Dark

META20260821P500
META Aug 21 2026 500.00 Put (META260821P00500000)
option OPRA

EOD

Jul 23, 2026

4.65+54.485%(+1.64)512

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.8600	5.3000	3.6700	4.6500	+54.485%	512	7,236	0.000%
2026-07-22	2.4900	3.0100	2.4900	3.0100	+28.632%	139	7,364	+54.485%
2026-07-21	2.0100	2.5100	2.0100	2.3400	-8.235%	66	7,334	+98.718%
2026-07-20	2.9500	3.1000	2.3400	2.5500	-13.851%	351	7,325	+82.353%
2026-07-17	2.5100	4.4000	2.5100	2.9600	+25.957%	496	7,132	+57.095%
2026-07-16	2.0800	2.5000	1.9000	2.3500	+17.500%	62	7,147	+97.872%
2026-07-15	2.4800	2.4800	2.0000	2.0000	-20.319%	285	7,168	+132.500%
2026-07-14	3.0400	3.0400	2.3000	2.5100	-13.448%	331	7,166	+85.259%
2026-07-13	3.0000	3.2500	2.5900	2.9000	-2.357%	344	7,196	+60.345%
2026-07-10	3.0000	3.7500	2.7400	2.9700	-32.500%	793	7,212	+56.566%
2026-07-09	7.7500	9.0000	4.4000	4.4000	-21.708%	430	7,155	+5.682%
2026-07-08	4.8800	6.0000	4.8800	5.6200	+18.316%	521	7,087	-17.260%
2026-07-07	4.9800	5.2000	4.1500	4.7500	-15.929%	230	6,924	-2.105%
2026-07-06	6.6000	7.2700	5.5000	5.6500	-27.191%	130	6,952	-17.699%
2026-07-02	5.3500	8.0300	5.3500	7.7600	+56.768%	275	6,861	-40.077%
2026-07-01	7.5000	7.5100	4.3700	4.9500	-57.584%	533	6,861	-6.061%
2026-06-30	11.0000	13.4100	11.0000	11.6700	+6.091%	208	7,072	-60.154%
2026-06-29	10.7000	11.1500	10.0000	11.0000	-21.034%	109	7,028	-57.727%
2026-06-26	16.5000	16.5000	12.4500	13.9300	-14.540%	110	7,024	-66.619%
2026-06-25	13.8300	16.7500	13.1000	16.3000	+29.365%	352	7,003	-71.472%
2026-06-24	11.9500	13.0100	10.8000	12.6000	+7.234%	233	6,840	-63.095%
2026-06-23	12.3000	12.3000	10.0500	11.7500	+3.799%	200	6,884	-60.426%
2026-06-22	10.3000	12.6500	9.4000	11.3200	+13.769%	346	6,861	-58.922%
2026-06-18	10.5000	12.2000	9.5000	9.9500	-17.083%	109	6,542	-53.266%
2026-06-17	8.1000	12.1900	8.1000	12.0000	+65.975%	287	6,542	-61.250%
2026-06-16	7.3500	7.9700	6.7000	7.2300	-9.625%	41	6,542	-35.685%
2026-06-15	10.4000	10.4000	7.1500	8.0000	-38.697%	152	6,526	-41.875%
2026-06-12	11.7000	14.5400	11.7000	13.0500	+0.850%	101	6,531	-64.368%
2026-06-11	13.5000	15.3500	12.2500	12.9400	+1.890%	293	6,470	-64.065%
2026-06-10	10.9000	12.8000	10.1000	12.7000	+22.115%	106	6,393	-63.386%
2026-06-09	9.4300	11.7500	8.7600	10.4000	-1.047%	168	6,349	-55.288%
2026-06-08	10.0000	11.5500	9.4800	10.5100	+3.039%	131	6,336	-55.756%
