Dark

META20260821P670
META Aug 21 2026 670.00 Put (META260821P00670000)
option OPRA

EOD

Jul 23, 2026

77.71+21.898%(+13.96)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	76.5000	79.0000	76.5000	77.7100	+21.898%	6	947	0.000%
2026-07-22	57.0000	63.7500	57.0000	63.7500	+21.083%	22	944	+21.898%
2026-07-21	52.6500	52.6500	52.6500	52.6500	+1.386%	1	955	+47.597%
2026-07-20	55.6000	58.0000	51.9300	51.9300	-3.833%	7	956	+49.644%
2026-07-17	56.6400	66.9000	54.0000	54.0000	+16.505%	40	956	+43.907%
2026-07-16	41.2000	47.9000	39.3500	46.3500	+16.780%	85	966	+67.659%
2026-07-15	45.8200	48.2800	38.5500	39.6900	-18.668%	128	960	+95.792%
2026-07-14	51.2800	51.2800	45.9600	48.8000	-5.700%	25	926	+59.242%
2026-07-13	49.8900	51.7500	43.8000	51.7500	+10.106%	176	932	+50.164%
2026-07-10	48.5200	50.0500	44.8000	47.0000	-35.172%	666	909	+65.340%
2026-07-09	72.5000	72.5000	72.5000	72.5000	-7.147%	3	781	+7.186%
2026-07-08	78.0800	78.0800	78.0800	78.0800	-7.048%	1	781	-0.474%
2026-07-06	84.0000	84.0000	84.0000	84.0000	-11.299%	1	782	-7.488%
2026-07-02	83.8000	94.7000	83.8000	94.7000	+34.155%	3	782	-17.941%
2026-07-01	79.0000	79.0000	66.8100	70.5900	-38.139%	15	782	+10.086%
2026-06-30	114.1800	114.1800	114.1100	114.1100	+4.487%	7	791	-31.899%
2026-06-29	109.2000	109.2100	109.2000	109.2100	-8.534%	4	793	-28.844%
2026-06-26	119.8400	119.8400	119.4000	119.4000	-0.765%	18	797	-34.916%
2026-06-25	120.3200	120.3200	120.3200	120.3200	+4.982%	1	794	-35.414%
2026-06-24	109.0000	116.0000	109.0000	114.6100	+2.532%	54	793	-32.196%
2026-06-23	112.2200	112.5800	111.7800	111.7800	+1.113%	13	841	-30.480%
2026-06-22	110.5500	110.5500	110.5500	110.5500	+9.869%	2	832	-29.706%
2026-06-18	106.9800	106.9800	100.6200	100.6200	-6.068%	7	830	-22.769%
2026-06-17	97.8500	107.1200	97.8500	107.1200	+22.074%	3	830	-27.455%
2026-06-16	81.1400	87.8000	81.1400	87.7500	+0.137%	133	830	-11.442%
2026-06-15	88.3300	88.3300	86.7900	87.6300	-21.139%	5	741	-11.320%
2026-06-12	107.0500	111.1200	107.0500	111.1200	-2.200%	3	739	-30.067%
2026-06-11	110.7700	116.9800	110.6000	113.6200	+6.635%	38	739	-31.605%
2026-06-10	97.7000	106.6700	97.7000	106.5500	+9.811%	44	776	-27.067%
2026-06-09	97.0300	97.0300	97.0300	97.0300	+0.072%	1	794	-19.911%
2026-06-05	74.7500	96.9600	74.7500	96.9600	+44.393%	3	794	-19.854%
2026-06-04	66.0000	67.1500	60.6500	67.1500	-6.684%	7	793	+15.726%
2026-06-03	76.0800	76.0800	71.9600	71.9600	-18.227%	3	790	+7.991%
2026-06-01	83.3700	88.0000	83.3700	88.0000	+31.343%	3	791	-11.693%
2026-05-29	68.8100	68.8100	67.0000	67.0000	+4.410%	17	791	+15.985%
2026-05-28	64.2500	64.2500	64.1700	64.1700	-6.047%	12	802	+21.100%
2026-05-27	77.2700	77.2700	68.3000	68.3000	-11.448%	2	802	+13.777%
2026-05-26	77.1300	77.1300	77.1300	77.1300	-2.355%	12	802	+0.752%
2026-05-22	80.1500	80.1500	77.6700	78.9900	-1.472%	48	802	-1.620%
