Dark

META20260821C770
META Aug 21 2026 770.00 Call (META260821C00770000)
option OPRA

EOD

Jul 23, 2026

3.13-40.720%(-2.15)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.7000	3.9000	2.6800	3.1300	-40.720%	164	1,989	0.000%
2026-07-22	7.1200	7.1200	5.2200	5.2800	-31.871%	23	2,031	-40.720%
2026-07-21	8.1200	8.9200	7.7500	7.7500	-9.779%	18	2,037	-59.613%
2026-07-20	8.2700	9.2900	7.8500	8.5900	-18.190%	238	2,032	-63.562%
2026-07-17	11.0000	11.5000	7.5000	10.5000	-24.946%	329	1,861	-70.190%
2026-07-16	17.9000	18.0200	13.9900	13.9900	-26.792%	27	1,863	-77.627%
2026-07-15	12.4500	20.5000	12.4400	19.1100	+43.684%	70	1,847	-83.621%
2026-07-14	12.6000	14.0800	11.9000	13.3000	-2.564%	354	1,836	-76.466%
2026-07-13	18.3500	19.0500	12.5000	13.6500	-24.502%	409	1,525	-77.070%
2026-07-10	15.3000	21.0000	15.3000	18.0800	+106.629%	425	1,341	-82.688%
2026-07-09	3.2000	8.7500	3.2000	8.7500	+105.882%	26	1,114	-64.229%
2026-07-08	4.1000	4.5000	3.8500	4.2500	-16.992%	53	1,098	-26.353%
2026-07-07	4.4500	6.0800	3.7500	5.1200	+26.420%	37	1,085	-38.867%
2026-07-06	3.3500	4.1500	2.7500	4.0500	+35.906%	15	1,081	-22.716%
2026-07-02	4.6500	4.6500	2.9200	2.9800	-49.916%	38	1,101	+5.034%
2026-07-01	4.3300	7.6500	3.9400	5.9500	+186.058%	98	1,101	-47.395%
2026-06-30	1.7700	2.0800	1.7500	2.0800	-0.952%	6	1,078	+50.481%
2026-06-29	2.2000	2.2000	2.1000	2.1000	+14.130%	6	1,077	+49.048%
2026-06-26	1.9500	2.0000	1.8400	1.8400	-2.646%	6	1,077	+70.109%
2026-06-25	2.1300	2.2400	1.7800	1.8900	-19.915%	6	1,074	+65.608%
2026-06-24	2.5000	2.5000	2.3600	2.3600	-6.349%	43	1,075	+32.627%
2026-06-23	2.5200	2.5200	2.5200	2.5200	-11.579%	1	1,062	+24.206%
2026-06-22	3.0000	3.0000	2.8500	2.8500	-23.387%	32	1,061	+9.825%
2026-06-18	3.2500	3.8000	3.2500	3.7200	-2.105%	38	1,068	-15.860%
2026-06-17	4.1500	4.1500	3.8000	3.8000	-26.923%	11	1,068	-17.632%
2026-06-16	5.0500	6.1600	5.0500	5.2000	+4.000%	15	1,068	-39.808%
2026-06-15	5.2500	5.6000	4.7000	5.0000	+35.870%	62	1,060	-37.400%
2026-06-12	4.2500	4.2500	3.5000	3.6800	+0.272%	30	1,080	-14.946%
2026-06-11	3.1900	3.6700	3.1900	3.6700	-4.675%	6	1,090	-14.714%
2026-06-10	4.7000	4.7100	3.8500	3.8500	-23.762%	18	1,090	-18.701%
2026-06-09	5.8600	5.8600	4.9500	5.0500	-4.717%	88	1,087	-38.020%
2026-06-08	5.0300	6.0200	5.0300	5.3000	-4.505%	46	1,042	-40.943%
2026-06-05	9.4000	9.4000	5.2200	5.5500	-43.939%	200	1,011	-43.604%
2026-06-04	12.3000	13.0000	9.9000	9.9000	+0.712%	17	900	-68.384%
2026-06-03	10.2000	10.5000	9.5700	9.8300	+15.376%	40	896	-68.159%
2026-06-02	9.5000	9.5000	8.5000	8.5200	-15.224%	20	897	-63.263%
2026-06-01	10.3300	10.3300	9.1000	10.0500	-9.050%	63	902	-68.856%
2026-05-29	9.8000	11.0500	9.3500	11.0500	+4.245%	29	903	-71.674%
