Dark

META20260821C780
META Aug 21 2026 780.00 Call (META260821C00780000)
option OPRA

EOD

Jul 23, 2026

2.88-37.662%(-1.74)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.1000	3.3500	2.3800	2.8800	-37.662%	61	3,369	0.000%
2026-07-22	6.1500	6.1500	4.5000	4.6200	-32.059%	102	3,380	-37.662%
2026-07-21	8.2500	8.2500	6.8000	6.8000	-9.212%	89	3,373	-57.647%
2026-07-20	7.2200	8.1700	6.9400	7.4900	-16.499%	65	3,381	-61.549%
2026-07-17	9.3300	10.5000	6.6500	8.9700	-26.475%	2,998	3,365	-67.893%
2026-07-16	15.9500	16.2000	11.9500	12.2000	-27.811%	269	5,157	-76.393%
2026-07-15	13.2000	18.8000	13.1400	16.9000	+45.815%	118	5,009	-82.959%
2026-07-14	11.6500	12.4800	10.5500	11.5900	-2.605%	760	5,019	-75.151%
2026-07-13	15.2000	16.5700	11.6000	11.9000	-28.529%	64	5,002	-75.798%
2026-07-10	14.3500	19.0600	13.1000	16.6500	+98.451%	244	5,005	-82.703%
2026-07-09	2.7300	8.8000	2.7300	8.3900	+129.863%	3,151	5,014	-65.673%
2026-07-08	3.4000	3.9500	3.4000	3.6500	-22.340%	26	2,944	-21.096%
2026-07-07	3.9300	5.3500	3.9300	4.7000	+32.022%	13	2,922	-38.723%
2026-07-06	2.4700	3.6000	2.3800	3.5600	+39.608%	29	2,921	-19.101%
2026-07-02	3.2000	3.2500	2.5500	2.5500	-45.745%	22	2,910	+12.941%
2026-07-01	4.4000	6.7900	4.0600	4.7000	+178.107%	1,709	2,910	-38.723%
2026-06-30	1.5800	1.6900	1.5800	1.6900	-11.053%	11	1,576	+70.414%
2026-06-29	1.9200	1.9200	1.9000	1.9000	+9.195%	3	1,582	+51.579%
2026-06-26	1.6800	1.8000	1.6800	1.7400	+2.353%	11	1,583	+65.517%
2026-06-25	1.7000	1.9000	1.6200	1.7000	-23.077%	70	1,575	+69.412%
2026-06-24	2.2100	2.2100	2.2100	2.2100	-3.913%	2	1,632	+30.317%
2026-06-23	2.6500	2.6500	2.2500	2.3000	-9.804%	15	1,633	+25.217%
2026-06-22	3.4000	3.4000	2.5000	2.5500	-19.048%	12	1,630	+12.941%
2026-06-18	3.5000	3.5000	2.9000	3.1500	-2.174%	37	1,629	-8.571%
2026-06-17	3.6500	3.6500	3.2200	3.2200	-32.495%	23	1,629	-10.559%
2026-06-16	5.1000	5.3000	4.7700	4.7700	+6.000%	19	1,629	-39.623%
2026-06-15	4.1200	4.8300	4.1200	4.5000	+36.364%	79	1,647	-36.000%
2026-06-12	3.5000	3.5000	3.1900	3.3000	+1.538%	838	1,675	-12.727%
2026-06-11	3.2000	3.2500	3.0100	3.2500	-1.515%	12	1,732	-11.385%
2026-06-10	4.1000	4.1000	3.3000	3.3000	-27.473%	80	1,736	-12.727%
2026-06-09	5.1100	5.4200	4.4000	4.5500	-4.612%	14	1,670	-36.703%
2026-06-08	4.4500	5.0000	4.4500	4.7700	-10.000%	68	1,661	-39.623%
2026-06-05	9.0000	9.0000	4.5500	5.3000	-41.111%	462	1,673	-45.660%
2026-06-04	11.2400	11.8000	8.7600	9.0000	-4.255%	472	1,267	-68.000%
2026-06-03	7.5700	9.8500	7.5700	9.4000	+31.102%	71	872	-69.362%
2026-06-02	9.0500	9.0500	7.1700	7.1700	-17.586%	31	814	-59.833%
2026-06-01	8.8200	9.2500	8.4300	8.7000	-8.901%	41	817	-66.897%
2026-05-29	9.2900	9.5500	8.2500	9.5500	+0.738%	9	793	-69.843%
2026-05-28	10.4200	10.4200	9.3500	9.4800	-24.462%	5	791	-69.620%