2026-05-21	88.0000	88.0000	78.9500	80.1700	-3.792%	47	754	-3.068%
2026-05-20	86.0000	86.0000	83.3300	83.3300	+7.108%	2	754	-6.744%
2026-05-18	82.0000	84.0000	77.8000	77.8000	+1.328%	3	743	-0.116%
2026-05-15	78.0000	80.0000	75.0000	76.7800	+1.655%	4	743	+1.211%
2026-05-14	76.8100	76.8100	75.5300	75.5300	-2.036%	18	740	+2.886%
2026-05-13	82.2000	82.2000	77.1000	77.1000	-14.552%	5	747	+0.791%
2026-05-12	90.2300	90.2300	90.2300	90.2300	+2.826%	1	747	-13.876%
2026-05-11	83.8700	88.0000	83.8700	87.7500	+9.688%	55	747	-11.442%
2026-05-08	79.0000	80.0000	79.0000	80.0000	+5.820%	5	744	-2.863%
2026-05-07	76.4500	76.4500	75.6000	75.6000	-9.135%	5	740	+2.791%
2026-05-05	83.6000	83.6000	83.2000	83.2000	+3.483%	2	739	-6.599%
2026-05-04	84.9100	84.9100	80.2500	80.4000	-0.924%	9	739	-3.346%
2026-05-01	80.0000	81.4500	79.1500	81.1500	+2.165%	14	739	-4.239%
2026-04-30	72.3500	88.1100	72.3500	79.4300	+46.038%	59	739	-2.165%
2026-04-29	54.0000	55.1000	52.9500	54.3900	-1.289%	14	754	+42.876%
2026-04-28	56.5500	56.5500	54.8200	55.1000	+5.616%	38	749	+41.034%
2026-04-27	52.9800	52.9800	51.6000	52.1700	-0.344%	9	754	+48.955%
2026-04-24	57.6800	58.0000	52.0000	52.3500	-15.565%	198	752	+48.443%
2026-04-23	58.0000	62.0000	56.3500	62.0000	+16.761%	38	575	+25.339%
2026-04-22	52.7600	53.1000	52.2000	53.1000	-5.179%	23	584	+46.347%
2026-04-21	53.8000	56.0000	53.8000	56.0000	+3.321%	9	575	+38.768%
2026-04-20	50.7500	54.2000	50.7500	54.2000	+12.917%	22	575	+43.376%
2026-04-17	49.7500	49.9000	48.0000	48.0000	-12.727%	58	570	+61.896%
2026-04-16	55.4000	55.7000	53.2100	55.0000	-0.812%	103	583	+41.291%
2026-04-15	56.4100	56.4100	53.7000	55.4500	-6.807%	38	511	+40.144%
2026-04-14	68.1500	68.2600	58.6000	59.5000	-23.522%	31	511	+30.605%
2026-04-09	76.8400	77.8500	76.8400	77.8000	-2.015%	7	492	-0.116%
2026-04-08	79.4000	79.4000	79.4000	79.4000	-24.967%	1	491	-2.128%
2026-04-06	105.8200	105.8200	105.8200	105.8200	-3.378%	1	491	-26.564%
2026-04-01	106.9000	109.8600	101.3800	109.5200	-6.016%	9	490	-29.045%
2026-03-31	124.7900	124.7900	116.5300	116.5300	-17.137%	2	492	-33.313%
2026-03-30	144.4500	144.8600	140.3900	140.6300	-8.325%	10	491	-44.742%
2026-03-27	146.2000	153.4000	145.9100	153.4000	+13.900%	7	490	-49.342%
2026-03-26	121.2900	134.6800	121.2900	134.6800	+48.195%	33	486	-42.300%
2026-03-23	92.7500	92.7500	90.2000	90.8800	-7.858%	6	457	-14.492%
2026-03-20	98.6300	98.6300	98.6300	98.6300	+7.616%	5	452	-21.211%
2026-03-19	89.5000	91.6500	89.5000	91.6500	+11.905%	5	457	-15.210%
2026-03-18	81.6000	81.9000	81.6000	81.9000	+9.933%	8	458	-5.116%
2026-03-17	76.3500	76.3500	74.5000	74.5000	-7.797%	4	455	+4.309%
2026-03-16	79.0500	80.8000	78.8000	80.8000	-10.817%	3	452	-3.824%
2026-03-13	90.6000	90.6000	90.6000	90.6000	+18.323%	6	453	-14.227%