2026-06-05	5.4000	11.0700	5.4000	10.2000	+83.784%	313	6,258	-54.412%
2026-06-04	6.0000	6.0000	4.7200	5.5500	-12.598%	117	6,316	-16.216%
2026-06-03	7.8500	7.9000	6.3500	6.3500	-21.894%	82	6,368	-26.772%
2026-06-02	8.8800	8.8800	7.3700	8.1300	-10.659%	2,198	6,381	-42.804%
2026-06-01	5.4800	9.1500	5.4800	9.1000	+71.698%	95	4,353	-48.901%
2026-05-29	5.1500	5.8200	5.1500	5.3000	+5.578%	737	4,291	-12.264%
2026-05-28	6.0000	6.0000	5.0200	5.0200	-16.333%	83	4,954	-7.371%
2026-05-27	7.2600	7.3000	5.7500	6.0000	-21.053%	64	4,985	-22.500%
2026-05-26	7.7000	7.7200	7.3000	7.6000	0.000%	21	4,963	-38.816%
2026-05-22	7.6500	7.8000	7.5500	7.6000	-5.000%	50	4,958	-38.816%
2026-05-21	9.6600	9.7000	8.0000	8.0000	-9.297%	1,931	4,954	-41.875%
2026-05-20	9.4000	9.4200	8.4200	8.8200	-6.170%	53	4,954	-47.279%
2026-05-19	8.4300	9.4000	8.4300	9.4000	+13.253%	56	3,419	-50.532%
2026-05-18	9.5000	9.7000	7.8900	8.3000	-7.055%	131	3,419	-43.976%
2026-05-15	9.0000	9.4000	8.6500	8.9300	+5.059%	70	3,419	-47.928%
2026-05-14	8.7500	8.7500	8.2900	8.5000	-4.171%	100	3,330	-45.294%
2026-05-13	10.1700	10.1700	8.7100	8.8700	-16.004%	38	3,223	-47.576%
2026-05-12	11.1500	11.4000	10.2400	10.5600	-2.222%	74	3,223	-55.966%
2026-05-11	10.0500	10.8000	9.9000	10.8000	+13.684%	112	3,223	-56.944%
2026-05-08	9.4000	10.0000	9.2000	9.5000	+4.396%	53	3,159	-51.053%
2026-05-07	8.7500	9.7100	8.5000	9.1000	-7.614%	16	3,111	-48.901%
2026-05-06	10.8200	11.1000	9.4000	9.8500	-10.455%	190	3,105	-52.792%
2026-05-05	9.7500	11.1700	9.7500	11.0000	+12.821%	66	3,018	-57.727%
2026-05-04	10.9400	11.1500	9.5500	9.7500	-9.722%	60	3,001	-52.308%
2026-05-01	10.0000	10.8000	9.8000	10.8000	+7.143%	109	2,927	-56.944%
2026-04-30	11.5000	12.2200	9.8000	10.0800	+45.036%	531	2,927	-53.869%
2026-04-29	7.3000	7.3500	6.8500	6.9500	-1.418%	86	2,754	-33.094%
2026-04-28	7.7500	7.7500	7.0500	7.0500	+0.284%	31	2,729	-34.043%
2026-04-27	7.4300	7.4300	7.0300	7.0300	-6.267%	37	2,726	-33.855%
2026-04-24	8.9000	8.9000	7.5000	7.5000	-17.127%	23	2,714	-38.000%
2026-04-23	8.6300	9.1600	8.5700	9.0500	+16.774%	11	2,713	-48.619%
2026-04-22	7.6000	7.7500	7.6000	7.7500	-3.125%	9	2,710	-40.000%
2026-04-21	7.9700	8.2500	7.9700	8.0000	0.000%	14	2,702	-41.875%
2026-04-20	7.6000	8.0500	7.5500	8.0000	+9.589%	17	2,702	-41.875%
2026-04-17	7.7900	7.8000	7.3000	7.3000	-11.515%	33	2,691	-36.301%
2026-04-16	8.7800	9.0200	8.2500	8.2500	-8.333%	46	2,680	-43.636%