2026-05-27	7.0500	12.5500	6.7500	12.5500	+90.152%	46	788	-77.052%
2026-05-26	6.2000	6.6600	6.1000	6.6000	+6.109%	13	785	-56.364%
2026-05-22	6.6600	6.8500	6.2000	6.2200	+2.810%	18	816	-53.698%
2026-05-21	5.5200	6.3500	5.5000	6.0500	-2.419%	31	822	-52.397%
2026-05-20	6.0000	6.4500	5.8100	6.2000	-1.899%	38	822	-53.548%
2026-05-19	6.7200	6.8400	6.0600	6.3200	-10.355%	25	797	-54.430%
2026-05-18	7.2000	7.7300	6.9000	7.0500	-16.071%	115	797	-59.149%
2026-05-15	7.7500	8.6800	7.7000	8.4000	-3.670%	14	797	-65.714%
2026-05-14	8.4000	9.6700	8.4000	8.7200	+2.588%	9	715	-66.972%
2026-05-13	6.1000	8.8000	6.0300	8.5000	+38.211%	53	704	-66.118%
2026-05-12	6.2500	6.6500	5.9000	6.1500	-6.818%	39	704	-53.171%
2026-05-11	6.6200	6.6700	6.5000	6.6000	-12.583%	12	704	-56.364%
2026-05-08	8.0600	8.0600	7.2000	7.5500	-12.209%	20	696	-61.854%
2026-05-07	9.0000	9.9500	8.5000	8.6000	+4.878%	24	692	-66.512%
2026-05-06	8.6900	8.8400	8.1900	8.2000	+17.143%	12	688	-64.878%
2026-05-05	6.8000	7.0000	6.4800	7.0000	-12.500%	12	687	-58.857%
2026-05-04	8.3000	8.3000	7.8800	8.0000	-11.797%	10	684	-64.000%
2026-05-01	10.2500	10.2500	8.8100	9.0700	-12.112%	33	677	-68.247%
2026-04-30	9.0000	10.7500	8.2500	10.3200	-57.635%	326	677	-72.093%
2026-04-29	24.3500	25.4700	24.3500	24.3600	-1.576%	10	573	-88.177%
2026-04-28	26.6700	26.6700	24.6500	24.7500	-9.341%	3	574	-88.364%
2026-04-27	25.6500	27.6000	25.4000	27.3000	+1.676%	6	573	-89.451%
2026-04-24	21.4500	28.4500	21.4500	26.8500	+23.448%	26	571	-89.274%
2026-04-23	22.5000	24.0000	20.4500	21.7500	-12.440%	30	565	-86.759%
2026-04-21	24.6000	25.6700	24.3000	24.8400	+3.285%	9	571	-88.406%
2026-04-20	25.6700	25.9300	24.0500	24.0500	-21.789%	23	571	-88.025%
2026-04-17	30.3000	30.7500	28.2100	30.7500	+16.038%	54	575	-90.634%
2026-04-16	26.4000	27.5000	25.1000	26.5000	-0.376%	13	534	-89.132%
2026-04-15	27.6800	28.1900	26.5500	26.6000	+15.002%	76	533	-89.173%
2026-04-14	19.4500	24.3800	19.2800	23.1300	+58.425%	99	586	-87.549%
2026-04-13	14.7500	14.7500	13.3500	14.6000	+1.389%	110	566	-80.274%
2026-04-10	16.7000	17.0000	14.0000	14.4000	-8.861%	43	537	-80.000%
2026-04-09	16.3000	17.6600	15.2800	15.8000	+21.073%	10	540	-81.772%
2026-04-08	8.8600	16.3200	8.1000	13.0500	+110.484%	27	537	-77.931%
2026-04-07	5.9000	6.2000	5.9000	6.2000	-10.791%	23	527	-53.548%
2026-04-02	6.6000	6.9500	6.4800	6.9500	-8.793%	3	535	-58.561%
2026-04-01	7.6200	8.7500	7.6200	7.6200	+6.128%	4	535	-62.205%
2026-03-31	5.4500	7.1800	5.4500	7.1800	+62.443%	18	532	-59.889%
2026-03-30	4.2500	4.8200	4.0000	4.4200	+6.506%	196	523	-34.842%
2026-03-27	4.6000	4.6000	3.9500	4.1500	-25.760%	19	523	-30.602%
2026-03-26	7.4700	7.4700	5.5900	5.5900	-40.342%	28	533	-48.479%
2026-03-25	9.8000	9.8200	9.3500	9.3700	+2.181%	67	535	-69.264%
2026-03-24	9.2000	9.2000	9.1700	9.1700	-16.636%	3	532	-68.593%
