Dark

META20260821C790
META Aug 21 2026 790.00 Call (META260821C00790000)
option OPRA

EOD

Jul 23, 2026

2.40-41.463%(-1.70)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.5400	2.9500	1.9500	2.4000	-41.463%	188	2,074	0.000%
2026-07-22	5.7500	5.7500	3.9000	4.1000	-33.007%	63	2,104	-41.463%
2026-07-21	6.1400	6.7000	6.0000	6.1200	-11.942%	31	2,100	-60.784%
2026-07-20	7.0000	7.2500	6.9500	6.9500	-7.210%	7	2,096	-65.468%
2026-07-17	6.8700	9.2500	5.7000	7.4900	-30.000%	52	2,089	-67.957%
2026-07-16	12.8000	14.1000	10.6500	10.7000	-28.904%	1,371	2,067	-77.570%
2026-07-15	13.8000	16.3700	12.6600	15.0500	+46.829%	164	1,070	-84.053%
2026-07-14	10.2000	10.8100	9.5400	10.2500	-6.903%	12	1,032	-76.585%
2026-07-13	12.7000	14.2500	10.0000	11.0100	-26.107%	59	1,029	-78.202%
2026-07-10	12.5000	17.1500	12.5000	14.9000	+143.464%	176	993	-83.893%
2026-07-09	2.3700	6.1200	2.3700	6.1200	+97.419%	69	917	-60.784%
2026-07-08	3.0000	3.2000	3.0000	3.1000	-24.390%	48	924	-22.581%
2026-07-07	3.4400	4.1000	2.8800	4.1000	+28.527%	34	931	-41.463%
2026-07-06	2.1500	3.2000	2.1500	3.1900	+41.778%	153	931	-24.765%
2026-07-02	2.7900	2.7900	2.2500	2.2500	-50.549%	20	927	+6.667%
2026-07-01	3.5000	5.7500	3.5000	4.5500	+227.338%	52	927	-47.253%
2026-06-30	1.3900	1.3900	1.3900	1.3900	-18.235%	1	922	+72.662%
2026-06-29	1.7500	1.7500	1.6000	1.7000	+8.974%	36	922	+41.176%
2026-06-26	1.4400	1.5600	1.4400	1.5600	+1.299%	2	949	+53.846%
2026-06-25	1.7200	1.7200	1.5100	1.5400	-21.827%	10	949	+55.844%
2026-06-24	1.9000	1.9800	1.9000	1.9700	-2.956%	40	942	+21.827%
2026-06-23	2.1900	2.1900	2.0300	2.0300	-12.121%	71	902	+18.227%
2026-06-22	2.4000	2.4000	2.3100	2.3100	-19.792%	11	904	+3.896%
2026-06-18	2.8300	3.0000	2.8200	2.8800	+1.053%	70	948	-16.667%
2026-06-17	3.4700	3.4700	2.8500	2.8500	-29.630%	15	948	-15.789%
2026-06-16	4.3100	4.9700	4.0000	4.0500	0.000%	23	948	-40.741%
2026-06-15	4.2500	4.2500	4.0500	4.0500	+29.393%	3	964	-40.741%
2026-06-12	3.0500	3.1300	3.0500	3.1300	-2.492%	38	966	-23.323%
2026-06-11	2.7900	3.2100	2.7900	3.2100	+1.905%	16	970	-25.234%
2026-06-10	3.3000	3.3100	3.1500	3.1500	-15.323%	21	963	-23.810%
2026-06-09	4.3800	4.3800	3.7200	3.7200	-12.881%	10	963	-35.484%
2026-06-08	4.0000	4.8700	4.0000	4.2700	-8.565%	101	958	-43.794%
2026-06-05	6.1300	6.1300	4.5500	4.6700	-41.625%	13	911	-48.608%
2026-06-04	10.7800	10.7800	8.0000	8.0000	-8.046%	26	905	-70.000%
2026-06-03	8.0000	8.8400	7.9500	8.7000	+28.889%	12	882	-72.414%
2026-06-02	7.9000	7.9000	6.7100	6.7500	-19.162%	11	884	-64.444%
