Dark

META20260821P510
META Aug 21 2026 510.00 Put (META260821P00510000)
option OPRA

EOD

Jul 23, 2026

5.85+56.000%(+2.10)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.2000	6.7000	4.6500	5.8500	+56.000%	225	1,687	0.000%
2026-07-22	3.4400	3.7500	3.3000	3.7500	+27.119%	27	1,701	+56.000%
2026-07-21	2.9000	2.9500	2.8600	2.9500	-6.349%	4	1,695	+98.305%
2026-07-20	3.5500	3.8500	2.9800	3.1500	-19.437%	38	1,697	+85.714%
2026-07-17	4.2000	5.2000	3.3900	3.9100	+35.764%	82	1,686	+49.616%
2026-07-16	2.5600	2.8800	2.3100	2.8800	+19.502%	7	1,665	+103.125%
2026-07-15	3.2700	3.2700	2.4100	2.4100	-23.492%	41	1,671	+142.739%
2026-07-14	3.4000	3.4300	2.7900	3.1500	-12.500%	97	1,687	+85.714%
2026-07-13	3.5000	3.6500	3.1800	3.6000	-0.277%	67	1,755	+62.500%
2026-07-10	4.0700	4.0700	3.4500	3.6100	-33.148%	149	1,761	+62.050%
2026-07-09	9.5500	10.5000	5.4000	5.4000	-22.857%	166	1,806	+8.333%
2026-07-08	6.8000	7.4800	6.3300	7.0000	+25.000%	95	1,802	-16.429%
2026-07-07	5.9200	6.4000	5.3000	5.6000	-17.282%	102	1,877	+4.464%
2026-07-06	7.8700	9.0700	6.7700	6.7700	-27.594%	59	1,838	-13.589%
2026-07-02	7.0700	9.5400	7.0700	9.3500	+57.673%	176	1,803	-37.433%
2026-07-01	7.5800	8.6100	5.3600	5.9300	-58.239%	170	1,803	-1.349%
2026-06-30	14.0000	16.2000	14.0000	14.2000	+4.412%	167	1,732	-58.803%
2026-06-29	13.2000	13.7000	12.3400	13.6000	-20.792%	56	1,781	-56.985%
2026-06-26	19.6700	19.6700	15.4000	17.1700	-12.398%	85	1,764	-65.929%
2026-06-25	16.7500	20.0000	16.1000	19.6000	+28.947%	300	1,736	-70.153%
2026-06-24	12.8600	15.8000	12.8600	15.2000	+7.420%	193	1,618	-61.513%
2026-06-23	13.6300	14.2000	12.2100	14.1500	+2.314%	48	1,589	-58.657%
2026-06-22	12.6100	15.1500	11.9500	13.8300	+18.712%	130	1,565	-57.701%
2026-06-18	14.4800	14.4800	11.6300	11.6500	-18.815%	48	1,456	-49.785%
2026-06-17	10.1000	14.3500	9.8900	14.3500	+70.833%	35	1,456	-59.233%
2026-06-16	8.4500	9.7000	8.3500	8.4000	-11.579%	23	1,456	-30.357%
2026-06-15	10.0500	10.0500	8.7100	9.5000	-37.705%	70	1,445	-38.421%
2026-06-12	15.3500	16.6500	14.7000	15.2500	-1.929%	90	1,452	-61.639%
2026-06-11	15.6000	18.2500	15.3600	15.5500	+4.362%	153	1,350	-62.379%
2026-06-10	13.2800	15.0000	12.0500	14.9000	+18.254%	84	1,256	-60.738%
2026-06-09	10.4500	12.6000	10.4500	12.6000	+4.132%	72	1,204	-53.571%
2026-06-08	12.7500	12.7500	11.5000	12.1000	-1.063%	18	1,111	-51.653%
2026-06-05	7.3000	13.0000	7.2500	12.2300	+84.743%	297	1,103	-52.167%
2026-06-04	6.7500	6.7500	5.7900	6.6200	-18.272%	13	1,026	-11.631%
2026-06-03	9.7300	9.7300	8.1000	8.1000	-20.432%	23	1,028	-27.778%
2026-06-02	10.3000	10.8700	9.3900	10.1800	-6.606%	20	1,047	-42.534%