2026-03-12	72.0400	76.5700	72.0400	76.5700	+15.840%	11	459	+1.489%
2026-03-10	66.1000	66.1000	66.1000	66.1000	-12.739%	1	459	+17.564%
2026-03-06	75.4500	75.7500	74.4700	75.7500	+11.152%	11	479	+2.587%
2026-03-05	66.4300	68.1500	66.4300	68.1500	+8.261%	11	477	+14.028%
2026-03-04	62.2200	63.0000	61.8500	62.9500	-6.948%	6	477	+23.447%
2026-03-03	71.2000	71.2000	67.6500	67.6500	-4.584%	3	477	+14.871%
2026-03-02	73.4500	73.4500	69.1000	70.9000	+0.155%	6	476	+9.605%
2026-02-25	71.3500	71.3500	70.7900	70.7900	-7.512%	6	480	+9.775%
2026-02-24	80.1100	80.1100	76.5300	76.5400	+5.500%	12	480	+1.529%
2026-02-23	72.5500	72.5500	72.5500	72.5500	+8.042%	1	473	+7.112%
2026-02-20	71.2700	71.2700	67.1500	67.1500	-11.295%	12	473	+15.726%
2026-02-19	74.8500	75.7000	74.1500	75.7000	-2.536%	8	461	+2.655%
2026-02-18	76.7000	77.6700	76.2000	77.6700	-1.746%	9	454	+0.051%
2026-02-17	79.0500	79.0500	79.0500	79.0500	+7.874%	1	463	-1.695%
2026-02-13	73.3400	73.3400	73.2800	73.2800	-0.732%	10	466	+6.045%
2026-02-12	71.9100	73.8200	71.9100	73.8200	+12.103%	6	466	+5.270%
2026-02-11	67.1500	67.1500	65.8500	65.8500	+6.830%	19	462	+18.011%
2026-02-10	61.7000	61.7000	61.2900	61.6400	-10.146%	49	453	+26.071%
2026-02-06	66.1100	74.1100	66.1100	68.6000	+8.975%	18	424	+13.280%
2026-02-05	69.2800	69.2800	62.4500	62.9500	0.000%	79	419	+23.447%
2026-02-04	61.4000	64.2700	61.4000	62.9500	+10.477%	29	367	+23.447%
2026-02-03	46.8400	56.9800	46.8400	56.9800	+19.155%	161	388	+36.381%
2026-02-02	47.3300	49.6500	47.3300	47.8200	+2.136%	116	389	+62.505%
2026-01-30	45.0000	46.8500	45.0000	46.8200	+10.948%	301	373	+65.976%
2026-01-29	43.3500	49.7500	42.2000	42.2000	-38.349%	115	325	+84.147%
2026-01-28	68.5000	68.5000	67.9500	68.4500	-1.652%	26	284	+13.528%
2026-01-27	69.6000	69.6000	69.6000	69.6000	+1.502%	1	274	+11.652%
2026-01-26	70.3400	70.3400	68.3500	68.5700	-4.658%	32	273	+13.329%
2026-01-23	71.9200	71.9200	71.9200	71.9200	-10.190%	5	242	+8.051%
2026-01-22	82.7800	82.7800	80.0800	80.0800	-18.610%	28	242	-2.960%
2026-01-21	98.3900	98.3900	98.3900	98.3900	+8.240%	1	258	-21.018%
2026-01-15	90.7500	90.9000	90.7500	90.9000	-1.185%	23	258	-14.510%
2026-01-14	93.4100	93.4100	91.9900	91.9900	+19.545%	2	261	-15.523%
2026-01-12	76.0000	76.9500	76.0000	76.9500	-1.067%	13	262	+0.988%
2026-01-09	77.7800	77.7800	77.7800	77.7800	-6.199%	2	253	-0.090%
2026-01-08	82.9200	82.9200	82.9200	82.9200	+20.174%	10	253	-6.283%
2025-12-30	69.0000	69.3000	69.0000	69.0000	-4.300%	4	243	+12.623%
2025-12-29	72.1000	72.1000	72.1000	72.1000	+3.325%	2	241	+7.781%
2025-12-24	69.7800	69.7800	69.7800	69.7800	-3.029%	2	243	+11.364%
2025-12-23	72.3900	72.3900	71.9600	71.9600	-5.303%	3	243	+7.991%
2025-12-22	75.9900	75.9900	75.9900	75.9900	+2.842%	5	243	+2.263%
2025-12-18	74.4000	74.5000	73.8500	73.8900	-8.325%	59	248	+5.170%
