Dark

META20260821P640
META Aug 21 2026 640.00 Put (META260821P00640000)
option OPRA

EOD

Jul 23, 2026

55.10+23.266%(+10.40)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	53.9800	61.2000	51.5500	55.1000	+23.266%	45	1,547	0.000%
2026-07-22	34.2100	46.0000	34.2100	44.7000	+28.154%	436	1,566	+23.266%
2026-07-21	32.7500	36.7500	32.7500	34.8800	-4.829%	22	1,282	+57.970%
2026-07-20	38.2600	41.1000	33.6700	36.6500	-4.805%	68	1,289	+50.341%
2026-07-17	37.8000	48.5500	36.6000	38.5000	+19.863%	370	1,285	+43.117%
2026-07-16	28.8000	32.4000	25.5400	32.1200	+18.699%	190	1,372	+71.544%
2026-07-15	32.6500	32.6500	25.8000	27.0600	-18.272%	77	1,334	+103.622%
2026-07-14	35.6700	35.6700	30.7500	33.1100	-5.508%	42	1,322	+66.415%
2026-07-13	34.9100	35.4800	30.0000	35.0400	+9.500%	101	1,316	+57.249%
2026-07-10	33.4000	35.0000	31.4500	32.0000	-36.000%	257	1,286	+72.188%
2026-07-09	59.9300	60.2000	49.9900	50.0000	-18.367%	25	1,226	+10.200%
2026-07-08	61.2500	61.2500	61.2500	61.2500	+18.932%	6	1,224	-10.041%
2026-07-07	53.7000	56.5000	47.0500	51.5000	-13.591%	39	1,224	+6.990%
2026-07-06	69.2300	69.2300	59.6000	59.6000	-10.200%	17	1,219	-7.550%
2026-07-02	60.0000	66.3700	60.0000	66.3700	+30.137%	4	1,222	-16.981%
2026-07-01	59.7500	60.3200	46.9000	51.0000	-41.674%	103	1,222	+8.039%
2026-06-30	90.4400	90.4400	87.4400	87.4400	+4.281%	3	1,203	-36.985%
2026-06-29	84.0000	84.0000	83.7100	83.8500	-12.656%	11	1,202	-34.287%
2026-06-26	95.4700	96.0000	93.2100	96.0000	-6.387%	12	1,193	-42.604%
2026-06-25	102.8500	102.8500	96.6000	102.5500	+12.779%	9	1,188	-46.270%
2026-06-24	87.6000	91.9500	83.5500	90.9300	+5.267%	16	1,187	-39.404%
2026-06-23	82.8700	86.3800	82.8700	86.3800	-1.941%	4	1,186	-36.212%
2026-06-22	80.9000	88.2800	80.9000	88.0900	+12.791%	7	1,183	-37.450%
2026-06-18	81.8000	81.8000	78.1000	78.1000	+14.298%	13	1,165	-29.449%
2026-06-17	66.3500	68.3300	66.3500	68.3300	+9.031%	13	1,165	-19.362%
2026-06-16	64.0600	64.3300	62.6700	62.6700	-5.901%	40	1,165	-12.079%
2026-06-15	67.9500	67.9500	66.6000	66.6000	-23.981%	10	1,139	-17.267%
2026-06-12	83.3700	87.6100	82.3200	87.6100	+2.205%	17	1,140	-37.108%
2026-06-11	88.7500	92.5000	84.9000	85.7200	+3.627%	19	1,135	-35.721%
2026-06-10	77.8100	82.7200	77.8100	82.7200	+18.020%	21	1,129	-33.390%
2026-06-09	66.7700	74.0000	66.7700	70.0900	-1.212%	21	1,120	-21.387%
2026-06-08	72.8900	72.8900	70.9500	70.9500	+1.299%	9	1,107	-22.340%
2026-06-05	52.4500	70.7000	52.4500	70.0400	+40.926%	119	1,106	-21.331%
2026-06-04	45.5500	49.7000	43.6000	49.7000	-5.871%	72	1,090	+10.865%