2026-04-15	9.4500	9.4500	8.6400	9.0000	-12.195%	56	2,694	-48.333%
2026-04-14	10.9000	10.9500	10.0000	10.2500	-18.000%	27	2,711	-54.634%
2026-04-13	14.6000	14.6000	12.5000	12.5000	-12.281%	153	2,710	-62.800%
2026-04-10	13.9500	14.6300	13.7000	14.2500	-5.754%	41	2,727	-67.368%
2026-04-09	15.2000	16.0000	14.2500	15.1200	-16.233%	36	2,700	-69.246%
2026-04-08	17.7800	20.3000	15.7600	18.0500	-29.382%	182	2,702	-74.238%
2026-04-07	26.2500	27.5500	25.5600	25.5600	+4.114%	14	2,811	-81.808%
2026-04-06	24.8000	25.2000	23.9500	24.5500	-6.298%	19	2,813	-81.059%
2026-04-02	27.8200	27.8200	25.3500	26.2000	+6.939%	29	2,815	-82.252%
2026-04-01	26.1100	26.1100	22.3000	24.5000	-10.420%	87	2,815	-81.020%
2026-03-31	34.0000	34.0000	27.0000	27.3500	-27.588%	71	2,823	-82.998%
2026-03-30	37.1800	39.0500	36.6500	37.7700	-9.424%	171	2,784	-87.689%
2026-03-27	35.2000	43.4000	35.2000	41.7000	+22.973%	903	2,671	-88.849%
2026-03-26	25.0000	36.2000	24.7200	33.9100	+56.991%	514	2,384	-86.287%
2026-03-25	20.4000	21.6000	19.6000	21.6000	-2.703%	59	2,169	-78.472%
2026-03-24	21.2000	22.2000	21.0000	22.2000	+15.325%	11	2,137	-79.054%
2026-03-23	20.0000	20.2000	18.8000	19.2500	-18.776%	23	2,129	-75.844%
2026-03-20	20.6000	23.8500	20.6000	23.7000	+19.697%	292	2,146	-80.380%
2026-03-19	20.1500	20.8500	19.3000	19.8000	+7.201%	127	2,027	-76.515%
2026-03-18	17.4500	18.4700	17.4500	18.4700	+11.265%	322	1,951	-74.824%
2026-03-17	15.6000	16.6000	15.4500	16.6000	-3.768%	114	1,705	-71.988%
2026-03-16	18.1000	18.1000	17.2500	17.2500	-18.709%	19	1,667	-73.043%
2026-03-13	20.6000	22.0000	18.8000	21.2200	+24.824%	186	1,655	-78.087%
2026-03-12	15.3000	17.0000	15.3000	17.0000	+18.056%	102	1,641	-72.647%
2026-03-11	15.0000	15.0000	14.4000	14.4000	-2.900%	16	1,641	-67.708%
2026-03-10	14.2500	14.8300	14.2500	14.8300	-9.683%	2	1,650	-68.645%
2026-03-09	17.6000	17.9000	16.4200	16.4200	-9.030%	12	1,651	-71.681%
2026-03-06	18.0500	18.0500	18.0500	18.0500	+21.959%	2	1,823	-74.238%
2026-03-05	15.4600	15.4600	14.8000	14.8000	+12.719%	18	1,823	-68.581%
2026-03-04	13.7000	13.7000	13.1100	13.1300	-10.068%	60	1,824	-64.585%
2026-03-03	18.0500	18.0500	14.6000	14.6000	-4.388%	54	1,827	-68.151%
2026-03-02	15.8500	15.8500	14.4200	15.2700	-5.449%	109	1,775	-69.548%
2026-02-27	16.7000	16.7000	15.7500	16.1500	+12.937%	75	1,816	-71.207%
2026-02-26	14.3500	14.3500	14.3000	14.3000	-2.721%	7	1,818	-67.483%