2026-06-01	7.6000	8.3500	7.5000	8.3500	+1.212%	10	879	-71.257%
2026-05-29	8.1000	8.2500	7.6000	8.2500	-4.070%	22	876	-70.909%
2026-05-28	9.5000	9.5000	8.5500	8.6000	-21.818%	28	872	-72.093%
2026-05-27	6.0700	11.0100	5.5000	11.0000	+81.219%	36	881	-78.182%
2026-05-26	5.4500	6.0700	5.4500	6.0700	+7.434%	9	887	-60.461%
2026-05-22	5.9500	5.9500	5.5200	5.6500	+1.802%	12	885	-57.522%
2026-05-21	5.2600	5.6500	5.2600	5.5500	-1.770%	3	885	-56.757%
2026-05-20	5.3500	5.6500	5.3500	5.6500	+1.436%	5	885	-57.522%
2026-05-19	5.9000	6.1000	5.4500	5.5700	-11.587%	60	873	-56.912%
2026-05-18	6.4500	6.4500	6.3000	6.3000	-20.253%	19	873	-61.905%
2026-05-15	6.9500	7.9000	6.9500	7.9000	0.000%	6	873	-69.620%
2026-05-14	8.7500	8.7500	7.9000	7.9000	+5.333%	13	870	-69.620%
2026-05-13	5.4000	7.7300	5.4000	7.5000	+37.112%	12	869	-68.000%
2026-05-12	5.4000	6.2500	5.3800	5.4700	-3.186%	74	869	-56.124%
2026-05-11	6.0000	6.0500	5.6500	5.6500	-15.672%	131	869	-57.522%
2026-05-08	6.7500	6.7500	6.7000	6.7000	-11.609%	3	793	-64.179%
2026-05-07	8.5500	8.9000	7.5800	7.5800	+2.849%	57	794	-68.338%
2026-05-06	5.9500	8.1000	5.5200	7.3700	+23.451%	153	792	-67.436%
2026-05-05	5.7200	6.1300	5.7200	5.9700	-15.915%	7	722	-59.799%
2026-05-04	7.4000	7.9500	6.9000	7.1000	-8.623%	25	719	-66.197%
2026-05-01	9.1000	9.1000	7.7500	7.7700	-16.000%	8	721	-69.112%
2026-04-30	8.9000	9.5300	7.6800	9.2500	-59.071%	52	721	-74.054%
2026-04-29	21.2500	22.8400	21.2500	22.6000	+0.444%	31	723	-89.381%
2026-04-28	24.4000	24.4000	22.0500	22.5000	-7.331%	9	706	-89.333%
2026-04-27	23.3900	24.2800	23.3900	24.2800	+0.956%	4	702	-90.115%
2026-04-24	23.5500	25.3200	23.5500	24.0500	+22.579%	382	699	-90.021%
2026-04-23	19.6200	19.6200	19.6200	19.6200	-17.215%	1	487	-87.768%
2026-04-22	22.5000	23.7000	22.3200	23.7000	+5.804%	5	488	-89.873%
2026-04-21	22.9500	23.0500	22.4000	22.4000	+0.448%	37	498	-89.286%
2026-04-20	22.7500	23.4500	22.3000	22.3000	-15.112%	22	498	-89.238%
2026-04-17	26.0600	26.9500	26.0600	26.2700	+8.599%	26	493	-90.864%
2026-04-16	22.9000	25.1000	22.9000	24.1900	-1.104%	26	486	-90.079%
2026-04-15	25.1500	25.3000	24.3000	24.4600	+17.880%	19	486	-90.188%
2026-04-14	17.5400	21.4000	17.5400	20.7500	+57.795%	31	488	-88.434%
2026-04-13	12.6100	13.1500	11.9500	13.1500	0.000%	18	486	-81.749%
2026-04-10	13.9700	13.9700	12.5000	13.1500	-15.705%	12	498	-81.749%
2026-04-09	14.2000	15.6000	14.2000	15.6000	+8.484%	2	504	-84.615%
2026-04-08	12.8000	14.3800	12.6000	14.3800	+161.455%	5	504	-83.310%
