Dark

META20260821P650
META Aug 21 2026 650.00 Put (META260821P00650000)
option OPRA

EOD

Jul 23, 2026

63.30+24.361%(+12.40)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	58.7300	68.1100	58.7300	63.3000	+24.361%	40	3,289	0.000%
2026-07-22	47.1000	50.9500	45.5000	50.9000	+24.146%	35	3,316	+24.361%
2026-07-21	42.0200	42.0400	39.8700	41.0000	-1.086%	49	3,309	+54.390%
2026-07-20	43.6000	46.4300	38.6000	41.4500	-4.317%	374	3,306	+52.714%
2026-07-17	42.6000	54.4500	42.3000	43.3200	+20.333%	301	3,382	+46.122%
2026-07-16	31.5500	36.4500	29.7900	36.0000	+18.694%	421	3,255	+75.833%
2026-07-15	37.1400	37.8700	29.5400	30.3300	-20.602%	201	3,219	+108.704%
2026-07-14	39.6800	39.6800	35.7000	38.2000	-5.352%	307	3,186	+65.707%
2026-07-13	40.0000	40.5200	34.7500	40.3600	+10.575%	1,343	3,190	+56.838%
2026-07-10	37.9500	40.1000	35.0000	36.5000	-32.004%	501	2,450	+73.425%
2026-07-09	71.2500	75.0000	53.1100	53.6800	-20.238%	63	2,257	+17.921%
2026-07-08	66.7000	67.3000	63.0000	67.3000	+24.630%	6	2,256	-5.944%
2026-07-07	60.8700	62.8700	54.0000	54.0000	-28.947%	8	2,258	+17.222%
2026-07-06	76.5800	76.5800	76.0000	76.0000	-4.881%	21	2,257	-16.711%
2026-07-02	71.8200	79.9000	71.8200	79.9000	+35.424%	9	2,256	-20.776%
2026-07-01	65.0600	67.5000	52.3700	59.0000	-38.058%	68	2,256	+7.288%
2026-06-30	99.5100	99.5300	95.2500	95.2500	+4.578%	42	2,254	-33.543%
2026-06-29	91.0000	92.6500	91.0000	91.0800	-12.507%	26	2,216	-30.501%
2026-06-26	102.3500	104.6700	100.0500	104.1000	-4.530%	4	2,215	-39.193%
2026-06-25	110.0300	110.0300	101.5000	109.0400	+10.555%	28	2,212	-41.948%
2026-06-24	98.3700	99.7000	94.4000	98.6300	+3.657%	15	2,204	-35.821%
2026-06-23	90.0400	95.3200	90.0400	95.1500	+2.092%	7	2,202	-33.473%
2026-06-22	88.5100	97.5000	88.5100	93.2000	+9.249%	17	2,200	-32.082%
2026-06-18	89.0000	93.9800	85.3100	85.3100	-5.651%	15	2,175	-25.800%
2026-06-17	73.5700	90.4200	73.5700	90.4200	+30.101%	25	2,175	-29.993%
2026-06-16	67.6100	72.5000	67.6100	69.5000	-6.836%	14	2,175	-8.921%
2026-06-15	76.8000	76.8000	68.6000	74.6000	-22.032%	23	2,167	-15.147%
2026-06-12	97.8300	97.8300	90.1500	95.6800	-5.314%	12	2,152	-33.842%
2026-06-11	96.8000	101.1600	96.8000	101.0500	+15.989%	7	2,151	-37.358%
2026-06-10	78.0800	87.1200	78.0800	87.1200	+12.660%	10	2,148	-27.342%
2026-06-09	75.1800	81.2500	73.2100	77.3300	-3.338%	85	2,143	-18.143%
2026-06-08	78.2500	80.0000	77.9000	80.0000	+10.497%	95	2,104	-20.875%