2026-05-28	11.5000	13.2000	10.5500	10.6000	-22.628%	390	892	-70.472%
2026-05-27	7.5000	13.8500	7.3500	13.7000	+85.135%	38	609	-77.153%
2026-05-26	6.9900	7.4000	6.8500	7.4000	+4.225%	5	605	-57.703%
2026-05-22	7.4000	7.4000	7.0000	7.1000	+4.106%	6	605	-55.915%
2026-05-21	6.5000	6.8500	6.2000	6.8200	-3.944%	13	605	-54.106%
2026-05-20	6.6000	7.3000	6.6000	7.1000	+2.899%	53	605	-55.915%
2026-05-19	7.5100	7.5100	6.8000	6.9000	-10.968%	7	607	-54.638%
2026-05-18	8.1000	8.5000	7.7500	7.7500	-18.848%	119	607	-59.613%
2026-05-15	8.9600	9.5500	8.9600	9.5500	-4.500%	12	607	-67.225%
2026-05-14	10.0000	10.9500	10.0000	10.0000	+4.167%	58	506	-68.700%
2026-05-13	7.0000	9.7500	7.0000	9.6000	+33.891%	18	476	-67.396%
2026-05-12	6.5000	7.7100	6.5000	7.1700	-3.108%	53	476	-56.346%
2026-05-11	7.4000	7.4500	7.2000	7.4000	-11.271%	51	476	-57.703%
2026-05-08	9.4500	9.4500	8.3400	8.3400	-12.670%	12	489	-62.470%
2026-05-07	10.1000	11.3000	9.5500	9.5500	+0.526%	69	484	-67.225%
2026-05-06	7.3000	10.3200	7.3000	9.5000	+21.019%	7	482	-67.053%
2026-05-05	7.7000	7.8500	7.3500	7.8500	-16.489%	19	481	-60.127%
2026-05-04	9.3000	9.4000	8.9100	9.4000	-4.374%	4	474	-66.702%
2026-05-01	10.0800	10.1500	9.8300	9.8300	-14.522%	11	468	-68.159%
2026-04-30	10.8500	12.3500	9.0000	11.5000	-56.767%	181	468	-72.783%
2026-04-29	25.0200	27.7600	25.0200	26.6000	-1.664%	8	498	-88.233%
2026-04-28	29.1000	29.1000	26.2000	27.0500	-8.149%	13	496	-88.429%
2026-04-27	28.2400	30.3500	27.9900	29.4500	+0.170%	8	483	-89.372%
2026-04-24	22.8000	31.2100	22.8000	29.4000	+26.779%	23	480	-89.354%
2026-04-23	23.9500	25.3800	22.7500	23.1900	-19.479%	10	463	-86.503%
2026-04-22	27.2000	28.8000	27.2000	28.8000	+8.802%	8	465	-89.132%
2026-04-21	27.8900	28.0000	26.4700	26.4700	-0.563%	20	471	-88.175%
2026-04-20	27.4100	28.4000	26.4000	26.6200	-16.604%	17	471	-88.242%
2026-04-17	33.0000	33.4000	31.4000	31.9200	+9.766%	5	469	-90.194%
2026-04-16	28.9700	29.8500	27.5500	29.0800	-0.069%	14	467	-89.237%
2026-04-15	27.5300	31.5000	27.5300	29.1000	+14.342%	31	464	-89.244%
2026-04-14	20.5000	26.6500	20.5000	25.4500	+56.615%	37	465	-87.701%
2026-04-13	15.9500	16.2500	14.8000	16.2500	-0.975%	14	473	-80.738%
2026-04-10	17.7100	17.7100	15.6000	16.4100	-6.496%	109	476	-80.926%
2026-04-09	17.0000	19.7500	17.0000	17.5500	+22.300%	24	464	-82.165%
2026-04-08	10.2500	17.8000	9.1500	14.3500	+111.029%	319	464	-78.188%
2026-04-07	6.5500	6.8000	6.5500	6.8000	-16.049%	104	538	-53.971%
2026-04-06	8.1000	8.1000	8.1000	8.1000	+8.000%	1	450	-61.358%
2026-04-02	7.4000	7.5000	7.4000	7.5000	-16.667%	201	340	-58.267%
2026-04-01	9.0000	10.3000	9.0000	9.0000	+36.364%	29	340	-65.222%
