.636%	161	2,413	-65.342%
2026-05-13	8.6000	11.0000	8.6000	11.0000	+37.500%	15	2,247	-65.909%
2026-05-12	7.2000	8.1200	7.0000	8.0000	-1.235%	170	2,247	-53.125%
2026-05-11	8.3500	8.4300	7.9100	8.1000	-13.830%	45	2,247	-53.704%
2026-05-08	10.4800	10.5500	9.3000	9.4000	-12.558%	8	2,179	-60.106%
2026-05-07	11.0000	12.0000	10.7500	10.7500	+4.369%	15	2,177	-65.116%
2026-05-06	8.0000	11.5700	8.0000	10.3000	+21.176%	17	2,175	-63.592%
2026-05-05	9.0000	9.0000	8.2700	8.5000	-15.842%	59	2,174	-55.882%
2026-05-04	10.7800	10.7800	10.1000	10.1000	-9.173%	51	2,186	-62.871%
2026-05-01	11.6000	11.6000	10.9500	11.1200	-11.746%	62	2,177	-66.277%
2026-04-30	12.0000	13.4500	10.1500	12.6000	-55.882%	128	2,177	-70.238%
2026-04-29	28.5900	30.5000	28.1600	28.5600	-2.459%	621	2,201	-86.870%
2026-04-28	31.3400	31.4000	28.6000	29.2800	-10.184%	654	2,090	-87.193%
2026-04-27	30.9000	32.9500	30.9000	32.6000	+1.085%	10	1,516	-88.497%
2026-04-24	28.6000	33.6500	28.6000	32.2500	+21.013%	97	1,509	-88.372%
2026-04-23	26.0700	26.6500	26.0700	26.6500	-13.642%	2	1,429	-85.929%
2026-04-22	30.5000	31.6000	30.5000	30.8600	+6.414%	506	1,429	-87.848%
2026-04-21	29.9600	30.9000	29.0000	29.0000	-0.446%	223	950	-87.069%
2026-04-20	30.0000	30.5000	29.1300	29.1300	-15.516%	55	950	-87.127%
2026-04-17	35.2500	35.7500	34.3000	34.4800	+9.148%	69	988	-89.124%
2026-04-16	33.0800	33.1000	29.7000	31.5900	+0.286%	19	973	-88.129%
2026-04-15	29.1000	33.7900	29.1000	31.5000	+12.782%	70	967	-88.095%
2026-04-14	21.0000	29.3000	21.0000	27.9300	+53.293%	97	970	-86.574%
2026-04-13	17.7500	18.2900	16.5000	18.2200	+1.504%	530	995	-79.418%
2026-04-10	19.3000	20.0200	17.2500	17.9500	-16.512%	257	846	-79.109%
2026-04-09	19.9200	21.5000	19.8900	21.5000	+32.716%	53	614	-82.558%
2026-04-08	11.5000	19.5500	10.3000	16.2000	+112.042%	104	585	-76.852%
2026-04-07	7.7500	7.7500	7.6400	7.6400	-9.048%	2	577	-50.916%
2026-04-06	8.5000	8.5000	8.4000	8.4000	-4.000%	14	577	-55.357%
2026-04-02	8.7500	8.7500	8.7500	8.7500	-14.467%	1	571	-57.143%
2026-04-01	10.2500	10.7500	9.6400	10.2300	+12.418%	5	571	-63.343%
2026-03-31	7.8500	9.1000	7.8500	9.1000	+55.556%	163	569	-58.791%
2026-03-30	5.5500	5.8500	5.1000	5.8500	+15.385%	4	447	-35.897%
2026-03-27	5.4400	5.4400	5.0100	5.0700	-26.415%	35	447	-26.036%
2026-03-26	9.5200	9.5500	6.8900	6.8900	-43.755%	64	451	-45.573%
2026-03-25	12.1500	12.2500	12.1500	12.2500	+2.083%	8	461	-69.388%
2026-03-24	12.3500	12.3500	11.7000	12.0000	-11.243%	14	453	-68.750%
2026-03-23	13.3000	13.8500	12.7200	13.5200	+8.594%	37	453	-72.263%
2026-03-20	12.7500	12.7500	12.3200	12.4500	-13.240%	20	434	-69.880%
2026-03-19	14.8000	14.9000	13.8500	14.3500	-14.328%	35	428	-73.868%
2026-03-18	16.5000	17.1000	16.5000	16.7500	-3.123%	7	405	-77.612%
2026-03-17	18.5500	18.5500	17.2800	17.2900	-13.766%	25	400	-78.311%
2026-03-16	21.3000	21.3000	19.6700	20.0500	+11.265%	42	384	-81.297%
