Dark

META20260821P660
META Aug 21 2026 660.00 Put (META260821P00660000)
option OPRA

EOD

Jul 23, 2026

69.68+20.138%(+11.68)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	67.8400	75.9600	67.8400	69.6800	+20.138%	30	958	0.000%
2026-07-22	46.9100	58.0000	46.9100	58.0000	+25.786%	11	975	+20.138%
2026-07-21	46.1600	46.1600	45.9500	46.1100	+2.104%	111	977	+51.117%
2026-07-20	50.1500	50.1500	45.1600	45.1600	-11.434%	7	924	+54.296%
2026-07-17	49.6500	59.4000	46.8800	50.9900	+23.313%	216	925	+36.654%
2026-07-16	37.9000	41.3500	34.4500	41.3500	+12.916%	74	937	+68.513%
2026-07-15	41.1500	43.0200	33.9000	36.6200	-15.329%	195	946	+90.279%
2026-07-14	46.0000	46.5600	40.3800	43.2500	-4.335%	400	817	+61.110%
2026-07-13	44.0000	46.0600	39.2000	45.2100	+7.643%	274	775	+54.125%
2026-07-10	43.4500	45.0200	40.5200	42.0000	-29.942%	434	766	+65.905%
2026-07-09	61.1000	61.1000	59.9500	59.9500	-20.279%	4	678	+16.230%
2026-07-08	73.4000	75.2000	73.4000	75.2000	+21.486%	10	679	-7.340%
2026-07-07	61.9000	61.9000	61.9000	61.9000	-21.197%	9	674	+12.569%
2026-07-06	77.3100	82.0100	77.3100	78.5500	-1.874%	4	674	-11.292%
2026-07-02	78.0000	80.0500	78.0000	80.0500	+20.666%	3	674	-12.954%
2026-07-01	75.4000	75.4000	60.8800	66.3400	-33.990%	47	674	+5.035%
2026-06-29	101.0000	101.0000	98.5000	100.5000	-11.007%	25	669	-30.667%
2026-06-26	110.8700	112.9300	110.8700	112.9300	-3.255%	4	681	-38.298%
2026-06-25	116.7300	116.7300	116.7300	116.7300	+9.288%	1	681	-40.307%
2026-06-24	104.0100	108.1200	104.0100	106.8100	+3.679%	3	680	-34.763%
2026-06-23	99.0900	103.0200	98.6200	103.0200	+0.576%	27	680	-32.363%
2026-06-22	95.8000	105.1000	95.2000	102.4300	+8.220%	16	673	-31.973%
2026-06-18	97.4500	98.0000	92.2500	94.6500	+20.114%	14	675	-26.381%
2026-06-16	79.2000	79.2500	78.3000	78.8000	-1.266%	13	675	-11.574%
2026-06-15	82.9200	82.9200	76.3000	79.8100	-21.292%	20	678	-12.693%
2026-06-11	102.1100	108.2900	100.0000	101.4000	+2.892%	14	673	-31.282%
2026-06-10	85.3300	98.5500	85.1400	98.5500	+12.757%	24	681	-29.295%
2026-06-09	81.9000	87.4000	81.6200	87.4000	+0.206%	4	680	-20.275%
2026-06-08	85.6500	87.2200	85.6500	87.2200	+2.551%	2	678	-20.110%
2026-06-05	66.2000	85.0500	66.2000	85.0500	+42.034%	10	679	-18.072%
2026-06-04	57.9500	59.8800	54.7000	59.8800	-8.720%	26	676	+16.366%
2026-06-03	69.0000	71.2500	65.6000	65.6000	-16.166%	11	668	+6.220%
2026-06-02	78.2600	78.2600	78.0300	78.2500	+7.192%	9	668	-10.952%
2026-06-01	66.4300	73.0000	66.4300	73.0000	+18.699%	3	663	-4.548%
2026-05-29	61.7500	62.0100	61.5000	61.5000	+8.676%	4	660	+13.301%
2026-05-28	55.9000	59.6900	55.4700	56.5900	-7.502%	50	662	+23.131%
2026-05-27	70.2800	70.2800	58.7500	61.1800	-14.613%	13	637	+13.893%
2026-05-26	72.2200	72.2200	71.6500	71.6500	+0.944%	3	635	-2.749%
2026-05-22	71.0000	71.0000	70.9800	70.9800	-1.485%	2	632	-1.832%