2026-04-07	5.5000	5.5000	5.5000	5.5000	-12.141%	1	504	-56.364%
2026-04-02	6.2600	6.2600	6.2600	6.2600	-11.080%	1	502	-61.661%
2026-04-01	6.7000	8.4900	6.7000	7.0400	+43.089%	9	502	-65.909%
2026-03-31	5.2500	5.3000	4.9200	4.9200	+24.557%	8	503	-51.220%
2026-03-30	4.0000	4.1500	3.9000	3.9500	+14.493%	27	504	-39.241%
2026-03-27	4.2100	4.2100	3.4500	3.4500	-35.150%	11	504	-30.435%
2026-03-26	6.5100	6.5100	5.3200	5.3200	-42.611%	2	507	-54.887%
2026-03-23	9.4000	9.8500	9.2700	9.2700	+3.575%	22	507	-74.110%
2026-03-20	8.9100	9.0300	8.9100	8.9500	-9.505%	3	505	-73.184%
2026-03-19	10.6000	10.6000	9.8900	9.8900	-17.583%	28	505	-75.733%
2026-03-18	12.4000	12.4000	11.9500	12.0000	-4.535%	21	507	-80.000%
2026-03-17	13.1100	13.1100	12.5700	12.5700	-12.829%	4	503	-80.907%
2026-03-16	15.5000	16.4000	14.4200	14.4200	+6.421%	11	505	-83.356%
2026-03-13	15.8000	15.8000	13.5500	13.5500	-26.439%	52	506	-82.288%
2026-03-12	20.0500	20.0500	18.4200	18.4200	-12.494%	19	524	-86.971%
2026-03-11	20.1500	21.2000	20.1500	21.0500	-5.266%	3	513	-88.599%
2026-03-10	22.8200	22.8200	21.8000	22.2200	+24.831%	24	511	-89.199%
2026-03-09	17.7500	18.4400	17.7500	17.8000	-15.839%	5	504	-86.517%
2026-03-06	21.5000	21.7500	21.1500	21.1500	-9.032%	10	536	-88.652%
2026-03-05	23.9500	23.9500	23.2500	23.2500	-15.761%	3	535	-89.677%
2026-03-04	28.0000	28.3000	27.6000	27.6000	+15.000%	4	532	-91.304%
2026-03-03	21.7500	24.8500	21.7500	24.0000	-3.226%	10	532	-90.000%
2026-03-02	24.7000	25.6500	24.7000	24.8000	+15.888%	141	524	-90.323%
2026-02-27	21.9600	22.4500	21.4000	21.4000	-18.321%	131	610	-88.785%
2026-02-26	25.9500	26.2000	25.9500	26.2000	+8.264%	2	486	-90.840%
2026-02-25	23.4000	24.3000	23.4000	24.2000	+12.297%	5	481	-90.083%
2026-02-24	21.1500	21.9500	21.1500	21.5500	-10.208%	16	481	-88.863%
2026-02-23	24.0000	24.0000	24.0000	24.0000	-8.745%	4	486	-90.000%
2026-02-20	27.8200	28.5100	26.3000	26.3000	+9.812%	9	490	-90.875%
2026-02-19	23.5600	24.0000	23.5600	23.9500	+7.015%	24	487	-89.979%
2026-02-18	22.3800	22.3800	22.3800	22.3800	+1.727%	1	477	-89.276%
2026-02-17	21.9000	22.0500	21.9000	22.0000	-15.385%	22	477	-89.091%
2026-02-13	23.9000	26.0000	23.9000	26.0000	-6.542%	3	467	-90.769%
2026-02-12	27.9700	27.9700	27.8200	27.8200	-16.582%	3	467	-91.373%
2026-02-11	33.3500	33.3500	33.3500	33.3500	+0.603%	1	467	-92.804%
2026-02-10	33.1500	33.1500	33.1500	33.1500	-4.604%	280	459	-92.760%
2026-02-09	35.9100	35.9100	34.7500	34.7500	+13.008%	13	187	-93.094%
2026-02-06	28.7500	30.7500	27.5000	30.7500	-18.066%	21	182	-92.195%