2026-03-31	6.6000	6.6000	6.6000	6.6000	+23.827%	1	348	-52.576%
2026-03-30	5.0500	5.3800	4.7200	5.3300	+14.624%	82	347	-41.276%
2026-03-27	5.2000	5.2000	4.5000	4.6500	-21.980%	16	352	-32.688%
2026-03-26	8.2500	8.2500	5.9600	5.9600	-43.720%	33	347	-47.483%
2026-03-25	10.9500	10.9500	10.4900	10.5900	+0.857%	60	364	-70.444%
2026-03-24	10.6500	10.6500	10.5000	10.5000	-14.216%	14	356	-70.190%
2026-03-23	11.2500	12.2400	11.2500	12.2400	+10.270%	73	353	-74.428%
2026-03-20	11.5000	11.5000	10.5000	11.1000	-14.286%	21	331	-71.802%
2026-03-19	13.6000	13.6000	12.3000	12.9500	-14.408%	16	339	-75.830%
2026-03-18	14.7500	15.3900	14.6600	15.1300	-3.199%	10	344	-79.313%
2026-03-17	17.7000	17.7000	15.3500	15.6300	-13.022%	18	341	-79.974%
2026-03-16	20.1500	20.1500	17.9700	17.9700	+7.605%	20	335	-82.582%
2026-03-13	19.5600	19.5600	16.4200	16.7000	-25.778%	7	343	-81.257%
2026-03-12	24.1000	24.1000	22.4500	22.5000	-15.730%	15	339	-86.089%
2026-03-11	26.7000	26.7000	26.7000	26.7000	-1.294%	1	343	-88.277%
2026-03-10	26.4800	27.6000	25.7000	27.0500	+12.802%	6	343	-88.429%
2026-03-09	22.2000	23.9800	22.1900	23.9800	-7.946%	40	339	-86.947%
2026-03-06	24.9000	26.0500	24.9000	26.0500	-9.549%	22	328	-87.985%
2026-03-05	31.7500	31.7500	27.9900	28.8000	-10.836%	6	332	-89.132%
2026-03-04	31.4500	33.6000	31.4500	32.3000	+12.153%	9	331	-90.310%
2026-03-03	28.5500	29.9000	28.5500	28.8000	-4.000%	5	330	-89.132%
2026-03-02	30.0000	30.0000	30.0000	30.0000	+16.959%	1	329	-89.567%
2026-02-27	26.4500	26.4500	25.4500	25.6500	-15.764%	17	328	-87.797%
2026-02-26	31.4000	31.4000	29.7500	30.4500	+5.181%	6	315	-89.721%
2026-02-25	28.9500	28.9500	28.9500	28.9500	+11.561%	3	312	-89.188%
2026-02-24	24.4500	25.9500	24.4500	25.9500	+1.845%	8	312	-87.938%
2026-02-23	30.3000	30.3000	25.4000	25.4800	-10.439%	22	308	-87.716%
2026-02-19	27.9000	28.7500	27.9000	28.4500	+2.523%	6	288	-88.998%
2026-02-18	26.8400	27.7500	26.7600	27.7500	+5.916%	3	285	-88.721%
2026-02-17	25.9600	26.2000	25.8500	26.2000	-22.941%	6	285	-88.053%
2026-02-12	34.0000	34.0000	34.0000	34.0000	-10.526%	1	287	-90.794%
2026-02-11	38.0000	38.0000	38.0000	38.0000	-8.323%	1	287	-91.763%
2026-02-09	34.0300	41.4500	34.0300	41.4500	+19.178%	9	287	-92.449%
2026-02-06	32.5000	34.7800	31.7500	34.7800	-17.032%	4	283	-91.001%
2026-02-05	36.5000	41.9200	36.5000	41.9200	+9.480%	56	281	-92.533%
2026-02-04	42.1500	42.1500	38.1000	38.2900	-13.761%	22	253	-91.826%
2026-02-03	54.9000	54.9000	44.4000	44.4000	-15.909%	20	244	-92.950%
2026-02-02	51.1000	53.2500	51.1000	52.8000	-9.200%	3	253	-94.072%
2026-01-30	62.9000	62.9000	57.6700	58.1500	-16.571%	35	256	-94.617%
2026-01-29	70.7800	73.7000	59.3600	69.7000	+54.374%	111	243	-95.509%
