Dark

META20260821P680
META Aug 21 2026 680.00 Put (META260821P00680000)
option OPRA

EOD

Jul 23, 2026

85.63+47.638%(+27.63)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	84.8700	88.4100	84.8700	85.6300	+47.638%	34	1,140	0.000%
2026-07-21	60.1000	60.1000	58.0000	58.0000	-1.024%	12	1,172	+47.638%
2026-07-20	59.2400	59.3100	57.9400	58.6000	-6.420%	22	1,181	+46.126%
2026-07-17	61.0500	73.2500	61.0500	62.6200	+24.419%	115	1,160	+36.745%
2026-07-16	45.5400	50.3500	43.9600	50.3300	+11.844%	224	1,189	+70.137%
2026-07-15	55.1400	55.1400	43.8500	45.0000	-18.033%	323	1,099	+90.289%
2026-07-14	55.2400	56.6200	52.8000	54.9000	-2.226%	8	1,007	+55.974%
2026-07-13	55.0000	56.5000	53.9000	56.1500	+5.446%	28	1,009	+52.502%
2026-07-10	52.1500	55.5500	51.0000	53.2500	-34.137%	306	1,003	+60.808%
2026-07-09	80.8700	80.8700	80.8500	80.8500	-7.526%	2	908	+5.912%
2026-07-08	87.0000	87.4300	87.0000	87.4300	+16.047%	301	906	-2.059%
2026-07-07	76.0000	77.2000	75.3400	75.3400	-16.770%	3	647	+13.658%
2026-07-06	102.0500	102.0500	90.5200	90.5200	+19.656%	41	649	-5.402%
2026-07-01	90.1000	90.1000	75.6500	75.6500	-36.391%	5	629	+13.192%
2026-06-29	117.7500	118.9300	117.7500	118.9300	-7.086%	6	629	-28.000%
2026-06-26	128.0000	128.0000	128.0000	128.0000	-5.535%	1	630	-33.102%
2026-06-25	137.9000	137.9000	129.4800	135.5000	+12.141%	10	630	-36.804%
2026-06-23	120.6000	120.8300	120.6000	120.8300	-0.772%	20	623	-29.132%
2026-06-22	114.0200	123.1500	114.0200	121.7700	+6.619%	5	623	-29.679%
2026-06-18	114.6400	114.6400	114.2100	114.2100	-2.883%	2	627	-25.024%
2026-06-17	104.7100	117.6000	104.7100	117.6000	+24.907%	57	627	-27.185%
2026-06-16	94.1500	94.1500	94.1500	94.1500	-1.722%	2	627	-9.049%
2026-06-15	95.2100	95.8000	95.2100	95.8000	-21.217%	5	625	-10.616%
2026-06-12	115.6600	121.6000	115.6600	121.6000	+2.297%	21	628	-29.581%
2026-06-11	118.8700	118.8700	118.8700	118.8700	+6.897%	10	649	-27.963%
2026-06-10	112.2000	112.2000	111.2000	111.2000	+8.382%	6	639	-22.995%
2026-06-08	101.8900	103.1500	101.8900	102.6000	+36.255%	58	643	-16.540%
2026-06-04	68.7000	75.3000	68.7000	75.3000	-4.732%	22	647	+13.718%
2026-06-03	81.2100	81.2100	78.7000	79.0400	-16.316%	8	658	+8.338%
2026-06-02	94.4500	94.4500	94.4500	94.4500	-1.615%	32	664	-9.338%
2026-06-01	73.0100	96.0000	73.0100	96.0000	+27.152%	13	696	-10.802%
2026-05-29	73.6600	75.7100	73.6600	75.5000	+9.659%	13	688	+13.417%
2026-05-28	72.3000	72.3000	68.8500	68.8500	-7.893%	43	687	+24.372%
2026-05-27	80.6500	80.6500	74.2800	74.7500	-13.833%	3	666	+14.555%
2026-05-26	85.5200	86.7500	85.5200	86.7500	-1.196%	7	668	-1.291%
2026-05-21	96.0000	96.0000	87.8000	87.8000	-6.596%	12	661	-2.472%
2026-05-20	94.0000	94.0000	94.0000	94.0000	+2.174%	1	661	-8.904%
2026-05-19	92.0000	92.0000	92.0000	92.0000	+4.332%	1	658	-6.924%
2026-05-18	90.0000	90.0000	88.1800	88.1800	+9.134%	3	658	-2.892%
2026-05-15	86.0000	88.0000	80.8000	80.8000	-0.895%	5	658	+5.978%