2026-05-21	80.0000	80.0000	71.8500	72.0500	-3.702%	52	631	-3.289%
2026-05-20	74.6200	74.8200	74.6200	74.8200	-4.077%	8	631	-6.870%
2026-05-19	75.9000	78.0000	75.9000	78.0000	+2.632%	3	628	-10.667%
2026-05-18	76.0000	76.0000	76.0000	76.0000	+8.339%	1	628	-8.316%
2026-05-15	72.0000	74.0000	67.2500	70.1500	+2.364%	15	628	-0.670%
2026-05-14	69.9100	69.9100	67.6000	68.5300	-0.465%	29	616	+1.678%
2026-05-13	79.3000	79.3000	68.8500	68.8500	-13.635%	36	592	+1.206%
2026-05-12	83.3400	84.0000	79.5900	79.7200	+0.113%	4	592	-12.594%
2026-05-11	76.6900	80.0000	76.6900	79.6300	+9.698%	11	592	-12.495%
2026-05-08	72.0000	72.7000	72.0000	72.5900	+0.401%	3	578	-4.009%
2026-05-06	71.4500	72.9000	71.4500	72.3000	-8.342%	5	575	-3.624%
2026-05-05	76.3500	78.8800	76.3500	78.8800	+8.501%	4	576	-11.663%
2026-05-04	73.3500	75.6000	72.3500	72.7000	-0.137%	21	574	-4.154%
2026-05-01	72.8000	72.8000	72.8000	72.8000	-3.191%	1	573	-4.286%
2026-04-30	77.0000	80.0900	75.2000	75.2000	+50.370%	16	573	-7.340%
2026-04-29	51.0100	51.0100	47.8000	50.0100	-1.068%	25	584	+39.332%
2026-04-28	49.4100	52.0000	49.2100	50.5500	+8.523%	20	579	+37.844%
2026-04-27	47.7900	47.7900	46.5800	46.5800	-2.348%	8	580	+49.592%
2026-04-24	53.2000	53.2000	47.7000	47.7000	-13.051%	19	586	+46.080%
2026-04-23	53.5000	58.0000	51.9500	54.8600	+13.817%	14	570	+27.014%
2026-04-22	48.1000	48.5500	48.0300	48.2000	-2.646%	15	557	+44.564%
2026-04-21	47.9500	50.3000	47.9500	49.5100	0.000%	7	556	+40.739%
2026-04-20	46.2000	50.0000	46.2000	49.5100	+12.702%	14	553	+40.739%
2026-04-17	48.2000	48.2000	43.2300	43.9300	-11.946%	327	553	+58.616%
2026-04-16	50.9500	50.9500	48.9000	49.8900	-1.598%	9	396	+39.667%
2026-04-15	52.8300	52.8300	49.0000	50.7000	-8.484%	30	392	+37.436%
2026-04-14	60.1000	60.1000	53.7200	55.4000	-19.242%	27	377	+25.776%
2026-04-13	68.6000	68.6000	68.6000	68.6000	+1.180%	10	361	+1.574%
2026-04-10	67.8000	67.8000	67.7500	67.8000	-5.373%	22	361	+2.773%
2026-04-09	71.6500	71.6500	71.6500	71.6500	-35.011%	1	350	-2.749%
2026-04-07	108.0500	110.4600	108.0500	110.2500	-0.541%	27	350	-36.798%
2026-04-02	110.8500	110.8500	110.8500	110.8500	+10.233%	3	380	-37.140%
2026-04-01	101.7500	101.7500	100.5600	100.5600	-13.682%	2	380	-30.708%
2026-03-31	124.4000	124.4000	116.5000	116.5000	-12.701%	32	382	-40.189%
2026-03-30	136.6900	136.6900	132.7500	133.4500	-6.841%	19	352	-47.786%
2026-03-27	138.0000	143.2500	138.0000	143.2500	+15.255%	21	358	-51.358%
2026-03-26	103.3200	126.7000	103.3200	124.2900	+40.950%	13	353	-43.938%
2026-03-25	88.1800	88.1800	88.1800	88.1800	+5.757%	10	354	-20.980%
2026-03-23	84.2300	84.2300	82.5100	83.3800	-8.874%	3	347	-16.431%
2026-03-20	91.6800	91.6800	91.5000	91.5000	+7.748%	6	345	-23.847%
2026-03-19	84.9200	84.9200	84.9200	84.9200	+9.659%	1	345	-17.946%