2026-06-03	57.9500	57.9500	52.8000	52.8000	-15.276%	13	1,072	+4.356%
2026-06-02	65.1000	65.1000	61.8400	62.3200	-0.558%	38	1,068	-11.585%
2026-06-01	52.0000	62.6700	52.0000	62.6700	+29.886%	15	1,067	-12.079%
2026-05-29	48.0000	50.0000	48.0000	48.2500	+7.198%	104	1,078	+14.197%
2026-05-28	49.0000	49.0000	44.8000	45.0100	-5.401%	89	1,062	+22.417%
2026-05-27	55.6500	55.6500	47.4800	47.5800	-18.036%	9	1,027	+15.805%
2026-05-26	58.4800	58.4800	58.0000	58.0500	+0.346%	5	1,021	-5.082%
2026-05-22	57.7100	57.9500	57.7100	57.8500	-3.261%	82	1,018	-4.754%
2026-05-21	67.3000	67.3000	58.7000	59.8000	-3.859%	18	1,017	-7.860%
2026-05-20	65.1500	66.0000	60.8000	62.2000	-1.970%	13	1,017	-11.415%
2026-05-19	57.9000	63.5000	57.9000	63.4500	+9.813%	12	1,020	-13.160%
2026-05-18	62.0000	64.0000	57.7400	57.7800	0.000%	155	1,020	-4.638%
2026-05-15	58.0000	60.0000	55.0000	57.7800	+5.055%	8	1,020	-4.638%
2026-05-14	56.7500	57.0100	55.0000	55.0000	-8.532%	16	997	+0.182%
2026-05-13	62.5500	62.5500	60.1300	60.1300	-6.120%	13	993	-8.365%
2026-05-12	69.4200	70.0000	64.0500	64.0500	-2.955%	8	993	-13.973%
2026-05-11	63.7400	66.0000	63.7400	66.0000	+10.000%	18	993	-16.515%
2026-05-08	57.5800	60.9300	57.5700	60.0000	+3.986%	10	982	-8.167%
2026-05-07	55.1000	57.7000	54.8000	57.7000	-3.090%	104	978	-4.506%
2026-05-06	66.0000	66.0000	56.8200	59.5400	-8.751%	4	874	-7.457%
2026-05-05	64.1000	66.0000	64.1000	65.2500	+8.659%	7	871	-15.556%
2026-05-04	64.0000	64.0000	59.8300	60.0500	+0.840%	23	872	-8.243%
2026-05-01	61.4400	62.0000	59.5500	59.5500	-0.750%	10	868	-7.473%
2026-04-30	66.0900	66.0900	59.5600	60.0000	+50.376%	13	868	-8.167%
2026-04-29	39.5500	40.6000	39.5000	39.9000	-2.920%	35	864	+38.095%
2026-04-28	40.5000	42.0000	40.5000	41.1000	+6.065%	9	848	+34.063%
2026-04-27	38.4700	39.0000	38.1000	38.7500	-1.022%	82	848	+42.194%
2026-04-24	42.7500	44.0000	39.1000	39.1500	-17.579%	85	908	+40.741%
2026-04-23	40.0000	48.0000	40.0000	47.5000	+21.795%	45	847	+16.000%
2026-04-22	39.9000	41.2500	39.0000	39.0000	-7.363%	42	825	+41.282%
2026-04-21	41.0300	42.1000	40.8000	42.1000	+4.726%	31	848	+30.879%
2026-04-20	38.1000	42.0000	38.1000	40.2000	+12.542%	25	848	+37.065%
2026-04-17	37.3500	37.4000	35.7200	35.7200	-11.802%	62	835	+54.255%
2026-04-16	42.2500	42.2500	40.5000	40.5000	-3.341%	4	785	+36.049%
2026-04-15	43.7500	43.7500	41.1500	41.9000	-9.405%	21	782	+31.504%
2026-04-14	49.9300	49.9300	45.0000	46.2500	-17.263%	53	771	+19.135%
2026-04-13	57.0800	57.0800	55.9000	55.9000	-7.266%	11	772	-1.431%