2026-05-14	83.7100	83.7100	80.1000	81.5300	-1.605%	17	655	+5.029%
2026-05-13	85.5800	85.5800	82.6500	82.8600	-15.929%	9	658	+3.343%
2026-05-12	98.0000	98.5600	98.0000	98.5600	+6.150%	2	658	-13.119%
2026-05-11	91.3400	94.0000	91.3400	92.8500	+5.511%	4	658	-7.776%
2026-05-08	88.0000	90.0000	87.1800	88.0000	+4.080%	5	653	-2.693%
2026-05-07	80.9000	84.5500	80.9000	84.5500	-1.926%	5	649	+1.277%
2026-05-06	86.2300	86.2300	86.2100	86.2100	-5.575%	4	646	-0.673%
2026-05-05	89.0500	93.4500	88.8500	91.3000	+6.909%	28	642	-6.210%
2026-05-04	90.5000	90.8500	85.4000	85.4000	+0.188%	7	643	+0.269%
2026-04-30	92.0000	96.0200	85.2000	85.2400	+43.623%	35	645	+0.458%
2026-04-29	58.4300	59.6200	58.2500	59.3500	+1.801%	22	636	+44.280%
2026-04-28	58.6000	61.8000	58.3000	58.3000	+3.922%	45	617	+46.878%
2026-04-27	57.6000	57.6000	56.1000	56.1000	-3.025%	4	576	+52.638%
2026-04-24	62.2000	62.2000	56.9500	57.8500	-13.047%	44	576	+48.021%
2026-04-23	63.8300	68.0000	61.9500	66.5300	+16.271%	30	556	+28.709%
2026-04-22	57.3800	57.4000	57.2200	57.2200	-3.296%	6	562	+49.650%
2026-04-21	59.7000	59.7000	59.1500	59.1700	-1.054%	6	562	+44.719%
2026-04-20	56.1100	60.0000	55.4000	59.8000	+14.231%	26	561	+43.194%
2026-04-17	55.7000	55.7000	52.0000	52.3500	-10.360%	44	545	+63.572%
2026-04-16	60.8000	60.8000	58.4000	58.4000	-3.551%	2	530	+46.627%
2026-04-15	61.0000	61.0000	59.6500	60.5500	-6.875%	23	529	+41.420%
2026-04-14	71.1200	71.1200	65.0200	65.0200	-18.306%	5	513	+31.698%
2026-04-13	79.8300	79.8300	79.5900	79.5900	-4.990%	5	508	+7.589%
2026-04-10	83.5000	83.7700	83.5000	83.7700	-0.511%	3	513	+2.220%
2026-04-09	83.4500	84.2000	80.3000	84.2000	-11.322%	4	514	+1.698%
2026-04-08	94.9500	94.9500	94.9500	94.9500	-22.629%	2	514	-9.816%
2026-04-07	122.7200	122.7200	122.7200	122.7200	+11.665%	3	512	-30.223%
2026-04-01	109.9000	109.9000	109.9000	109.9000	-27.435%	1	509	-22.084%
2026-03-30	152.7000	153.4400	151.4500	151.4500	-5.344%	12	509	-43.460%
2026-03-27	149.9500	161.4000	148.4000	160.0000	+16.635%	13	517	-46.481%
2026-03-26	116.0000	137.1800	116.0000	137.1800	+34.583%	17	512	-37.578%
2026-03-25	101.9300	101.9300	101.9300	101.9300	+3.672%	5	507	-15.991%
2026-03-23	98.3200	98.3200	98.3200	98.3200	-9.148%	5	512	-12.907%
2026-03-20	108.2200	108.2200	108.2200	108.2200	+9.868%	1	507	-20.874%
2026-03-19	98.5000	98.5000	98.5000	98.5000	+10.488%	30	506	-13.066%
2026-03-18	88.1500	89.1500	87.5500	89.1500	+3.362%	22	476	-3.948%
2026-03-17	84.8000	86.2500	84.8000	86.2500	+1.114%	12	476	-0.719%
2026-03-16	85.3000	85.3000	85.3000	85.3000	-11.560%	5	485	+0.387%
2026-03-13	89.4500	97.3300	89.4500	96.4500	+17.982%	4	485	-11.218%
2026-03-12	81.8500	81.8500	81.6500	81.7500	+1.844%	9	483	+4.746%
2026-03-06	77.6500	80.3000	77.6500	80.2700	+9.808%	21	476	+6.677%
2026-03-05	73.5000	73.5000	73.1000	73.1000	+6.173%	3	462	+17.141%
2026-03-04	66.7500	68.8500	66.7500	68.8500	-5.749%	6	462	+24.372%