2026-02-25	14.6000	14.7000	14.6000	14.7000	-12.500%	56	1,857	-68.367%
2026-02-24	17.6000	18.0000	16.1500	16.8000	+1.818%	210	1,857	-72.321%
2026-02-23	15.6000	16.5000	15.6000	16.5000	+5.769%	53	1,772	-71.818%
2026-02-20	15.9000	15.9000	15.6000	15.6000	-2.500%	52	1,719	-70.192%
2026-02-19	16.4000	16.4000	15.9500	16.0000	-3.323%	1,029	1,766	-70.938%
2026-02-18	16.0000	16.5500	16.0000	16.5500	-8.310%	55	1,796	-71.903%
2026-02-17	18.1000	18.6700	16.9500	18.0500	+14.603%	170	1,742	-74.238%
2026-02-13	15.9400	15.9400	15.7500	15.7500	-0.316%	2	1,728	-70.476%
2026-02-12	13.2700	16.5500	13.2700	15.8000	+19.066%	91	1,728	-70.570%
2026-02-11	11.7500	13.2700	11.7500	13.2700	+4.324%	13	1,704	-64.959%
2026-02-10	12.6100	12.7200	12.3100	12.7200	+0.395%	4	1,704	-63.443%
2026-02-09	14.0800	14.0800	12.6000	12.6700	-15.251%	8	1,705	-63.299%
2026-02-06	14.9600	15.0000	14.1700	14.9500	+15.089%	29	1,702	-68.896%
2026-02-05	13.8000	13.8000	12.9900	12.9900	-1.962%	27	1,702	-64.203%
2026-02-04	11.7000	13.4100	11.7000	13.2500	+18.834%	34	1,702	-64.906%
2026-02-03	10.1500	11.1500	10.1500	11.1500	+26.705%	13	1,722	-58.296%
2026-02-02	9.0300	9.2000	8.8000	8.8000	-4.865%	10	1,723	-47.159%
2026-01-30	8.8700	9.2500	8.8700	9.2500	+15.337%	32	1,731	-49.730%
2026-01-29	7.6100	9.3500	7.6100	8.0200	-39.380%	51	1,700	-42.020%
2026-01-28	12.7500	13.3500	12.6500	13.2300	-0.750%	18	1,733	-64.853%
2026-01-27	14.2000	14.2000	13.3300	13.3300	-8.132%	19	1,741	-65.116%
2026-01-26	15.1800	15.1800	14.2500	14.5100	-8.048%	29	1,757	-67.953%
2026-01-23	15.3000	15.7800	15.0600	15.7800	-7.449%	57	1,777	-70.532%
2026-01-22	17.5800	17.5800	17.0500	17.0500	-21.932%	130	1,803	-72.727%
2026-01-21	22.6000	22.6000	21.5000	21.8400	-3.576%	46	1,822	-78.709%
2026-01-20	21.3900	22.6500	21.3900	22.6500	+24.451%	21	1,802	-79.470%
2026-01-16	18.2500	18.3000	18.2000	18.2000	-5.699%	13	1,783	-74.451%
2026-01-15	18.7300	19.3000	18.6500	19.3000	-5.392%	8	1,783	-75.907%
2026-01-14	19.7500	20.6600	19.7500	20.4000	+29.524%	104	1,781	-77.206%
2026-01-12	15.8500	15.8500	15.6500	15.7500	+2.807%	19	1,686	-70.476%
2026-01-09	16.4500	16.4500	15.2000	15.3200	-4.010%	28	1,676	-69.648%
2026-01-07	15.9100	15.9600	15.9100	15.9600	+8.130%	8	1,665	-70.865%
2026-01-06	15.0700	15.0700	14.7600	14.7600	+1.096%	4	1,662	-68.496%
2026-01-05	14.6000	14.6000	14.6000	14.6000	-10.429%	7	1,662	-68.151%