2026-02-05	37.5300	37.5300	37.5300	37.5300	+13.144%	1	173	-93.605%
2026-02-04	33.2500	33.2500	33.1700	33.1700	-15.447%	4	173	-92.765%
2026-02-03	41.8100	42.4000	39.2300	39.2300	-17.236%	24	173	-93.882%
2026-02-02	45.6200	47.4000	45.2500	47.4000	-5.896%	23	184	-94.937%
2026-01-30	51.0500	51.1000	50.3700	50.3700	-18.429%	5	169	-95.235%
2026-01-29	58.1500	61.9700	52.0000	61.7500	+61.988%	88	169	-96.113%
2026-01-28	38.3900	39.2700	38.1200	38.1200	-6.477%	28	154	-93.704%
2026-01-27	40.7600	40.7600	40.7600	40.7600	-3.618%	1	135	-94.112%
2026-01-26	42.2900	42.2900	42.2900	42.2900	+32.363%	1	134	-94.325%
2026-01-23	31.9500	31.9500	31.9500	31.9500	+5.272%	1	134	-92.488%
2026-01-22	25.8500	30.4200	25.8500	30.3500	+39.220%	18	133	-92.092%
2026-01-21	22.0000	22.0000	21.8000	21.8000	+9.824%	2	137	-88.991%
2026-01-20	19.2300	19.8500	19.2300	19.8500	-13.319%	4	138	-87.909%
2026-01-16	24.0000	24.0000	22.9000	22.9000	-1.759%	9	138	-89.520%
2026-01-15	23.0000	23.4000	23.0000	23.3100	-8.981%	3	138	-89.704%
2026-01-13	25.1600	25.6100	25.1600	25.6100	-12.444%	17	137	-90.629%
2026-01-08	29.2500	29.2500	29.2500	29.2500	-8.879%	1	142	-91.795%
2026-01-07	32.5000	32.5000	32.0500	32.1000	-3.313%	10	141	-92.523%
2026-01-06	33.2000	33.2500	33.2000	33.2000	-5.628%	32	138	-92.771%
2026-01-05	34.9500	35.1800	34.9500	35.1800	+9.425%	51	110	-93.178%
2026-01-02	35.7000	35.7000	32.1500	32.1500	-13.225%	18	110	-92.535%
2025-12-31	37.0500	37.0500	37.0500	37.0500	-3.264%	8	105	-93.522%
2025-12-30	38.3000	38.3000	38.3000	38.3000	-3.890%	1	105	-93.734%
2025-12-24	39.8500	39.8500	39.8500	39.8500	-7.648%	2	103	-93.977%
2025-12-22	43.1500	43.1500	43.1500	43.1500	+16.779%	1	103	-94.438%
2025-12-12	36.9500	36.9500	36.9500	36.9500	-7.161%	2	103	-93.505%
2025-12-10	39.8000	39.8000	39.8000	39.8000	-19.188%	1	101	-93.970%
2025-12-08	49.1000	49.3000	48.9000	49.2500	+2.391%	4	101	-95.127%
2025-12-05	48.0500	48.1500	48.0500	48.1000	+0.021%	8	102	-95.010%
2025-12-04	47.8500	48.0900	47.8500	48.0900	+17.293%	20	101	-95.009%
2025-12-02	41.0000	41.0000	41.0000	41.0000	+4.299%	1	91	-94.146%
2025-11-26	38.7500	39.3100	38.7500	39.3100	+37.930%	10	95	-93.895%
2025-11-24	28.5000	28.5000	28.5000	28.5000	+9.195%	1	95	-91.579%
2025-11-21	25.2800	26.1000	25.2800	26.1000	-14.706%	2	95	-90.805%
2025-11-20	30.6000	30.6000	30.6000	30.6000	+8.742%	1	95	-92.157%
2025-11-19	28.1400	28.1400	28.1400	28.1400	-10.096%	1	95	-91.471%
2025-11-18	30.8300	31.3000	27.8200	31.3000	-8.746%	7	94	-92.332%