2026-03-23	10.3100	11.0000	10.2000	11.0000	+11.675%	52	532	-73.818%
2026-03-20	10.4000	10.4000	9.8000	9.8500	-10.698%	15	492	-70.761%
2026-03-19	12.8000	13.0000	11.0300	11.0300	-18.296%	42	496	-73.889%
2026-03-18	13.9000	13.9000	13.4500	13.5000	-2.878%	11	481	-78.667%
2026-03-17	16.1800	16.1800	13.9000	13.9000	-14.198%	18	477	-79.281%
2026-03-16	17.8800	17.8800	16.2000	16.2000	+8.144%	16	467	-82.222%
2026-03-13	17.6700	17.6700	14.8200	14.9800	-26.569%	37	454	-80.774%
2026-03-12	20.6000	20.6000	20.4000	20.4000	-13.006%	2	445	-85.882%
2026-03-11	23.4500	23.4500	23.4500	23.4500	+16.958%	1	443	-87.719%
2026-03-09	19.8200	20.3900	19.6000	20.0500	-13.763%	25	442	-85.636%
2026-03-06	23.7500	23.7500	23.2500	23.2500	-14.741%	2	435	-87.613%
2026-03-05	27.1700	27.2700	25.3500	27.2700	-10.148%	36	434	-89.439%
2026-03-04	28.2000	30.5200	28.2000	30.3500	+10.969%	25	429	-90.511%
2026-03-03	24.1000	27.3500	24.1000	27.3500	+3.403%	16	424	-89.470%
2026-03-02	27.1000	27.1000	26.4500	26.4500	+14.850%	11	423	-89.112%
2026-02-27	25.2000	25.2000	23.0300	23.0300	-17.307%	105	412	-87.495%
2026-02-26	28.1700	28.1700	25.5000	27.8500	+7.737%	15	503	-89.659%
2026-02-25	25.4500	26.1200	25.4500	25.8500	+10.000%	25	484	-88.859%
2026-02-24	23.1000	23.8300	23.1000	23.5000	-16.667%	11	484	-87.745%
2026-02-20	29.1500	29.1500	28.2000	28.2000	+10.156%	2	488	-89.787%
2026-02-19	25.3000	26.4500	24.9000	25.6000	+7.113%	48	487	-88.750%
2026-02-18	22.8000	25.0000	22.8000	23.9000	-2.249%	15	481	-87.950%
2026-02-17	24.3000	24.4500	23.5700	24.4500	-10.961%	5	473	-88.221%
2026-02-13	28.3000	28.3000	27.4600	27.4600	-19.708%	6	472	-89.512%
2026-02-12	34.2000	34.2000	34.2000	34.2000	+1.574%	1	472	-91.579%
2026-02-11	34.0000	34.0000	33.6000	33.6700	-3.937%	11	472	-91.446%
2026-02-10	35.0500	35.0500	35.0500	35.0500	-11.378%	1	470	-91.783%
2026-02-09	38.4400	39.5500	38.4400	39.5500	+22.068%	105	470	-92.718%
2026-02-06	32.5000	33.0000	29.2000	32.4000	-19.202%	17	431	-91.111%
2026-02-05	32.9500	40.1000	32.9500	40.1000	+11.234%	19	430	-92.818%
2026-02-04	39.5500	39.5500	34.9000	36.0500	-12.965%	54	419	-92.011%
2026-02-03	45.0500	45.5300	41.0000	41.4200	-19.992%	165	403	-93.047%
2026-02-02	54.2400	54.2400	48.6300	51.7700	-4.076%	41	474	-94.437%
2026-01-30	57.8200	58.0100	53.7100	53.9700	-20.163%	209	454	-94.664%
2026-01-29	66.8300	67.6000	58.6900	67.6000	+64.918%	154	327	-95.740%
2026-01-28	40.5500	41.7800	40.5500	40.9900	-3.211%	7	318	-92.974%
2026-01-27	42.0000	43.2000	42.0000	42.3500	-5.363%	4	311	-93.200%
2026-01-26	40.5000	44.7500	40.5000	44.7500	+15.963%	2	308	-93.564%
2026-01-23	34.6500	40.5000	34.6500	38.5900	+14.885%	11	307	-92.537%
2026-01-22	28.9000	33.5900	28.9000	33.5900	+47.974%	30	301	-91.426%
2026-01-21	21.7500	23.0800	21.7500	22.7000	+9.503%	6	281	-87.313%