2026-03-03	81.4500	81.4500	73.0500	73.0500	-2.859%	27	463	+17.221%
2026-03-02	75.6000	76.3000	75.2000	75.2000	-7.103%	5	463	+13.870%
2026-02-27	80.9500	80.9500	80.9500	80.9500	+10.512%	1	464	+5.781%
2026-02-26	73.3000	73.3000	73.2500	73.2500	-14.855%	6	464	+16.901%
2026-02-24	86.0300	86.0300	86.0300	86.0300	+9.872%	1	464	-0.465%
2026-02-23	78.2500	78.3000	78.2500	78.3000	+8.374%	2	465	+9.361%
2026-02-20	75.9500	75.9500	72.2500	72.2500	-11.273%	15	465	+18.519%
2026-02-18	81.6000	83.4700	81.4300	81.4300	+4.787%	17	478	+5.158%
2026-02-13	77.7100	77.7100	77.7100	77.7100	+0.896%	1	474	+10.192%
2026-02-12	72.1100	77.5900	72.1000	77.0200	+9.825%	10	474	+11.179%
2026-02-11	71.7200	71.7200	70.1300	70.1300	+6.792%	15	471	+22.102%
2026-02-10	66.5600	66.5600	65.6700	65.6700	+0.490%	6	470	+30.394%
2026-02-09	67.4500	67.4500	65.1500	65.3500	-11.808%	6	467	+31.033%
2026-02-06	73.5500	76.2700	73.5500	74.1000	+8.144%	15	467	+15.560%
2026-02-05	71.3900	72.5000	67.1700	68.5200	+33.049%	9	469	+24.971%
2026-02-02	53.0200	53.8000	51.5000	51.5000	+1.079%	24	467	+66.272%
2026-01-30	48.5500	50.9500	48.5500	50.9500	+10.641%	232	468	+68.067%
2026-01-29	44.6500	52.2500	44.6500	46.0500	-37.090%	88	531	+85.950%
2026-01-28	71.1600	73.8500	71.1600	73.2000	-2.595%	445	482	+16.981%
2026-01-27	75.1500	75.1500	75.1500	75.1500	+2.245%	1	910	+13.945%
2026-01-26	73.4500	73.5000	73.4500	73.5000	-4.359%	11	909	+16.503%
2026-01-23	79.4000	80.1300	76.5500	76.8500	-10.379%	131	907	+11.425%
2026-01-22	85.0000	85.9000	84.8000	85.7500	-14.617%	176	776	-0.140%
2026-01-21	100.4300	100.4300	100.4300	100.4300	+2.794%	2	721	-14.737%
2026-01-15	97.1000	97.7000	97.1000	97.7000	+4.436%	25	721	-12.354%
2026-01-13	93.5500	93.5500	93.5500	93.5500	+14.574%	1	701	-8.466%
2026-01-12	81.6500	81.6500	81.6500	81.6500	-2.180%	5	700	+4.874%
2026-01-09	83.4700	83.4700	83.4700	83.4700	-3.947%	2	695	+2.588%
2026-01-08	88.8200	88.8200	86.9000	86.9000	+8.017%	12	695	-1.461%
2026-01-07	82.5000	83.2000	80.4500	80.4500	+4.277%	10	685	+6.439%
2025-12-31	76.0600	77.2500	75.6000	77.1500	+3.906%	59	625	+10.992%
2025-12-30	74.1500	74.5000	74.1500	74.2500	-6.191%	18	625	+15.327%
2025-12-18	78.8000	80.1000	78.5000	79.1500	-6.220%	141	625	+8.187%
2025-12-17	83.9400	84.8000	82.3000	84.4000	+3.533%	213	513	+1.457%
2025-12-16	81.5500	81.5500	81.5000	81.5200	-5.637%	29	308	+5.042%
2025-12-15	86.3900	86.3900	86.3900	86.3900	-3.475%	1	308	-0.880%
2025-12-12	89.5000	89.5000	89.5000	89.5000	-0.556%	1	308	-4.324%
2025-12-11	90.0000	90.0000	90.0000	90.0000	-0.662%	1	308	-4.856%
2025-12-10	91.6300	91.6300	90.6000	90.6000	+4.138%	7	307	-5.486%
2025-12-09	87.0000	87.0000	87.0000	87.0000	+9.365%	1	314	-1.575%
2025-12-05	79.5500	79.5500	79.5500	79.5500	-4.157%	1	315	+7.643%
2025-12-04	83.0000	83.0000	83.0000	83.0000	-9.051%	2	315	+3.169%
2025-12-03	91.2600	91.2600	91.2600	91.2600	-2.666%	1	315	-6.169%
2025-12-02	93.2200	93.7600	93.2200	93.7600	-8.927%	11	316	-8.671%