2026-03-13	20.3300	21.4700	18.0200	18.0200	-31.871%	125	380	-79.190%
2026-03-12	27.0500	27.0500	26.4500	26.4500	-6.702%	2	271	-85.822%
2026-03-11	28.5500	28.5500	27.1000	28.3500	+10.440%	4	270	-86.772%
2026-03-09	24.1300	25.6800	24.0500	25.6700	-8.157%	16	270	-85.392%
2026-03-06	28.6000	28.6000	27.9500	27.9500	-9.400%	3	277	-86.583%
2026-03-05	33.4200	33.4200	30.8500	30.8500	-12.482%	3	276	-87.844%
2026-03-04	35.9000	36.3500	35.2000	35.2500	+8.964%	15	275	-89.362%
2026-03-03	32.3500	32.3500	32.3500	32.3500	+4.693%	1	270	-88.408%
2026-03-02	31.3000	31.3000	30.9000	30.9000	+12.568%	7	270	-87.864%
2026-02-27	28.0000	28.0000	27.4500	27.4500	-15.278%	6	269	-86.339%
2026-02-26	32.0000	32.4000	32.0000	32.4000	+5.641%	3	269	-88.426%
2026-02-25	28.8000	31.3500	28.8000	30.6700	+8.875%	4	267	-87.773%
2026-02-24	27.4300	28.3500	27.1500	28.1700	-8.331%	8	267	-86.688%
2026-02-23	30.7300	30.7300	30.7300	30.7300	-6.879%	1	266	-87.797%
2026-02-20	35.4700	35.7100	33.0000	33.0000	+8.983%	3	267	-88.636%
2026-02-19	30.2300	31.1100	29.3000	30.2800	+4.234%	5	265	-87.616%
2026-02-18	26.7800	29.7500	26.7800	29.0500	+0.868%	13	264	-87.091%
2026-02-17	28.8000	28.8000	28.8000	28.8000	-9.661%	1	263	-86.979%
2026-02-13	31.9000	31.9000	31.8800	31.8800	-6.373%	2	265	-88.237%
2026-02-12	39.8000	39.8000	34.0500	34.0500	-15.087%	4	265	-88.987%
2026-02-11	41.3500	41.3500	37.7500	40.1000	+0.501%	13	267	-90.648%
2026-02-10	41.8200	42.3200	39.8500	39.9000	-11.530%	18	267	-90.602%
2026-02-09	37.1000	45.7500	36.8500	45.1000	+27.401%	50	271	-91.685%
2026-02-06	35.1000	35.4000	34.0500	35.4000	-20.414%	3	275	-89.407%
2026-02-05	44.4800	44.4800	44.4800	44.4800	+9.827%	1	274	-91.569%
2026-02-04	41.3000	43.6500	40.5000	40.5000	-15.713%	21	274	-90.741%
2026-02-03	48.0500	48.5500	48.0000	48.0500	-15.849%	4	275	-92.196%
2026-02-02	59.3300	59.3300	54.9300	57.1000	-7.903%	9	276	-93.433%
2026-01-30	67.0500	67.0500	61.7500	62.0000	-17.443%	91	280	-93.952%
2026-01-29	76.0000	79.0000	63.8300	75.1000	+60.917%	132	270	-95.007%
2026-01-28	49.3000	49.3000	46.4500	46.6700	-5.507%	72	270	-91.965%
2026-01-27	49.3000	49.3900	46.3000	49.3900	-2.680%	35	266	-92.407%
2026-01-26	46.5500	51.0500	46.5500	50.7500	+10.929%	22	248	-92.611%
2026-01-23	40.7000	45.7500	40.7000	45.7500	+16.561%	21	249	-91.803%
2026-01-22	36.2500	39.2500	36.2500	39.2500	+55.138%	35	261	-90.446%
2026-01-21	23.4200	25.3000	23.4200	25.3000	+5.637%	3	278	-85.178%
2026-01-20	23.7500	25.5500	23.7500	23.9500	-14.769%	15	278	-84.342%
2026-01-16	28.1000	28.1000	28.1000	28.1000	-3.932%	1	271	-86.655%
2026-01-15	27.4000	29.2500	27.4000	29.2500	+3.357%	4	271	-87.179%
2026-01-14	30.0000	30.0000	27.9800	28.3000	-12.030%	45	269	-86.749%
2026-01-13	34.3900	34.3900	31.2000	32.1700	-13.288%	64	279	-88.343%
2026-01-12	37.8000	37.8000	37.1000	37.1000	-4.258%	5	239	-89.892%
2026-01-09	38.1300	39.0100	38.1300	38.7500	+3.223%	5	243	-90.323%