2026-06-05	56.8400	72.4000	56.8400	72.4000	+34.448%	33	2,060	-12.569%
2026-06-04	56.0100	56.0100	49.9500	53.8500	-10.474%	18	2,066	+17.549%
2026-06-03	64.2700	64.2700	58.7000	60.1500	-19.044%	5	2,070	+5.237%
2026-06-02	68.2700	74.3000	67.7500	74.3000	+4.648%	32	2,070	-14.805%
2026-06-01	58.0000	71.7700	58.0000	71.0000	+30.755%	34	2,067	-10.845%
2026-05-29	54.1500	56.0000	53.5200	54.3000	+7.631%	10	2,069	+16.575%
2026-05-28	52.0600	53.4500	50.1000	50.4500	-5.258%	191	2,068	+25.471%
2026-05-27	65.5200	65.5200	53.0800	53.2500	-17.824%	113	2,085	+18.873%
2026-05-26	63.8500	66.2500	63.8500	64.8000	+0.887%	16	1,985	-2.315%
2026-05-22	65.3000	65.9200	63.7500	64.2300	-1.291%	94	1,984	-1.448%
2026-05-21	74.0000	74.0000	65.0500	65.0700	-4.463%	20	1,984	-2.720%
2026-05-20	72.0000	72.3100	67.7700	68.1100	+5.254%	19	1,984	-7.062%
2026-05-18	68.0000	70.0000	64.0000	64.7100	+2.308%	27	1,989	-2.179%
2026-05-15	65.0200	66.0000	60.9500	63.2500	+0.668%	32	1,989	+0.079%
2026-05-14	63.0100	63.0100	60.0000	62.8300	-0.899%	20	1,993	+0.748%
2026-05-13	68.9000	70.2000	62.2000	63.4000	-12.612%	21	1,996	-0.158%
2026-05-12	76.2900	76.3000	71.8500	72.5500	-0.616%	45	1,996	-12.750%
2026-05-11	69.9700	73.0000	69.9700	73.0000	+10.106%	18	1,996	-13.288%
2026-05-08	64.1500	68.1900	64.1500	66.3000	+1.922%	14	2,011	-4.525%
2026-05-07	60.4500	65.0500	59.8000	65.0500	+1.292%	18	2,009	-2.690%
2026-05-06	72.0000	72.0000	62.9200	64.2200	-8.843%	65	2,008	-1.433%
2026-05-05	69.6500	72.5000	69.6500	70.4500	+6.468%	17	1,989	-10.149%
2026-05-04	70.1500	72.2000	65.8800	66.1700	+1.800%	17	1,984	-4.337%
2026-05-01	66.8000	69.3700	65.0000	65.0000	-1.411%	67	2,022	-2.615%
2026-04-30	65.0000	75.0000	65.0000	65.9300	+47.726%	235	2,022	-3.989%
2026-04-29	46.0000	46.0000	43.6000	44.6300	0.000%	260	1,810	+41.833%
2026-04-28	43.4000	46.3400	43.4000	44.6300	+4.154%	29	1,950	+41.833%
2026-04-27	44.1000	44.1000	42.0000	42.8500	-0.925%	48	1,950	+47.725%
2026-04-24	48.9000	48.9000	43.1000	43.2500	-14.441%	57	1,953	+46.358%
2026-04-23	48.0000	52.0000	47.3000	50.5500	+16.475%	37	1,932	+25.223%
2026-04-22	43.8500	43.8500	43.4000	43.4000	-3.513%	13	1,900	+45.853%
2026-04-21	44.1500	44.9800	43.9600	44.9800	-2.004%	5	1,911	+40.729%
2026-04-20	40.0500	46.4000	40.0500	45.9000	+15.763%	146	1,911	+37.908%
2026-04-17	43.9000	43.9000	39.6500	39.6500	-12.182%	48	1,934	+59.647%