2026-01-20	20.0500	21.4500	20.0500	20.7300	-16.073%	142	278	-86.107%
2026-01-16	24.6000	25.6000	24.6000	24.7000	-1.476%	24	285	-88.340%
2026-01-15	24.1400	25.0700	24.1400	25.0700	+3.724%	2	285	-88.512%
2026-01-14	25.3200	25.3200	24.1700	24.1700	-12.681%	2	284	-88.084%
2026-01-13	27.0000	27.6800	26.7800	27.6800	-13.904%	14	283	-89.595%
2026-01-12	32.8000	32.8000	32.0200	32.1500	-5.994%	9	278	-91.042%
2026-01-09	34.1000	34.2000	34.1000	34.2000	+5.556%	25	277	-91.579%
2026-01-08	30.6600	32.4000	30.6600	32.4000	-5.951%	3	296	-91.111%
2026-01-07	34.7000	34.7000	34.4500	34.4500	-5.461%	6	296	-91.640%
2026-01-02	36.4400	36.4400	36.4400	36.4400	-4.105%	10	293	-92.097%
2025-12-31	39.1000	39.1000	38.0000	38.0000	-6.242%	16	275	-92.421%
2025-12-30	40.9500	41.0500	40.5300	40.5300	+7.649%	21	275	-92.894%
2025-12-29	38.7000	38.7000	37.6000	37.6500	-9.928%	37	284	-92.351%
2025-12-22	42.0300	42.0300	41.8000	41.8000	-2.858%	2	279	-93.110%
2025-12-19	42.7600	43.0300	42.7600	43.0300	+3.562%	5	279	-93.307%
2025-12-17	42.3000	44.0000	41.3500	41.5500	+3.102%	14	278	-93.069%
2025-12-16	41.0500	41.0500	40.3000	40.3000	+6.025%	9	274	-92.854%
2025-12-15	38.0100	38.0100	38.0100	38.0100	-2.912%	4	269	-92.423%
2025-12-12	38.6000	39.1500	38.4500	39.1500	-14.799%	3	269	-92.644%
2025-12-09	45.9500	45.9500	45.9500	45.9500	-14.112%	1	272	-93.732%
2025-12-05	51.4700	53.5000	51.4700	53.5000	+4.902%	96	272	-94.617%
2025-12-04	50.9500	51.0000	50.9500	51.0000	+23.487%	4	258	-94.353%
2025-11-26	41.1200	41.3000	41.1200	41.3000	-0.602%	2	257	-93.027%
2025-11-25	40.3500	41.5500	40.3500	41.5500	+22.170%	7	257	-93.069%
2025-11-24	29.3400	34.0100	29.3400	34.0100	+21.032%	108	253	-91.532%
2025-11-21	28.4200	28.4200	28.1000	28.1000	-11.912%	17	266	-89.751%
2025-11-20	31.9000	31.9000	31.9000	31.9000	+9.434%	1	265	-90.972%
2025-11-19	29.7000	29.7000	29.1500	29.1500	-11.533%	4	265	-90.120%
2025-11-18	31.8200	32.9500	29.2500	32.9500	-4.714%	8	262	-91.259%
2025-11-17	35.0000	35.0000	34.5800	34.5800	-3.137%	3	261	-91.671%
2025-11-14	37.2500	37.2500	35.7000	35.7000	-5.430%	12	262	-91.933%
2025-11-12	37.9000	37.9000	37.7500	37.7500	-10.757%	4	261	-92.371%
2025-11-11	43.6000	43.6000	42.3000	42.3000	-4.558%	2	258	-93.191%
2025-11-10	44.0500	45.5500	44.0500	44.3200	+10.939%	6	257	-93.502%
2025-11-07	38.9000	39.9500	37.4000	39.9500	-5.778%	11	259	-92.791%
2025-11-06	45.1000	45.1000	42.2600	42.4000	-12.577%	3	252	-93.208%
2025-11-05	45.7000	48.8200	45.4200	48.5000	+9.111%	4	250	-94.062%
2025-11-04	47.0500	47.0500	44.2500	44.4500	-17.225%	27	250	-93.521%
2025-11-03	56.0000	56.0000	53.2500	53.7000	-0.923%	3	267	-94.637%
2025-10-31	55.4800	55.4800	53.5000	54.2000	-8.136%	4	267	-94.686%
2025-10-30	58.2000	63.0500	55.4500	59.0000	-38.955%	188	264	-95.119%
2025-10-29	96.6500	96.6500	96.6500	96.6500	+0.155%	1	96	-97.020%