2026-01-28	45.7000	45.7000	43.3600	45.1500	-1.139%	49	216	-93.068%
2026-01-27	45.9000	45.9000	45.6700	45.6700	-4.356%	14	207	-93.146%
2026-01-26	46.9500	47.7500	46.9500	47.7500	+15.898%	12	202	-93.445%
2026-01-23	41.0200	41.2500	41.0200	41.2000	+13.343%	24	202	-92.403%
2026-01-22	36.6500	36.6500	36.3500	36.3500	+45.400%	3	216	-91.389%
2026-01-21	22.7000	26.0600	22.7000	25.0000	+5.042%	9	216	-87.480%
2026-01-20	23.6500	23.8000	23.6500	23.8000	-9.333%	6	213	-86.849%
2026-01-14	28.3500	28.3500	26.1100	26.2500	-10.745%	5	210	-88.076%
2026-01-13	30.1200	30.1200	29.0700	29.4100	-20.190%	57	212	-89.357%
2026-01-09	36.8500	36.8500	36.8500	36.8500	+10.329%	1	219	-91.506%
2026-01-08	33.4000	33.4000	33.4000	33.4000	-11.170%	15	219	-90.629%
2026-01-07	37.6000	37.6000	37.6000	37.6000	-5.788%	1	234	-91.676%
2026-01-05	39.9000	39.9100	39.9000	39.9100	+6.512%	20	234	-92.157%
2026-01-02	37.4800	37.4800	37.4700	37.4700	-14.256%	2	218	-91.647%
2025-12-30	43.7000	43.7000	43.7000	43.7000	+2.462%	1	218	-92.838%
2025-12-26	42.6500	42.6500	42.6500	42.6500	-6.264%	2	218	-92.661%
2025-12-23	44.5000	45.5000	44.5000	45.5000	+2.316%	2	218	-93.121%
2025-12-22	46.4500	48.9000	44.4700	44.4700	+3.539%	30	217	-92.962%
2025-12-17	44.2000	44.2000	42.9500	42.9500	+3.744%	12	199	-92.712%
2025-12-15	41.4000	41.4000	41.4000	41.4000	-9.091%	5	200	-92.440%
2025-12-10	45.5400	45.5400	45.5400	45.5400	-6.966%	1	200	-93.127%
2025-12-09	48.9500	48.9500	48.9500	48.9500	-12.652%	1	200	-93.606%
2025-12-05	52.6500	57.4000	52.6500	56.0400	+1.688%	34	200	-94.415%
2025-12-04	52.5500	55.1100	51.9000	55.1100	+20.961%	39	180	-94.320%
2025-12-03	45.1600	45.6800	45.1600	45.5600	-0.197%	4	164	-93.130%
2025-12-01	44.5000	45.7000	44.5000	45.6500	-1.083%	13	166	-93.143%
2025-11-28	44.0000	46.3500	43.2000	46.1500	+8.588%	8	169	-93.218%
2025-11-26	43.1500	43.4500	42.5000	42.5000	-0.794%	8	166	-92.635%
2025-11-25	42.8400	42.8400	42.8400	42.8400	+23.994%	1	166	-92.694%
2025-11-24	31.2900	34.5500	31.2900	34.5500	+13.427%	3	166	-90.941%
2025-11-21	31.0700	31.0700	30.4600	30.4600	+0.033%	3	163	-89.724%
2025-11-20	30.4500	30.4500	30.4500	30.4500	+0.230%	5	162	-89.721%
2025-11-19	32.8300	32.8300	30.3800	30.3800	-15.092%	17	162	-89.697%
2025-11-18	31.0100	35.7800	31.0100	35.7800	-5.991%	4	147	-91.252%
2025-11-17	38.0600	38.0600	38.0600	38.0600	-1.014%	1	147	-91.776%
2025-11-13	40.8600	40.8600	38.3500	38.4500	-3.875%	6	147	-91.860%
2025-11-12	41.0500	41.0500	40.0000	40.0000	-10.414%	2	145	-92.175%
2025-11-11	44.6500	44.6500	44.6500	44.6500	-5.762%	1	143	-92.990%
2025-11-10	47.4000	47.9000	46.6900	47.3800	+7.243%	8	143	-93.394%