2026-04-16	44.2600	45.3500	44.2600	45.1500	-2.903%	264	1,911	+40.199%
2026-04-15	47.3000	47.3000	44.7500	46.5000	-7.093%	34	1,659	+36.129%
2026-04-14	56.1500	56.1500	49.3500	50.0500	-22.523%	126	1,648	+26.474%
2026-04-13	65.1500	65.2000	64.3000	64.6000	-1.404%	92	1,587	-2.012%
2026-04-09	67.0500	67.0500	65.2000	65.5200	-7.458%	5	1,593	-3.388%
2026-04-08	71.7600	71.7600	70.8000	70.8000	-29.797%	3	1,591	-10.593%
2026-04-07	102.4000	102.4000	100.8500	100.8500	+6.158%	7	1,591	-37.234%
2026-04-06	95.5000	95.5000	95.0000	95.0000	-4.186%	2	1,585	-33.368%
2026-04-02	105.0000	105.0000	95.2000	99.1500	+7.398%	91	1,570	-36.157%
2026-04-01	92.6500	92.6500	91.7000	92.3200	-27.221%	3	1,570	-31.434%
2026-03-30	126.0000	126.8500	124.4500	126.8500	-7.409%	15	1,571	-50.099%
2026-03-27	125.4600	137.0000	125.0000	137.0000	+16.705%	28	1,580	-53.796%
2026-03-26	94.3500	117.9300	94.3500	117.3900	+39.435%	16	1,568	-46.077%
2026-03-25	80.2700	84.1900	80.2700	84.1900	-0.426%	14	1,566	-24.813%
2026-03-24	83.0400	84.5500	83.0400	84.5500	+9.805%	23	1,559	-25.133%
2026-03-23	78.6200	79.4000	77.0000	77.0000	-12.500%	20	1,564	-17.792%
2026-03-20	85.2300	88.0000	85.2300	88.0000	+11.647%	22	1,556	-28.068%
2026-03-19	78.8200	78.8200	78.8200	78.8200	+10.238%	1	1,554	-19.690%
2026-03-18	70.2500	71.5000	70.2500	71.5000	+4.993%	5	1,555	-11.469%
2026-03-16	67.7500	69.0500	67.3000	68.1000	-12.220%	10	1,555	-7.048%
2026-03-13	74.9000	79.6400	74.1200	77.5800	+17.992%	31	1,551	-18.407%
2026-03-12	60.5000	65.7600	60.5000	65.7500	+11.820%	98	1,543	-3.726%
2026-03-11	56.3000	59.0000	56.3000	58.8000	+0.376%	7	1,463	+7.653%
2026-03-10	59.0500	59.0500	55.9500	58.5800	-6.868%	10	1,464	+8.057%
2026-03-09	69.0100	69.0100	62.9000	62.9000	-4.913%	5	1,463	+0.636%
2026-03-06	66.1500	66.1500	62.2000	66.1500	+15.445%	23	1,464	-4.308%
2026-03-05	53.3500	61.3500	53.3500	57.3000	+7.003%	38	1,459	+10.471%
2026-03-04	55.0000	55.1200	52.8500	53.5500	-10.601%	10	1,461	+18.207%
2026-03-03	61.9500	62.2500	58.7000	59.9000	+1.268%	9	1,462	+5.676%
2026-03-02	59.1500	59.1500	59.1500	59.1500	-9.349%	5	1,467	+7.016%
2026-02-27	66.0000	66.0000	62.1700	65.2500	+12.597%	23	1,472	-2.989%
2026-02-26	56.9300	59.4300	56.9300	57.9500	-4.844%	14	1,468	+9.232%
2026-02-25	61.2500	62.3500	60.4000	60.9000	-9.172%	21	1,456	+3.941%
2026-02-23	64.7100	67.0500	64.7100	67.0500	+13.069%	14	1,456	-5.593%