2026-01-02	16.3000	16.3000	16.3000	16.3000	+9.764%	2	1,662	-71.472%
2025-12-31	14.4000	14.8500	14.4000	14.8500	+5.694%	28	1,658	-68.687%
2025-12-30	14.0500	14.0500	14.0500	14.0500	-5.957%	1	1,658	-66.904%
2025-12-24	14.9400	14.9400	14.9400	14.9400	-2.671%	1	1,658	-68.876%
2025-12-23	15.3500	15.3500	15.3500	15.3500	-8.084%	1	1,658	-69.707%
2025-12-22	15.5000	16.7000	15.4500	16.7000	+2.141%	32	1,657	-72.156%
2025-12-19	16.3500	16.3500	16.3500	16.3500	-1.565%	1	1,641	-71.560%
2025-12-18	17.1000	17.1000	16.5000	16.6100	-10.216%	16	1,642	-72.005%
2025-12-17	18.4000	18.5000	18.4000	18.5000	+5.114%	3	1,656	-74.865%
2025-12-16	18.7000	18.8000	17.6000	17.6000	-5.882%	121	1,656	-73.580%
2025-12-15	20.0000	20.0000	18.7000	18.7000	-10.096%	2	1,570	-75.134%
2025-12-12	19.6000	20.8000	19.6000	20.8000	+3.277%	2	1,571	-77.644%
2025-12-10	20.1400	20.1400	20.1400	20.1400	+4.352%	1	1,571	-76.912%
2025-12-09	19.3000	19.3000	19.3000	19.3000	+6.453%	1	1,570	-75.907%
2025-12-08	18.3400	18.3400	18.1300	18.1300	+3.897%	3	1,570	-74.352%
2025-12-05	17.4500	17.4500	17.4500	17.4500	-10.283%	14	1,569	-73.352%
2025-12-04	18.8000	19.4500	18.7500	19.4500	-8.685%	5	1,559	-76.093%
2025-12-03	21.3000	21.3000	21.3000	21.3000	-3.182%	6	1,555	-78.169%
2025-12-02	22.0000	22.0000	22.0000	22.0000	+2.088%	6	1,550	-78.864%
2025-11-28	21.5500	21.5500	21.5500	21.5500	-6.911%	1	1,544	-78.422%
2025-11-26	23.1500	23.1500	23.1500	23.1500	-0.430%	1	1,543	-79.914%
2025-11-25	24.9500	24.9500	23.2500	23.2500	-11.090%	34	1,543	-80.000%
2025-11-24	29.7400	29.7400	26.1500	26.1500	-24.466%	3	1,531	-82.218%
2025-11-21	33.6400	34.6200	33.6400	34.6200	+0.933%	3	1,531	-86.568%
2025-11-20	34.9800	34.9800	34.3000	34.3000	-2.695%	26	1,531	-86.443%
2025-11-19	33.6100	35.9600	33.6100	35.2500	+13.527%	7	1,530	-86.809%
2025-11-18	33.6000	35.2500	31.0500	31.0500	-2.328%	9	1,527	-85.024%
2025-11-17	31.8700	31.8700	31.7900	31.7900	+12.055%	2	1,521	-85.373%
2025-11-14	31.5400	32.3500	28.3700	28.3700	-4.639%	29	1,519	-83.609%
2025-11-13	28.0500	29.7500	28.0500	29.7500	+6.250%	36	1,517	-84.370%
2025-11-12	27.0500	28.5600	27.0500	28.0000	+8.527%	55	1,514	-83.393%
2025-11-11	25.8500	26.1000	25.8000	25.8000	+5.092%	25	1,494	-81.977%
2025-11-10	24.3500	24.5500	24.3500	24.5500	-13.739%	5	1,492	-81.059%
2025-11-07	28.9000	31.5000	28.4600	28.4600	+18.682%	530	1,491	-83.661%