2025-11-07	38.9200	44.1800	38.8900	44.1800	-4.723%	10	137	-92.915%
2025-11-06	46.9800	46.9800	46.3700	46.3700	-8.396%	2	140	-93.250%
2025-11-05	48.4000	51.1000	48.4000	50.6200	+6.456%	15	140	-93.817%
2025-11-04	49.0200	51.6000	47.5500	47.5500	-11.204%	9	133	-93.417%
2025-11-03	58.9000	60.2000	53.5400	53.5500	-3.670%	19	132	-94.155%
2025-10-31	59.0000	61.0000	55.5900	55.5900	-15.581%	20	132	-94.369%
2025-10-30	61.1500	65.8500	57.2500	65.8500	-36.161%	42	118	-95.247%
2025-10-29	103.1500	103.1500	103.1500	103.1500	+5.470%	5	102	-96.966%
2025-10-27	98.5500	100.0500	97.8000	97.8000	+10.608%	17	88	-96.800%
2025-10-22	90.2100	90.2100	88.4200	88.4200	-1.317%	4	88	-96.460%
2025-10-21	89.6000	89.6000	89.6000	89.6000	+4.551%	1	92	-96.507%
2025-10-15	85.7000	85.7000	85.7000	85.7000	+8.756%	2	92	-96.348%
2025-10-14	78.8000	78.8000	78.8000	78.8000	-6.966%	1	92	-96.028%
2025-10-13	81.0200	84.7000	81.0200	84.7000	0.000%	2	92	-96.305%
2025-10-10	84.7000	84.7000	84.7000	84.7000	-7.381%	1	92	-96.305%
2025-10-09	91.4200	91.4500	91.4200	91.4500	+8.199%	10	92	-96.577%
2025-10-08	84.5200	84.5200	84.5200	84.5200	+2.573%	1	95	-96.297%
2025-10-07	81.4000	82.4000	80.8000	82.4000	+1.854%	6	94	-96.201%
2025-10-03	82.0000	82.0000	80.9000	80.9000	-3.862%	2	93	-96.131%
2025-10-01	82.5000	84.6500	82.0000	84.1500	-5.023%	91	91	-96.280%
2025-09-30	94.0000	94.0000	88.6000	88.6000	-6.737%	4	34	-96.467%
2025-09-26	97.0000	97.0000	95.0000	95.0000	-10.080%	5	31	-96.705%
2025-09-24	105.6500	105.6500	105.6500	105.6500	-3.955%	1	27	-97.037%
2025-09-23	110.0000	110.0000	110.0000	110.0000	-3.339%	1	27	-97.155%
2025-09-22	113.8000	113.8000	113.8000	113.8000	-1.472%	1	26	-97.250%
2025-09-19	125.0800	125.0800	115.5000	115.5000	-0.173%	2	25	-97.290%
2025-09-17	114.8600	118.6300	114.8000	115.7000	-1.406%	8	25	-97.295%
2025-09-16	115.0000	117.3500	115.0000	117.3500	+9.724%	3	27	-97.333%
2025-09-15	106.9500	106.9500	106.9500	106.9500	+10.258%	1	27	-97.073%
2025-09-12	97.0000	97.0000	97.0000	97.0000	-4.499%	1	26	-96.773%
2025-09-11	100.9000	101.5700	100.9000	101.5700	-7.664%	25	25	-96.918%
2025-09-08	110.0000	110.0000	110.0000	110.0000	+5.769%	1	22	-97.155%
2025-09-04	104.0000	104.0000	104.0000	104.0000	+12.493%	2	22	-96.990%
2025-09-03	93.1500	93.1500	92.4400	92.4500	+0.326%	3	24	-96.614%
2025-09-02	89.2500	92.1500	89.2500	92.1500	-1.444%	7	21	-96.603%
2025-08-29	95.0000	95.0000	93.5000	93.5000	-5.479%	2	14	-96.652%
2025-08-21	97.8500	98.9200	97.8500	98.9200	-8.424%	4	14	-96.836%
2025-08-19	107.8600	108.0200	107.8600	108.0200	-8.458%	2	10	-97.102%
2025-08-18	113.0500	118.0000	113.0000	118.0000	-9.328%	6	8	-97.347%
2025-08-13	131.5400	131.5400	130.1400	130.1400	0.000%	2	2	-97.595%