2026-02-20	62.5500	62.5500	58.6500	59.3000	-9.049%	7	1,443	+6.745%
2026-02-19	64.6400	65.2000	64.6400	65.2000	-1.287%	5	1,441	-2.914%
2026-02-18	69.0900	69.3000	65.4000	66.0500	-7.829%	29	1,438	-4.164%
2026-02-17	71.6600	71.6600	71.6600	71.6600	+10.980%	1	1,418	-11.666%
2026-02-13	63.4700	64.5700	62.7100	64.5700	+3.710%	34	1,433	-1.967%
2026-02-12	60.8000	63.7300	60.8000	62.2600	+14.512%	17	1,433	+1.670%
2026-02-11	54.5100	55.2500	54.2600	54.3700	+4.137%	188	1,436	+16.424%
2026-02-10	53.7100	54.1100	52.2100	52.2100	+1.280%	17	1,297	+21.241%
2026-02-09	56.4500	58.9500	51.2500	51.5500	-12.151%	32	1,285	+22.793%
2026-02-06	58.0000	62.9000	57.6500	58.6800	+4.043%	19	1,276	+7.873%
2026-02-05	60.5200	60.5200	56.4000	56.4000	+5.224%	3	1,269	+12.234%
2026-02-04	50.2500	53.6300	50.2500	53.6000	+10.744%	204	1,266	+18.097%
2026-02-03	44.1000	48.4000	43.9800	48.4000	+19.861%	159	1,416	+30.785%
2026-02-02	40.0700	41.7600	40.0700	40.3800	+1.713%	86	1,261	+56.761%
2026-01-30	39.8700	39.8700	39.7000	39.7000	+10.987%	2	1,239	+59.446%
2026-01-29	35.0000	41.6100	35.0000	35.7700	-37.996%	85	1,239	+76.964%
2026-01-28	56.2000	58.4500	56.2000	57.6900	-0.138%	8	1,225	+9.724%
2026-01-27	60.0000	60.3000	57.7700	57.7700	-1.785%	34	1,223	+9.572%
2026-01-26	58.8200	58.8200	58.8200	58.8200	-8.094%	1	1,219	+7.616%
2026-01-23	63.4000	64.0000	61.9500	64.0000	-5.674%	11	1,218	-1.094%
2026-01-22	71.6000	71.6000	67.8500	67.8500	-19.998%	28	1,218	-6.706%
2026-01-21	81.5800	84.8100	81.5800	84.8100	-2.852%	16	1,233	-25.363%
2026-01-20	84.0500	88.0000	82.9100	87.3000	+12.139%	8	1,245	-27.491%
2026-01-15	80.8500	80.8500	77.8500	77.8500	-2.554%	14	1,237	-18.690%
2026-01-14	78.0000	80.8500	78.0000	79.8900	+6.948%	7	1,227	-20.766%
2026-01-13	70.0000	76.0000	70.0000	74.7000	+9.853%	16	1,229	-15.261%
2026-01-12	65.5500	68.0000	65.5500	68.0000	+6.500%	5	1,235	-6.912%
2026-01-09	64.0500	64.1000	63.8500	63.8500	-5.631%	9	1,234	-0.861%
2026-01-08	69.7700	69.7700	67.6600	67.6600	+4.737%	3	1,240	-6.444%
2026-01-07	64.6000	64.6000	64.6000	64.6000	+4.785%	1	1,240	-2.012%
2026-01-06	63.5000	63.9500	61.6500	61.6500	+0.653%	8	1,239	+2.676%
2026-01-05	61.3000	61.3000	60.0000	61.2500	-8.074%	67	1,174	+3.347%
2026-01-02	63.0000	66.6300	63.0000	66.6300	+12.266%	7	1,174	-4.998%
2025-12-30	60.7100	60.7100	58.2000	59.3500	-4.766%	15	1,169	+6.655%
2025-12-29	64.1000	64.2500	62.3200	62.3200	+1.120%	138	1,155	+1.573%