2025-11-05	23.9800	23.9800	23.9800	23.9800	-7.982%	2	971	-80.609%
2025-11-04	25.3500	26.4000	25.3500	26.0600	+8.810%	8	969	-82.157%
2025-11-03	23.6300	23.9500	23.2500	23.9500	+3.233%	37	929	-80.585%
2025-10-31	22.9500	23.2000	21.9500	23.2000	+10.476%	777	929	-79.957%
2025-10-30	22.0000	23.0000	19.1000	21.0000	+64.063%	26	169	-77.857%
2025-10-29	12.8000	12.8000	12.8000	12.8000	+2.811%	5	161	-63.672%
2025-10-28	11.8000	12.4500	11.8000	12.4500	+1.716%	2	165	-62.651%
2025-10-27	12.2400	12.2500	12.2400	12.2400	-17.297%	10	156	-62.010%
2025-10-22	14.4000	14.8000	14.4000	14.8000	-13.450%	2	156	-68.581%
2025-10-16	16.8500	17.1000	16.8500	17.1000	-7.317%	2	156	-72.807%
2025-10-14	18.8500	18.8500	18.4500	18.4500	+15.674%	36	156	-74.797%
2025-10-09	16.1500	16.1500	15.9500	15.9500	-3.625%	3	141	-70.846%
2025-10-08	16.4500	16.5500	16.4500	16.5500	-9.315%	4	138	-71.903%
2025-10-06	20.0500	20.0500	18.2500	18.2500	+12.654%	30	138	-74.521%
2025-10-02	16.2000	16.2000	16.2000	16.2000	-2.994%	2	123	-71.296%
2025-10-01	17.0900	17.1000	16.5500	16.7000	+22.344%	7	121	-72.156%
2025-09-29	13.7000	13.7000	13.6500	13.6500	-5.536%	3	120	-65.934%
2025-09-26	14.4500	14.4500	14.4500	14.4500	+6.250%	1	117	-67.820%
2025-09-23	13.0500	13.6000	13.0500	13.6000	+17.241%	7	116	-65.809%
2025-09-22	11.1000	11.6000	11.1000	11.6000	-6.827%	5	113	-59.914%
2025-09-15	12.4000	12.4500	12.4000	12.4500	-6.391%	2	108	-62.651%
2025-09-12	13.3000	13.3000	13.3000	13.3000	+0.910%	1	106	-65.038%
2025-09-10	13.1800	13.1800	13.1800	13.1800	-0.902%	1	106	-64.719%
2025-09-08	13.3500	13.3500	13.3000	13.3000	-3.623%	16	106	-65.038%
2025-09-05	13.8000	13.8000	13.8000	13.8000	-1.429%	1	96	-66.304%
2025-09-04	13.4500	14.0000	13.4500	14.0000	-5.405%	57	95	-66.786%
2025-09-03	14.8000	14.8000	14.8000	14.8000	+1.024%	2	38	-68.581%
2025-08-29	14.9000	14.9500	14.6500	14.6500	+2.807%	4	36	-68.259%
2025-08-28	14.4500	14.5000	14.2500	14.2500	-6.250%	5	36	-67.368%
2025-08-22	15.1500	15.2000	15.1500	15.2000	-6.057%	3	35	-69.408%
2025-08-21	16.8500	16.8500	16.1800	16.1800	+1.825%	2	34	-71.261%
2025-08-20	17.0300	17.0300	15.8900	15.8900	+3.518%	12	32	-70.736%
2025-08-19	14.5300	15.3500	14.5300	15.3500	+19.922%	17	20	-69.707%
2025-08-13	12.8000	12.8000	12.8000	12.8000	+1.749%	1	5	-63.672%
2025-08-12	12.5800	12.5800	12.5800	12.5800	-26.433%	1	5	-63.037%
2025-08-11	17.1000	17.1000	17.1000	17.1000	0.000%	5	5	-72.807%