2026-03-18	77.4400	77.4400	77.4400	77.4400	+4.705%	5	340	-10.021%
2026-03-17	73.9600	73.9600	73.9600	73.9600	+7.971%	1	340	-5.787%
2026-03-12	69.2200	69.2200	68.5000	68.5000	+7.283%	6	339	+1.723%
2026-03-11	61.7500	63.8500	61.7500	63.8500	+0.472%	3	340	+9.131%
2026-03-10	61.4500	63.5500	61.0000	63.5500	-13.831%	4	340	+9.646%
2026-03-09	74.7500	77.1500	73.6500	73.7500	+3.873%	47	338	-5.519%
2026-03-06	68.9800	71.0000	68.9800	71.0000	+14.794%	6	305	-1.859%
2026-03-05	59.1000	63.3200	58.0200	61.8500	+6.638%	13	303	+12.660%
2026-03-04	59.6400	59.6400	57.2000	58.0000	-7.570%	13	307	+20.138%
2026-03-03	69.4500	69.4500	62.7500	62.7500	-1.646%	12	305	+11.044%
2026-03-02	67.5000	68.2500	63.8000	63.8000	-9.375%	7	313	+9.216%
2026-02-27	67.5000	70.4000	67.5000	70.4000	+10.345%	9	314	-1.023%
2026-02-26	62.2800	66.3000	61.6000	63.8000	-3.187%	24	311	+9.216%
2026-02-25	67.1000	67.1000	65.9000	65.9000	-8.409%	3	299	+5.736%
2026-02-24	74.9500	74.9500	70.8000	71.9500	+2.566%	8	299	-3.155%
2026-02-23	67.6500	70.1500	67.6500	70.1500	+7.345%	2	295	-0.670%
2026-02-20	67.6800	67.6800	62.1000	65.3500	-8.589%	6	294	+6.626%
2026-02-18	71.3000	71.4900	71.3000	71.4900	-0.598%	3	291	-2.532%
2026-02-17	71.0600	71.9200	71.0600	71.9200	+5.687%	18	289	-3.115%
2026-02-13	68.0500	68.0500	68.0500	68.0500	+0.815%	1	287	+2.395%
2026-02-12	63.3500	68.9000	62.1700	67.5000	+12.500%	27	287	+3.230%
2026-02-11	59.9500	62.7000	58.7500	60.0000	+5.448%	18	265	+16.133%
2026-02-10	57.3500	58.5500	56.3000	56.9000	+1.880%	68	259	+22.460%
2026-02-09	60.7800	60.7800	55.4200	55.8500	-12.966%	9	277	+24.763%
2026-02-06	67.8900	69.4000	62.3500	64.1700	+8.395%	60	283	+8.587%
2026-02-05	64.8000	64.8000	56.9000	59.2000	+2.422%	24	256	+17.703%
2026-02-04	55.2900	59.4000	55.2900	57.8000	+15.025%	49	238	+20.554%
2026-02-03	50.2500	50.2500	50.2500	50.2500	+13.817%	1	216	+38.667%
2026-02-02	44.3000	45.5000	44.1500	44.1500	+1.940%	64	216	+57.826%
2026-01-30	43.3100	43.3100	43.3100	43.3100	+13.496%	1	214	+60.887%
2026-01-29	40.9000	45.0900	38.1600	38.1600	-39.811%	111	215	+82.600%
2026-01-28	60.8500	63.4000	60.8500	63.4000	+2.956%	2	176	+9.905%
2026-01-27	65.7500	65.7500	61.5800	61.5800	-3.916%	12	175	+13.154%
2026-01-26	65.0000	65.0000	63.5200	64.0900	-4.071%	3	177	+8.722%
2026-01-23	69.2900	69.2900	66.8100	66.8100	-9.655%	13	175	+4.296%
2026-01-22	76.3200	76.3200	73.9500	73.9500	-20.740%	3	163	-5.774%
2026-01-20	92.1500	93.3000	92.1500	93.3000	+16.218%	11	161	-25.316%
2026-01-16	80.2800	80.2800	80.2800	80.2800	-1.255%	2	163	-13.204%
2026-01-13	81.3000	81.3000	81.3000	81.3000	+13.786%	1	163	-14.293%
2026-01-12	71.4500	71.4500	71.4500	71.4500	+0.281%	4	162	-2.477%
2026-01-07	71.2500	71.2500	71.2500	71.2500	+6.902%	2	160	-2.204%
2026-01-06	66.6500	66.6500	66.6500	66.6500	+0.680%	1	158	+4.546%