2025-12-26	60.0000	61.6500	60.0000	61.6300	+1.265%	14	1,056	+2.710%
2025-12-24	60.8600	60.8600	60.8600	60.8600	-2.154%	1	1,057	+4.009%
2025-12-19	62.2000	62.2000	62.2000	62.2000	-2.706%	1	1,057	+1.768%
2025-12-18	64.9500	65.2000	63.3000	63.9300	-6.672%	20	1,057	-0.985%
2025-12-17	67.1000	68.5000	67.1000	68.5000	+4.262%	25	1,061	-7.591%
2025-12-16	66.8000	66.8000	65.7000	65.7000	-6.875%	7	1,086	-3.653%
2025-12-15	70.6200	70.6200	70.3500	70.5500	-3.488%	4	1,092	-10.276%
2025-12-12	74.0600	74.0700	72.8000	73.1000	+2.625%	42	1,090	-13.406%
2025-12-11	71.2300	71.2300	71.2300	71.2300	-1.887%	5	1,070	-11.133%
2025-12-10	72.6000	72.6000	72.6000	72.6000	+2.702%	5	1,065	-12.810%
2025-12-09	70.6900	70.6900	70.6900	70.6900	+6.237%	1	1,063	-10.454%
2025-12-08	67.2000	67.2000	66.5400	66.5400	+0.196%	2	1,062	-4.869%
2025-12-05	65.1300	66.4100	65.1300	66.4100	-4.308%	5	1,062	-4.683%
2025-12-04	67.3500	69.4000	67.3500	69.4000	-8.504%	6	1,059	-8.790%
2025-12-03	76.0000	76.0000	75.8500	75.8500	+1.133%	2	1,063	-16.546%
2025-12-02	75.6000	75.6000	75.0000	75.0000	-3.475%	2	1,063	-15.600%
2025-12-01	77.7000	77.7000	77.7000	77.7000	+1.410%	2	1,063	-18.533%
2025-11-28	77.8000	77.8000	76.6200	76.6200	-3.707%	2	1,065	-17.384%
2025-11-26	79.8500	79.8500	79.5700	79.5700	-0.909%	5	1,064	-20.447%
2025-11-25	85.2000	85.2000	80.3000	80.3000	-10.129%	32	1,064	-21.171%
2025-11-24	91.6000	91.6000	89.3500	89.3500	-15.747%	6	1,043	-29.155%
2025-11-21	108.6000	108.6000	106.0500	106.0500	+0.189%	5	1,041	-40.311%
2025-11-20	97.5000	109.0500	97.5000	105.8500	-1.991%	8	1,037	-40.198%
2025-11-19	103.7500	108.0000	103.7500	108.0000	+3.956%	20	1,033	-41.389%
2025-11-18	107.7500	107.7500	103.8900	103.8900	+7.214%	3	1,019	-39.070%
2025-11-14	99.7800	99.7800	96.9000	96.9000	-0.155%	4	1,021	-34.675%
2025-11-13	93.8000	97.6000	93.8000	97.0500	+1.104%	3	1,017	-34.776%
2025-11-12	90.3500	95.9900	90.3500	95.9900	+9.954%	44	1,015	-34.056%
2025-11-11	88.5500	88.6000	87.3000	87.3000	-0.818%	29	997	-27.491%
2025-11-10	88.0200	88.0200	88.0200	88.0200	-5.049%	1	968	-28.085%
2025-11-07	95.1000	99.8700	91.7500	92.7000	+1.812%	27	968	-31.715%
2025-11-06	88.8000	91.6000	88.7000	91.0500	+7.751%	30	944	-30.478%
2025-11-05	83.7500	84.5500	83.7500	84.5000	-3.594%	7	926	-25.089%
2025-11-04	84.5000	87.6500	84.5000	87.6500	+5.513%	35	919	-27.781%
2025-11-03	79.3500	83.0700	79.3500	83.0700	+2.556%	346	588	-23.799%