2025-11-13	34.1500	34.3000	34.1500	34.3000	-2.279%	2	91	-93.003%
2025-11-12	35.1000	35.1000	35.1000	35.1000	-10.664%	2	91	-93.162%
2025-11-11	40.7300	40.7300	39.2900	39.2900	-8.179%	4	91	-93.892%
2025-11-10	40.3500	43.2500	40.3500	42.7900	+13.052%	18	91	-94.391%
2025-11-07	36.0000	37.8500	35.3000	37.8500	-9.988%	11	94	-93.659%
2025-11-06	42.0500	42.0500	42.0500	42.0500	+0.214%	1	98	-94.293%
2025-11-04	43.3000	43.3000	41.9600	41.9600	-12.034%	11	97	-94.280%
2025-11-03	53.1000	53.1000	47.7000	47.7000	-6.836%	10	101	-94.969%
2025-10-31	55.5500	55.8500	51.0000	51.2000	-14.094%	10	101	-95.313%
2025-10-30	54.0000	59.6000	51.9000	59.6000	-35.217%	65	103	-95.973%
2025-10-29	90.2500	92.0000	90.2500	92.0000	+8.210%	8	67	-97.391%
2025-10-23	85.0200	85.0200	85.0200	85.0200	+5.852%	2	71	-97.177%
2025-10-22	80.3200	80.3200	80.3200	80.3200	-1.230%	1	71	-97.012%
2025-10-20	80.2300	81.3200	80.2300	81.3200	+7.396%	5	71	-97.049%
2025-10-15	75.7200	75.7200	75.7200	75.7200	+0.026%	1	71	-96.830%
2025-10-14	75.7000	75.7000	75.7000	75.7000	+0.398%	19	70	-96.830%
2025-10-13	74.7600	75.4000	74.7600	75.4000	+0.453%	2	51	-96.817%
2025-10-10	75.0600	75.0600	75.0600	75.0600	-11.098%	1	50	-96.803%
2025-10-09	78.2300	84.4300	78.2300	84.4300	+10.007%	10	51	-97.157%
2025-10-08	73.3000	76.7500	73.3000	76.7500	+3.857%	14	47	-96.873%
2025-10-07	76.5300	76.5500	73.9000	73.9000	-2.865%	9	42	-96.752%
2025-10-01	73.9500	76.0800	73.9500	76.0800	-23.152%	3	39	-96.845%
2025-09-24	99.0000	99.0000	98.0000	99.0000	-6.188%	4	38	-97.576%
2025-09-22	105.5300	105.5300	105.5300	105.5300	-0.085%	1	37	-97.726%
2025-09-19	105.6200	105.6200	105.6200	105.6200	-7.139%	3	37	-97.728%
2025-09-18	113.7400	113.7400	113.7400	113.7400	+5.364%	1	36	-97.890%
2025-09-17	104.3500	107.9500	104.0000	107.9500	+6.828%	5	35	-97.777%
2025-09-15	98.6000	101.0500	98.6000	101.0500	+11.289%	5	32	-97.625%
2025-09-12	90.2000	90.8000	90.2000	90.8000	-5.564%	2	29	-97.357%
2025-09-09	96.1500	96.1500	96.1500	96.1500	-0.517%	5	28	-97.504%
2025-09-08	96.7500	96.7500	96.1000	96.6500	+15.197%	7	23	-97.517%
2025-09-03	84.4500	84.4500	83.9000	83.9000	+0.359%	2	16	-97.139%
2025-09-02	81.7000	83.7000	81.5500	83.6000	-6.852%	6	14	-97.129%
2025-08-21	91.0500	91.0500	89.7500	89.7500	-8.062%	4	8	-97.326%
2025-08-19	97.6200	97.6200	97.6200	97.6200	-18.357%	1	5	-97.541%
2025-08-15	119.5700	119.5700	119.5700	119.5700	+3.838%	1	5	-97.993%
2025-08-13	115.1500	115.1500	115.1500	115.1500	-5.187%	1	5	-97.916%
2025-08-12	117.7500	121.4500	117.7500	121.4500	0.000%	4	4	-98.024%