2026-04-10	58.3400	60.2800	57.7000	60.2800	-1.503%	5	764	-8.593%
2026-04-09	63.0000	63.4500	59.2200	61.2000	-12.107%	33	759	-9.967%
2026-04-08	68.6000	69.6300	67.7500	69.6300	-23.568%	10	759	-20.867%
2026-04-02	91.1000	91.1000	91.1000	91.1000	+8.388%	1	764	-39.517%
2026-04-01	87.4800	87.4800	82.4500	84.0500	-9.963%	8	764	-34.444%
2026-03-31	104.0000	104.5400	93.3500	93.3500	-21.190%	9	761	-40.975%
2026-03-30	118.4500	118.4500	118.4500	118.4500	-6.842%	2	752	-53.482%
2026-03-27	117.0100	127.6700	117.0100	127.1500	+28.382%	19	753	-56.665%
2026-03-26	89.4900	99.0400	88.0100	99.0400	+26.844%	13	737	-44.366%
2026-03-25	78.5200	78.5200	76.2000	78.0800	-2.339%	12	731	-29.431%
2026-03-24	76.5000	79.9500	76.5000	79.9500	+12.924%	3	731	-31.082%
2026-03-23	70.9500	70.9500	70.8000	70.8000	-15.714%	11	729	-22.175%
2026-03-20	78.6500	84.0000	78.6500	84.0000	+14.286%	3	719	-34.405%
2026-03-19	70.6400	73.5000	70.6400	73.5000	+9.131%	5	717	-25.034%
2026-03-18	65.4000	67.3500	65.4000	67.3500	+5.896%	8	717	-18.189%
2026-03-17	60.5200	63.6000	60.5200	63.6000	+0.395%	8	711	-13.365%
2026-03-16	63.9000	64.7500	62.9500	63.3500	-13.219%	27	705	-13.023%
2026-03-13	69.2000	73.0000	69.2000	73.0000	+20.264%	10	704	-24.521%
2026-03-12	56.9300	60.7600	56.9300	60.7000	+12.470%	99	700	-9.226%
2026-03-11	53.7000	54.0000	53.7000	53.9700	-0.240%	4	606	+2.094%
2026-03-10	52.2500	54.3000	51.6500	54.1000	-5.088%	16	607	+1.848%
2026-03-09	63.5000	63.5000	57.0000	57.0000	-6.787%	6	610	-3.333%
2026-03-06	62.4500	62.4500	57.7700	61.1500	+11.792%	9	650	-9.894%
2026-03-05	51.5000	56.3300	51.5000	54.7000	+9.773%	8	647	+0.731%
2026-03-04	49.9500	49.9500	48.6500	49.8300	-8.147%	22	647	+10.576%
2026-03-03	59.7500	60.8000	53.6000	54.2500	-0.276%	34	640	+1.567%
2026-03-02	57.5500	57.5500	53.9000	54.4000	-9.934%	16	645	+1.287%
2026-02-27	59.2000	61.3500	57.6000	60.4000	+13.321%	32	644	-8.775%
2026-02-26	52.3700	55.8000	52.3200	53.3000	-2.826%	49	632	+3.377%
2026-02-25	57.3000	57.3000	54.8500	54.8500	-11.389%	26	624	+0.456%
2026-02-24	63.0900	63.2900	60.6000	61.9000	+1.893%	66	624	-10.985%
2026-02-23	56.7500	60.7500	56.7500	60.7500	+10.959%	19	611	-9.300%
2026-02-20	55.9000	56.0000	52.6700	54.7500	-7.844%	23	604	+0.639%
2026-02-19	60.0600	60.0600	59.1900	59.4100	-0.719%	254	605	-7.255%
2026-02-18	62.6500	62.6500	59.8400	59.8400	-5.541%	20	355	-7.921%
2026-02-17	65.8500	66.0000	62.2600	63.3500	+0.892%	13	339	-13.023%
2026-02-13	61.6500	62.7900	58.0500	62.7900	+8.916%	33	348	-12.247%
2026-02-12	53.1700	57.6500	53.1700	57.6500	+14.841%	9	348	-4.423%