2025-10-31	76.0000	81.0000	75.7700	81.0000	+13.287%	7	588	-21.852%
2025-10-30	76.0000	76.2400	66.8500	71.5000	+55.773%	17	584	-11.469%
2025-10-29	45.9000	45.9000	45.9000	45.9000	+3.146%	1	575	+37.908%
2025-10-28	44.5500	44.5500	44.5000	44.5000	+1.598%	80	574	+42.247%
2025-10-27	42.6000	44.3000	42.6000	43.8000	-23.090%	32	658	+44.521%
2025-10-13	57.1000	57.1500	56.9500	56.9500	+12.438%	40	658	+11.150%
2025-10-10	50.6500	50.6500	50.6500	50.6500	-1.650%	1	629	+24.975%
2025-10-09	51.5500	51.5500	51.5000	51.5000	-4.982%	4	629	+22.913%
2025-10-08	54.2000	54.2000	54.2000	54.2000	-7.980%	2	629	+16.790%
2025-10-07	58.8000	58.9000	58.8000	58.9000	-5.077%	2	627	+7.470%
2025-10-06	62.9000	62.9000	62.0000	62.0500	+13.853%	42	629	+2.015%
2025-10-03	54.5000	54.5000	54.5000	54.5000	+0.461%	1	587	+16.147%
2025-10-02	53.4000	54.2500	53.4000	54.2500	-0.092%	204	587	+16.682%
2025-10-01	54.3500	55.8000	54.3000	54.3000	+5.848%	7	389	+16.575%
2025-09-30	51.3000	51.3000	51.3000	51.3000	+12.131%	1	388	+23.392%
2025-09-29	45.7500	45.7500	45.7500	45.7500	-3.785%	1	388	+38.361%
2025-09-26	48.4500	49.0000	47.5500	47.5500	+8.167%	7	387	+33.123%
2025-09-23	43.9600	43.9600	43.9600	43.9600	+11.010%	1	382	+43.995%
2025-09-19	39.6000	39.6000	39.6000	39.6000	-3.438%	15	381	+59.848%
2025-09-17	41.0100	41.0100	41.0100	41.0100	+1.888%	2	381	+54.353%
2025-09-16	40.8700	40.8700	40.2000	40.2500	-5.405%	33	381	+57.267%
2025-09-09	42.9500	43.3500	42.5500	42.5500	-1.618%	4	379	+48.766%
2025-09-08	43.6000	43.6000	43.2500	43.2500	-3.027%	4	375	+46.358%
2025-09-05	45.2000	46.1000	44.6000	44.6000	-6.792%	7	372	+41.928%
2025-09-03	47.8500	47.8500	47.8500	47.8500	-3.819%	2	366	+32.288%
2025-09-02	49.8500	49.8500	49.7500	49.7500	+2.789%	20	364	+27.236%
2025-08-29	48.6000	48.6000	48.4000	48.4000	+6.140%	4	347	+30.785%
2025-08-28	46.3500	46.3500	45.6000	45.6000	-4.202%	4	347	+38.816%
2025-08-27	46.3500	47.7000	46.2500	47.6000	+2.586%	5	343	+32.983%
2025-08-26	46.2000	46.4000	46.2000	46.4000	+1.532%	303	340	+36.422%
2025-08-25	45.9500	46.1000	45.7000	45.7000	-10.951%	5	37	+38.512%
2025-08-21	50.8900	51.3200	50.8900	51.3200	+1.825%	9	35	+23.344%
2025-08-20	52.8500	52.8500	50.4000	50.4000	+14.754%	5	26	+25.595%
2025-08-18	43.9200	43.9200	43.9200	43.9200	+7.122%	1	21	+44.126%
2025-08-14	41.0000	41.0000	41.0000	41.0000	-8.767%	10	20	+54.390%
2025-08-11	45.5700	45.5900	44.9400	44.9400	0.000%	10	10	+40.854%