2025-12-17	78.5200	80.6000	76.3000	80.6000	-1.743%	125	224	-3.586%
2025-12-16	82.0300	82.0300	82.0300	82.0300	+2.730%	1	125	-5.266%
2025-12-15	82.7200	82.7200	79.8500	79.8500	-5.200%	6	124	-2.680%
2025-12-12	84.5300	84.5300	84.2300	84.2300	+0.862%	2	119	-7.741%
2025-12-10	83.5100	83.5100	83.5100	83.5100	+11.124%	5	117	-6.945%
2025-12-05	75.5800	75.5800	75.1500	75.1500	-5.233%	4	115	+3.407%
2025-12-04	77.6800	79.3000	77.6800	79.3000	-9.320%	6	112	-2.005%
2025-12-03	87.5100	87.6800	87.4500	87.4500	-0.602%	4	112	-11.138%
2025-12-02	87.9800	87.9800	87.9800	87.9800	-9.112%	1	112	-11.673%
2025-11-25	96.8000	96.8000	96.8000	96.8000	-4.395%	1	111	-19.721%
2025-11-24	102.5800	102.5800	101.2500	101.2500	-16.804%	4	111	-23.249%
2025-11-21	121.7000	121.7000	121.7000	121.7000	+0.495%	1	109	-36.146%
2025-11-20	121.1000	121.1000	121.1000	121.1000	+1.305%	1	109	-35.830%
2025-11-19	119.7700	120.0400	119.5400	119.5400	-0.747%	6	110	-34.992%
2025-11-18	120.4400	120.4400	120.4400	120.4400	+10.780%	2	108	-35.478%
2025-11-17	108.7200	108.7200	108.7200	108.7200	-2.859%	2	110	-28.523%
2025-11-14	111.9200	111.9200	111.9200	111.9200	+16.401%	2	108	-30.566%
2025-11-05	97.1500	97.1500	96.1500	96.1500	+4.171%	2	108	-19.178%
2025-11-03	89.0700	92.8500	89.0700	92.3000	+1.652%	23	108	-15.807%
2025-10-31	82.8200	90.8000	82.8200	90.8000	+18.152%	4	108	-14.416%
2025-10-30	84.8000	84.8000	76.8500	76.8500	+47.166%	18	107	+1.119%
2025-10-29	52.9500	52.9500	52.2200	52.2200	+4.128%	6	104	+48.813%
2025-10-27	49.1700	50.1500	49.1700	50.1500	-9.786%	3	100	+54.955%
2025-10-23	54.7000	55.5900	54.7000	55.5900	-3.322%	5	100	+39.791%
2025-10-20	57.5500	57.5500	57.5000	57.5000	-17.974%	2	95	+35.148%
2025-10-16	65.6000	70.4000	65.6000	70.1000	+3.852%	26	95	+10.856%
2025-10-10	68.1100	68.1100	67.5000	67.5000	+8.696%	6	78	+15.126%
2025-10-08	62.1000	62.1000	62.1000	62.1000	-7.520%	2	75	+25.137%
2025-10-07	67.1500	67.1500	67.1500	67.1500	-4.413%	2	73	+15.726%
2025-10-06	70.2500	70.2500	70.2500	70.2500	+12.670%	1	71	+10.619%
2025-10-01	62.3200	62.3500	62.3200	62.3500	+8.491%	3	70	+24.635%
2025-09-30	57.4700	57.4700	57.4700	57.4700	+8.948%	1	70	+35.218%
2025-09-29	52.7500	52.7500	52.7500	52.7500	+9.622%	28	71	+47.318%
2025-09-23	48.1400	48.1400	48.1200	48.1200	+2.274%	25	45	+61.492%
2025-09-17	47.0500	47.0500	47.0500	47.0500	-15.605%	1	20	+65.165%
2025-08-29	55.1500	55.7500	55.1500	55.7500	+5.888%	2	18	+39.390%
2025-08-28	52.6500	52.6500	52.6500	52.6500	-0.567%	4	18	+47.597%
2025-08-25	52.9500	52.9500	52.9500	52.9500	-3.464%	1	14	+46.761%
2025-08-22	54.8500	54.8500	54.8500	54.8500	-7.301%	1	14	+41.677%
2025-08-20	59.1700	59.1700	59.1700	59.1700	+27.522%	1	14	+31.333%
2025-08-14	47.6000	47.6000	46.2000	46.4000	-0.215%	4	14	+67.478%
2025-08-13	46.5000	46.5000	46.5000	46.5000	0.000%	10	10	+67.118%