2026-01-08	35.3000	37.5400	35.3000	37.5400	-2.746%	4	241	-90.011%
2026-01-07	38.6000	38.6000	38.6000	38.6000	-7.122%	1	243	-90.285%
2026-01-06	41.5600	41.5600	41.5600	41.5600	-2.258%	1	242	-90.977%
2026-01-05	43.2000	43.2000	42.5200	42.5200	+1.698%	3	245	-91.181%
2026-01-02	41.8100	41.8100	41.8100	41.8100	-7.089%	5	245	-91.031%
2025-12-31	44.5500	45.0000	44.5500	45.0000	-2.703%	13	253	-91.667%
2025-12-30	46.1500	46.6500	46.1500	46.2500	+5.425%	12	253	-91.892%
2025-12-29	44.0500	44.0500	43.8700	43.8700	-5.043%	3	250	-91.452%
2025-12-26	46.2000	46.2000	46.2000	46.2000	-2.941%	1	249	-91.883%
2025-12-23	47.6000	47.6000	47.6000	47.6000	+0.486%	1	249	-92.122%
2025-12-22	46.9500	47.3700	46.5000	47.3700	-6.328%	9	249	-92.084%
2025-12-19	48.6700	50.5700	48.6700	50.5700	+0.537%	15	251	-92.585%
2025-12-18	49.1600	50.8000	49.1600	50.3000	+1.555%	8	242	-92.545%
2025-12-17	49.5300	49.5300	49.5300	49.5300	+1.413%	2	241	-92.429%
2025-12-16	45.7800	48.8400	45.7800	48.8400	+4.874%	5	239	-92.322%
2025-12-12	46.5700	46.5700	46.5700	46.5700	-4.979%	1	236	-91.948%
2025-12-11	46.1200	49.0100	46.1200	49.0100	-4.464%	3	236	-92.349%
2025-12-09	51.3000	51.3000	51.3000	51.3000	-11.046%	1	237	-92.690%
2025-12-08	57.5300	57.6700	57.5300	57.6700	+2.071%	11	236	-93.497%
2025-12-04	56.5000	56.5000	56.5000	56.5000	+15.189%	3	226	-93.363%
2025-12-03	49.0500	49.0500	49.0500	49.0500	+4.140%	1	226	-92.355%
2025-12-01	47.1300	47.1300	47.1000	47.1000	-2.706%	15	226	-92.038%
2025-11-28	48.0500	48.4100	48.0500	48.4100	+6.983%	3	221	-92.254%
2025-11-26	46.1400	46.1400	45.2500	45.2500	+0.221%	51	218	-91.713%
2025-11-25	43.4600	45.1500	43.4600	45.1500	+21.273%	26	218	-91.694%
2025-11-24	34.9000	37.5000	34.9000	37.2300	+15.621%	4	218	-89.927%
2025-11-21	31.1300	32.2000	31.1300	32.2000	-0.310%	4	216	-88.354%
2025-11-20	36.7800	36.7800	32.3000	32.3000	-1.854%	6	218	-88.390%
2025-11-19	32.9100	32.9100	32.9100	32.9100	-10.571%	25	221	-88.605%
2025-11-18	33.6000	36.8000	33.0000	36.8000	-1.208%	6	196	-89.810%
2025-11-17	36.0200	37.2500	35.9900	37.2500	-8.835%	17	200	-89.933%
2025-11-14	40.3000	40.8600	40.3000	40.8600	+0.964%	7	191	-90.822%
2025-11-13	43.1400	43.1400	39.3000	40.4700	-3.986%	11	190	-90.734%
2025-11-12	44.8000	44.8000	42.0500	42.1500	-10.128%	16	183	-91.103%
2025-11-11	47.1500	47.1500	46.9000	46.9000	-6.012%	2	176	-92.004%
2025-11-10	49.9000	49.9000	49.9000	49.9000	+14.634%	1	177	-92.485%
2025-11-07	43.3900	43.5500	39.8400	43.5300	-4.330%	12	178	-91.385%
2025-11-06	50.9000	50.9000	45.5000	45.5000	-15.443%	15	176	-91.758%
2025-11-05	53.8100	53.8100	53.8100	53.8100	+8.927%	2	171	-93.031%
2025-11-04	52.7500	52.7500	49.4000	49.4000	-7.404%	4	169	-92.409%
2025-11-03	62.4800	63.2500	53.3500	53.3500	-10.860%	8	165	-92.971%
2025-10-31	65.0500	65.6800	59.8500	59.8500	-7.065%	10	165	-93.734%