2026-02-11	49.5000	52.1800	49.5000	50.2000	+3.934%	254	343	+9.761%
2026-02-10	48.3000	48.3000	48.3000	48.3000	+1.684%	2	164	+14.079%
2026-02-09	47.5000	47.5000	47.5000	47.5000	-14.859%	8	166	+16.000%
2026-02-06	52.5700	55.7900	52.5700	55.7900	+5.563%	6	167	-1.237%
2026-02-05	55.5200	56.1000	52.8000	52.8500	+13.534%	28	171	+4.257%
2026-02-04	46.5500	46.5500	46.5500	46.5500	+23.148%	3	166	+18.367%
2026-02-02	37.3500	38.3200	36.5500	37.8000	+3.363%	22	166	+45.767%
2026-01-30	35.4000	36.5700	35.4000	36.5700	+8.516%	21	165	+50.670%
2026-01-29	36.5500	37.6500	33.7000	33.7000	-37.009%	11	164	+63.501%
2026-01-28	53.5000	53.5000	53.5000	53.5000	+0.187%	1	158	+2.991%
2026-01-27	53.3500	53.4000	53.3500	53.4000	-1.838%	12	158	+3.184%
2026-01-26	54.0400	54.4000	54.0400	54.4000	-6.833%	3	158	+1.287%
2026-01-23	58.7100	58.7600	57.6500	58.3900	-7.989%	15	159	-5.635%
2026-01-22	67.4500	67.4500	63.4600	63.4600	-16.324%	20	161	-13.174%
2026-01-21	81.6200	81.6200	75.8400	75.8400	-3.005%	12	146	-27.347%
2026-01-20	80.0000	82.0000	78.1900	78.1900	+11.620%	4	134	-29.531%
2026-01-16	70.0500	70.0500	70.0500	70.0500	-5.720%	1	131	-21.342%
2026-01-14	72.0000	76.0000	72.0000	74.3000	+7.292%	5	131	-25.841%
2026-01-13	64.0000	70.0000	64.0000	69.2500	+11.245%	9	128	-20.433%
2026-01-12	61.7500	62.2500	61.0000	62.2500	+5.099%	8	124	-11.486%
2026-01-09	59.2300	59.2300	59.2300	59.2300	-8.384%	3	122	-6.973%
2026-01-08	66.0000	66.0000	64.6500	64.6500	+3.110%	5	119	-14.772%
2026-01-07	62.7000	62.7000	62.7000	62.7000	+8.048%	3	119	-12.121%
2026-01-06	58.0300	58.0300	58.0300	58.0300	-0.017%	1	119	-5.049%
2026-01-05	58.0400	58.0400	58.0400	58.0400	-4.993%	1	119	-5.065%
2026-01-02	58.1400	61.0900	58.1400	61.0900	+10.972%	3	119	-9.805%
2025-12-30	54.8500	55.0500	54.8500	55.0500	-2.046%	2	116	+0.091%
2025-12-26	56.2000	56.2000	56.2000	56.2000	-1.783%	1	115	-1.957%
2025-12-23	57.3000	57.3000	57.2200	57.2200	-3.132%	2	115	-3.705%
2025-12-18	59.0700	59.0700	59.0700	59.0700	-5.108%	1	114	-6.721%
2025-12-17	62.2500	62.2500	62.2000	62.2500	+0.744%	20	115	-11.486%
2025-12-16	61.0500	61.7900	61.0500	61.7900	-9.664%	2	115	-10.827%
2025-12-11	68.4000	68.4000	68.4000	68.4000	+9.091%	1	116	-19.444%
2025-12-08	62.7000	62.7000	62.7000	62.7000	+4.153%	1	115	-12.121%
2025-12-05	60.2000	60.2000	60.2000	60.2000	-7.099%	1	114	-8.472%
2025-12-04	62.6200	64.8000	62.6200	64.8000	-7.758%	3	113	-14.969%
2025-12-02	70.2500	70.2500	70.2500	70.2500	-1.473%	1	115	-21.566%
2025-11-28	73.4300	73.4300	71.3000	71.3000	-4.282%	4	116	-22.721%