2025-11-25	102.9500	102.9500	102.9500	102.9500	-4.702%	1	305	-16.824%
2025-11-24	108.0000	108.0300	108.0000	108.0300	-11.776%	11	305	-20.735%
2025-11-21	128.6500	128.6500	122.4500	122.4500	+4.703%	6	312	-30.069%
2025-11-20	116.9500	116.9500	116.9500	116.9500	-6.207%	1	307	-26.781%
2025-11-19	123.5000	127.1400	123.5000	124.6900	+7.863%	57	307	-31.326%
2025-11-14	115.6000	115.6000	115.6000	115.6000	+0.539%	1	307	-25.926%
2025-11-13	114.9800	114.9800	114.9800	114.9800	+1.842%	1	306	-25.526%
2025-11-12	112.9000	112.9000	112.9000	112.9000	+8.391%	3	305	-24.154%
2025-11-10	104.1600	104.1600	104.1600	104.1600	-4.772%	1	302	-17.790%
2025-11-07	117.7500	117.8800	109.3800	109.3800	-0.319%	7	303	-21.713%
2025-11-06	109.7300	109.7300	109.7300	109.7300	+11.153%	1	308	-21.963%
2025-11-05	98.7200	98.7200	98.7200	98.7200	-7.087%	1	307	-13.260%
2025-11-04	105.7000	106.2500	105.7000	106.2500	+4.949%	11	308	-19.407%
2025-11-03	99.4000	101.2400	99.4000	101.2400	+5.021%	7	292	-15.419%
2025-10-31	95.0000	96.4000	95.0000	96.4000	+15.256%	4	292	-11.172%
2025-10-30	88.5000	91.3000	81.5100	83.6400	+48.958%	24	288	+2.379%
2025-10-29	56.4500	56.4500	56.1500	56.1500	+4.426%	3	276	+52.502%
2025-10-27	52.8500	53.7700	52.8000	53.7700	-6.601%	81	357	+59.252%
2025-10-23	58.1500	58.6000	57.5500	57.5700	-23.240%	7	357	+48.741%
2025-10-16	67.3200	75.0000	67.3200	75.0000	+12.444%	4	359	+14.173%
2025-10-15	66.7000	66.7000	66.7000	66.7000	-8.240%	1	355	+28.381%
2025-10-14	73.0000	73.0000	72.6900	72.6900	+4.215%	2	354	+17.802%
2025-10-13	69.7000	69.7500	69.7000	69.7500	+12.138%	40	352	+22.767%
2025-10-10	62.2000	62.2000	62.2000	62.2000	-6.184%	1	312	+37.669%
2025-10-09	66.3000	66.3000	66.3000	66.3000	-1.778%	1	311	+29.155%
2025-10-08	67.7000	67.7000	67.3000	67.5000	-7.114%	53	310	+26.859%
2025-10-06	75.9500	75.9500	72.4000	72.6700	+5.933%	24	257	+17.834%
2025-10-03	68.7500	68.7500	67.8000	68.6000	+5.783%	116	235	+24.825%
2025-10-02	64.9000	64.9500	64.8500	64.8500	-3.926%	40	143	+32.043%
2025-10-01	68.4700	68.4700	67.5000	67.5000	+20.428%	4	103	+26.859%
2025-09-29	56.0500	56.0500	56.0500	56.0500	-5.000%	1	101	+52.774%
2025-09-26	59.3000	59.3000	59.0000	59.0000	+3.509%	3	100	+45.136%
2025-09-25	56.8000	57.0000	56.7000	57.0000	+7.082%	52	100	+50.228%
2025-09-23	53.2300	53.2300	53.2300	53.2300	+12.300%	3	48	+60.868%
2025-09-18	47.4000	47.4000	47.4000	47.4000	-10.329%	3	49	+80.654%
2025-09-08	52.7000	52.8600	52.7000	52.8600	-4.326%	20	46	+61.994%
2025-09-05	55.2500	55.2500	55.2500	55.2500	-7.809%	1	26	+54.986%
2025-08-29	59.9300	59.9300	59.9300	59.9300	+5.362%	1	26	+42.883%
2025-08-27	56.8800	56.8800	56.8800	56.8800	+1.662%	2	26	+50.545%
2025-08-26	55.9500	55.9500	55.9500	55.9500	+4.775%	1	25	+53.047%
2025-08-18	55.4500	55.4500	53.4000	53.4000	+9.651%	6	25	+60.356%
2025-08-15	48.1500	48.7000	48.1000	48.7000	-3.850%	4	19	+75.832%
2025-08-13	49.1000	50.6500	49.1000	50.6500	0.000%	15	15	+69.062%