2025-10-30	63.6500	70.0000	61.0000	64.4000	-40.165%	29	165	-94.177%
2025-10-29	104.5500	108.6500	104.5500	107.6300	+0.589%	8	159	-96.516%
2025-10-28	106.0000	107.0000	106.0000	107.0000	+4.676%	4	159	-96.495%
2025-10-27	105.5000	105.5000	102.2200	102.2200	+7.543%	3	157	-96.331%
2025-10-21	95.0500	95.0500	95.0500	95.0500	+6.000%	1	157	-96.055%
2025-10-20	89.6700	89.6700	89.6700	89.6700	+2.774%	1	156	-95.818%
2025-10-17	87.2500	87.2500	87.2500	87.2500	-2.394%	15	155	-95.702%
2025-10-15	87.7500	89.3900	87.7500	89.3900	+2.312%	5	156	-95.805%
2025-10-14	86.7000	87.3700	86.7000	87.3700	+1.240%	3	155	-95.708%
2025-10-13	88.5500	88.6000	85.2800	86.3000	-9.907%	16	156	-95.655%
2025-10-09	94.6500	96.0100	94.6500	95.7900	+7.629%	33	146	-96.085%
2025-10-08	89.0000	89.0000	89.0000	89.0000	+2.831%	1	142	-95.787%
2025-10-07	86.8000	86.8000	86.5500	86.5500	+1.347%	11	142	-95.667%
2025-10-06	81.7500	85.4000	81.6200	85.4000	-4.847%	25	144	-95.609%
2025-10-02	91.0600	91.0600	89.7500	89.7500	+0.448%	4	132	-95.822%
2025-10-01	86.9200	89.3500	84.4000	89.3500	-5.709%	8	128	-95.803%
2025-09-30	93.4000	95.1400	93.4000	94.7600	-8.990%	3	125	-96.043%
2025-09-29	103.2100	104.1200	103.2100	104.1200	+3.602%	5	124	-96.398%
2025-09-26	100.5000	100.5000	100.5000	100.5000	-6.145%	1	119	-96.269%
2025-09-25	107.0800	107.0800	107.0800	107.0800	-2.433%	1	118	-96.498%
2025-09-23	110.9200	110.9200	109.7500	109.7500	-8.389%	2	117	-96.583%
2025-09-22	129.1500	129.1500	119.8000	119.8000	-2.220%	2	116	-96.870%
2025-09-19	128.5000	128.5000	120.2200	122.5200	+0.385%	15	116	-96.939%
2025-09-17	122.0500	122.0500	122.0500	122.0500	-2.360%	1	119	-96.927%
2025-09-16	122.0000	125.0000	122.0000	125.0000	+8.507%	4	118	-97.000%
2025-09-15	108.8500	120.0000	108.8500	115.2000	+7.966%	10	122	-96.745%
2025-09-12	106.1500	106.7000	106.1500	106.7000	-0.373%	2	123	-96.485%
2025-09-11	106.9500	107.7500	105.4500	107.1000	-0.649%	171	122	-96.499%
2025-09-10	108.4200	109.6600	107.8000	107.8000	-5.488%	6	56	-96.521%
2025-09-09	111.4000	114.0700	111.4000	114.0600	+2.979%	28	53	-96.712%
2025-09-08	111.4900	111.4900	110.7600	110.7600	+3.514%	4	39	-96.614%
2025-09-05	107.0000	107.0000	107.0000	107.0000	+10.309%	2	36	-96.495%
2025-09-03	97.0000	97.0000	97.0000	97.0000	+1.464%	1	36	-96.134%
2025-09-02	93.2500	95.6000	93.2500	95.6000	-3.920%	5	35	-96.077%
2025-08-29	102.7000	102.7000	99.5000	99.5000	-7.734%	3	32	-96.231%
2025-08-28	108.0000	108.0000	107.8400	107.8400	+2.803%	2	32	-96.523%
2025-08-27	106.7000	106.7000	104.9000	104.9000	-1.963%	2	30	-96.425%
2025-08-20	107.2000	107.2000	107.0000	107.0000	-5.150%	3	28	-96.495%
2025-08-19	119.3000	119.3000	111.1800	112.8100	-7.533%	7	25	-96.676%
2025-08-18	117.0000	123.7000	117.0000	122.0000	-13.223%	29	19	-96.926%
2025-08-15	140.5900	140.5900	140.5900	140.5900	+14.496%	1	2	-97.333%
2025-08-11	122.7900	122.7900	122.7900	122.7900	0.000%	1	1	-96.946%