2025-11-26	74.6000	74.6000	74.1700	74.4900	-1.312%	5	114	-26.030%
2025-11-25	81.4500	81.4500	75.4800	75.4800	-10.143%	4	114	-27.001%
2025-11-24	84.4000	84.4000	84.0000	84.0000	-17.768%	2	114	-34.405%
2025-11-21	101.4300	102.1500	101.4300	102.1500	+11.214%	4	115	-46.060%
2025-11-20	91.5000	91.8500	91.5000	91.8500	-5.843%	2	117	-40.011%
2025-11-19	97.5500	97.5500	97.5500	97.5500	+6.496%	1	117	-43.516%
2025-11-17	91.2000	91.6500	91.2000	91.6000	+3.737%	23	116	-39.847%
2025-11-14	88.3000	88.3000	88.3000	88.3000	-2.592%	1	99	-37.599%
2025-11-13	90.6500	90.6500	90.6500	90.6500	+3.541%	16	99	-39.217%
2025-11-12	85.9700	87.5500	85.9700	87.5500	+1.354%	6	84	-37.065%
2025-11-07	90.8100	93.3600	85.9200	86.3800	+0.711%	9	78	-36.212%
2025-11-06	83.1500	85.7700	83.1500	85.7700	+10.103%	20	74	-35.758%
2025-11-05	78.9100	78.9100	77.9000	77.9000	-4.335%	2	72	-29.268%
2025-11-04	80.4100	81.7700	77.8000	81.4300	+5.071%	26	72	-32.335%
2025-11-03	74.4200	77.5000	74.3500	77.5000	+6.237%	21	53	-28.903%
2025-10-31	71.0000	72.9500	70.7900	72.9500	+15.720%	10	53	-24.469%
2025-10-30	67.8900	72.2500	63.0400	63.0400	+54.132%	11	50	-12.595%
2025-10-28	40.9000	40.9000	40.9000	40.9000	-9.991%	1	41	+34.719%
2025-10-24	45.3200	45.4400	45.3200	45.4400	-0.241%	3	41	+21.259%
2025-10-22	45.5500	45.5500	45.5500	45.5500	-14.620%	1	41	+20.966%
2025-10-13	53.3500	53.3500	53.3500	53.3500	-3.088%	1	41	+3.280%
2025-10-06	58.7500	58.7500	55.0500	55.0500	+6.893%	3	40	+0.091%
2025-10-01	50.7000	51.5000	50.7000	51.5000	+20.892%	2	39	+6.990%
2025-09-29	42.6000	42.6000	42.6000	42.6000	-3.620%	1	39	+29.343%
2025-09-26	45.4000	45.4000	44.2000	44.2000	+9.460%	6	38	+24.661%
2025-09-23	40.3800	40.3800	40.3800	40.3800	+2.409%	3	34	+36.454%
2025-09-22	39.4300	39.4300	39.4300	39.4300	+1.519%	1	34	+39.741%
2025-09-16	38.8400	38.8400	38.8400	38.8400	+0.362%	1	34	+41.864%
2025-09-15	38.7000	38.7000	38.7000	38.7000	-8.402%	1	34	+42.377%
2025-09-05	42.2500	42.2500	42.2500	42.2500	+0.476%	1	33	+30.414%
2025-09-04	41.5500	42.2000	41.2000	42.0500	-5.717%	6	34	+31.034%
2025-09-03	45.3000	45.6500	44.6000	44.6000	-4.904%	4	30	+23.543%
2025-09-02	46.9500	48.6500	46.9000	46.9000	+2.023%	8	26	+17.484%
2025-08-29	45.9700	45.9700	45.9700	45.9700	+7.835%	1	17	+19.861%
2025-08-25	42.6300	42.6300	42.6300	42.6300	-2.449%	1	17	+29.252%
2025-08-22	44.1500	44.4000	43.7000	43.7000	-9.091%	5	17	+26.087%
2025-08-21	48.0700	48.0700	48.0700	48.0700	+22.409%	1	12	+14.625%
2025-08-13	39.2700	39.2700	39.2700	39.2700	-6.522%	1	11	+40.311%
2025-08-11	42.6400	42.6600	42.0100	42.0100	0.000%	10	10	+31.159%