2026-01-05	66.1700	66.2000	66.1700	66.2000	-6.983%	10	162	+5.257%
2026-01-02	71.1700	71.1700	71.1700	71.1700	+7.265%	1	162	-2.094%
2025-12-31	66.0000	66.3500	65.1800	66.3500	+3.672%	48	137	+5.019%
2025-12-30	64.0500	64.0500	64.0000	64.0000	-4.762%	6	137	+8.875%
2025-12-29	68.0000	68.0000	67.1700	67.2000	+0.373%	55	134	+3.690%
2025-12-26	64.6900	66.9500	64.6900	66.9500	+1.949%	9	109	+4.078%
2025-12-23	68.2700	68.2700	65.6700	65.6700	-4.895%	20	105	+6.106%
2025-12-18	70.1500	70.1500	67.8300	69.0500	-6.309%	17	85	+0.912%
2025-12-17	73.7000	73.7000	73.7000	73.7000	+3.005%	1	96	-5.455%
2025-12-16	71.5500	71.5500	71.5500	71.5500	-4.024%	1	96	-2.614%
2025-12-15	74.5500	74.5500	74.5500	74.5500	+4.222%	3	96	-6.533%
2025-12-08	71.0000	71.5300	71.0000	71.5300	-4.868%	3	93	-2.586%
2025-12-04	72.5500	75.1900	72.5500	75.1900	-8.193%	9	90	-7.328%
2025-12-01	81.9000	81.9000	81.9000	81.9000	-9.901%	5	84	-14.921%
2025-11-25	90.9000	90.9000	90.9000	90.9000	-5.164%	1	81	-23.344%
2025-11-24	96.7200	96.7200	94.9000	95.8500	-9.276%	14	80	-27.303%
2025-11-21	109.9700	115.0000	105.6500	105.6500	+1.587%	12	81	-34.046%
2025-11-20	101.8100	104.0000	101.8100	104.0000	-9.479%	2	82	-33.000%
2025-11-19	110.1500	114.8900	110.1500	114.8900	+7.979%	2	81	-39.351%
2025-11-18	108.1500	108.1500	106.4000	106.4000	-1.225%	9	80	-34.511%
2025-11-17	107.7200	107.7200	107.7200	107.7200	+9.084%	1	87	-35.314%
2025-11-14	98.7500	98.7500	98.7500	98.7500	+4.663%	3	86	-29.438%
2025-11-11	94.3500	94.3500	94.3500	94.3500	+3.477%	2	81	-26.147%
2025-11-10	91.1800	91.1800	91.1800	91.1800	-7.890%	5	81	-23.580%
2025-11-07	105.0700	105.0700	98.9900	98.9900	+12.425%	5	77	-29.609%
2025-11-05	89.9800	89.9800	88.0500	88.0500	-5.708%	33	73	-20.863%
2025-11-04	93.3800	93.3800	93.3800	93.3800	+5.217%	1	56	-25.380%
2025-11-03	86.0000	88.7500	86.0000	88.7500	+2.589%	5	55	-21.487%
2025-10-31	82.4500	87.0700	80.5000	86.5100	+13.292%	14	55	-19.454%
2025-10-30	80.8500	81.8200	71.9100	76.3600	+52.995%	74	56	-8.748%
2025-10-29	49.1500	49.9100	49.1500	49.9100	-2.137%	2	21	+39.611%
2025-10-23	51.0500	51.0500	51.0000	51.0000	-12.145%	3	19	+36.627%
2025-10-08	58.0500	58.0500	58.0500	58.0500	-7.857%	1	17	+20.034%
2025-10-07	62.8500	63.0000	62.8500	63.0000	-1.624%	2	16	+10.603%
2025-10-06	69.0000	69.0000	64.0400	64.0400	+18.593%	2	18	+8.807%
2025-09-30	54.9900	54.9900	54.0000	54.0000	+6.195%	2	18	+29.037%
2025-09-26	51.9000	51.9000	50.8500	50.8500	+12.875%	4	17	+37.030%
2025-09-15	45.0000	45.0500	45.0000	45.0500	-5.556%	2	15	+54.673%
2025-09-10	45.4400	47.7000	45.4400	47.7000	-12.749%	6	13	+46.080%
2025-08-21	54.5000	54.6700	54.5000	54.6700	+3.151%	2	8	+27.456%
2025-08-20	52.6500	53.0000	52.6500	53.0000	+4.950%	2	7	+31.472%
2025-08-19	49.0000	50.5000	49.0000	50.5000	+20.525%	3	7	+37.980%
2025-08-12	44.7500	44.7500	41.9000	41.9000	0.000%	4	4	+66.301%