2025-10-28	97.5800	98.4300	96.5000	96.5000	+9.972%	3	96	-97.016%
2025-10-24	84.0000	87.7500	84.0000	87.7500	+2.154%	8	95	-96.718%
2025-10-23	86.6000	86.6000	85.8000	85.9000	-0.579%	5	90	-96.647%
2025-10-21	85.5500	86.4000	85.5500	86.4000	+12.412%	3	86	-96.667%
2025-10-17	76.8600	76.8600	76.8600	76.8600	-3.732%	1	84	-96.253%
2025-10-13	79.8400	79.8400	79.8400	79.8400	+0.757%	1	83	-96.393%
2025-10-10	79.6000	79.9700	79.2400	79.2400	-6.612%	10	82	-96.365%
2025-10-09	84.8500	84.8500	84.8500	84.8500	+5.143%	1	89	-96.606%
2025-10-08	79.4000	80.7000	76.7500	80.7000	+4.331%	61	89	-96.431%
2025-10-07	77.3500	77.3500	77.3500	77.3500	+1.177%	1	51	-96.277%
2025-10-06	71.6500	76.4500	71.6500	76.4500	-3.897%	3	51	-96.233%
2025-10-03	82.5000	82.5000	79.5500	79.5500	-1.425%	2	50	-96.380%
2025-10-02	80.7000	80.7000	80.7000	80.7000	+3.462%	1	50	-96.431%
2025-10-01	78.0000	78.0000	78.0000	78.0000	-11.565%	1	49	-96.308%
2025-09-30	86.0000	88.2000	86.0000	88.2000	-4.752%	2	48	-96.735%
2025-09-29	92.6000	92.6000	92.6000	92.6000	-3.742%	2	48	-96.890%
2025-09-25	96.5500	96.5500	96.2000	96.2000	-5.408%	2	50	-97.006%
2025-09-23	101.7000	101.7000	101.7000	101.7000	-8.765%	2	50	-97.168%
2025-09-22	115.2800	115.5000	111.4700	111.4700	-2.219%	3	48	-97.416%
2025-09-19	120.0900	120.0900	111.2500	114.0000	+0.088%	7	49	-97.474%
2025-09-17	111.4000	113.9000	111.1000	113.9000	+1.335%	3	50	-97.471%
2025-09-16	108.4300	112.4000	108.3500	112.4000	+6.389%	12	49	-97.438%
2025-09-15	104.0000	105.6500	104.0000	105.6500	+7.839%	3	46	-97.274%
2025-09-12	99.1500	99.1500	97.9700	97.9700	-6.890%	6	44	-97.060%
2025-09-09	101.5800	105.2200	101.5800	105.2200	+8.307%	3	39	-97.263%
2025-09-08	100.9800	100.9800	97.1500	97.1500	+2.263%	3	39	-97.036%
2025-09-05	95.0000	95.0000	95.0000	95.0000	+0.476%	5	39	-96.968%
2025-09-04	96.4000	96.4000	94.5500	94.5500	+7.504%	11	36	-96.954%
2025-09-03	88.7000	88.7000	87.9500	87.9500	+0.228%	3	25	-96.725%
2025-09-02	87.3400	87.7500	85.1500	87.7500	-4.119%	8	23	-96.718%
2025-08-29	91.5200	91.5200	91.5200	91.5200	-6.297%	1	22	-96.853%
2025-08-28	97.6700	97.6700	97.6700	97.6700	+0.154%	1	22	-97.051%
2025-08-27	97.8500	97.8500	97.5200	97.5200	-2.431%	2	21	-97.047%
2025-08-26	99.9500	99.9500	99.9500	99.9500	+5.332%	1	20	-97.119%
2025-08-21	93.1000	94.8900	91.8000	94.8900	-5.488%	3	20	-96.965%
2025-08-20	93.1000	100.4000	93.1000	100.4000	-0.888%	22	20	-97.131%
2025-08-19	103.5200	103.5200	101.3000	101.3000	-18.882%	5	13	-97.157%
2025-08-15	122.9100	125.0400	122.9100	124.8800	+2.076%	11	12	-97.694%
2025-08-14	120.7800	122.3400	120.7800	122.3400	+1.891%	5	20	-97.646%
2025-08-13	126.0800	126.0800	119.5500	120.0700	-3.944%	14	17	-97.601%
2025-08-12	122.3300	125.0000	121.0000	125.0000	+9.075%	12	8	-97.696%
2025-08-11	114.0700	114.6000	114.0700	114.6000	0.000%	2	2	-97.487%