2026-06-01	8.8300	10.9000	8.8300	10.9000	+63.910%	53	1,033	-46.330%
2026-05-29	6.3700	6.9500	6.3700	6.6500	+10.833%	23	1,032	-12.030%
2026-05-28	6.6200	6.7100	6.0000	6.0000	-16.435%	155	1,021	-2.500%
2026-05-27	8.0000	8.5000	7.0000	7.1800	-19.144%	73	1,095	-18.524%
2026-05-26	8.8500	9.3800	8.6500	8.8800	-0.448%	43	1,066	-34.122%
2026-05-22	8.9300	9.3500	8.9200	8.9200	-8.041%	48	1,050	-34.417%
2026-05-21	11.4700	11.4700	9.7000	9.7000	-7.619%	11	1,039	-39.691%
2026-05-20	11.0500	11.1800	10.0500	10.5000	-5.405%	90	1,039	-44.286%
2026-05-19	9.9500	11.1000	9.6500	11.1000	+9.901%	63	1,014	-47.297%
2026-05-18	11.1400	11.1400	9.4500	10.1000	-0.688%	149	1,014	-42.079%
2026-05-15	10.6000	11.0800	9.8700	10.1700	-0.780%	15	1,014	-42.478%
2026-05-14	10.4500	10.4500	10.1400	10.2500	+0.886%	10	906	-42.927%
2026-05-13	11.6700	11.6700	10.1600	10.1600	-16.379%	11	907	-42.421%
2026-05-12	12.2000	12.4000	12.1500	12.1500	-3.110%	9	907	-51.852%
2026-05-11	12.5200	12.5400	11.6500	12.5400	+12.668%	24	907	-53.349%
2026-05-08	10.7500	11.6000	10.7500	11.1300	+0.724%	39	898	-47.439%
2026-05-07	10.2500	11.0500	9.9800	11.0500	-1.339%	21	867	-47.059%
2026-05-06	12.5000	12.5000	10.9100	11.2000	-6.276%	13	860	-47.768%
2026-05-05	11.9000	13.0200	11.9000	11.9500	+7.175%	9	856	-51.046%
2026-05-04	12.6900	12.7300	11.1000	11.1500	-8.230%	9	849	-47.534%
2026-05-01	11.7400	12.2000	11.5500	12.1500	+0.830%	47	836	-51.852%
2026-04-30	11.1100	14.2500	11.1100	12.0500	+46.951%	77	836	-51.452%
2026-04-29	7.8800	8.2000	7.8500	8.2000	-3.073%	33	816	-28.659%
2026-04-28	8.4500	8.4600	8.4000	8.4600	+2.051%	4	799	-30.851%
2026-04-27	8.2500	8.2900	8.0500	8.2900	-3.605%	9	796	-29.433%
2026-04-24	9.8300	9.8500	8.6000	8.6000	-14.851%	9	795	-31.977%
2026-04-23	9.7200	10.1000	9.7200	10.1000	+14.773%	6	798	-42.079%
2026-04-22	8.8000	8.8000	8.8000	8.8000	-5.882%	2	800	-33.523%
2026-04-21	9.0300	9.4000	9.0300	9.3500	+2.747%	14	795	-37.433%
2026-04-20	8.7900	9.3000	8.7900	9.1000	+10.036%	16	795	-35.714%
2026-04-17	8.7200	8.7200	8.2700	8.2700	-12.301%	45	784	-29.262%
2026-04-16	9.8800	10.2000	9.4300	9.4300	-4.844%	38	789	-37.964%
2026-04-15	10.6000	10.6000	9.8800	9.9100	-13.976%	11	809	-40.969%
2026-04-14	12.2300	12.3200	11.3500	11.5200	-18.987%	50	810	-49.219%
2026-04-13	15.6500	15.6700	14.2200	14.2200	-13.818%	40	811	-58.861%
2026-04-10	15.7000	16.5000	15.3900	16.5000	-2.367%	28	815	-64.545%
2026-04-09	17.1500	17.9100	16.2300	16.9000	-15.075%	41	821	-65.385%
2026-04-08	21.5000	21.5000	17.6500	19.9000	-31.732%	29	821	-70.603%
2026-04-07	29.9000	29.9000	29.1500	29.1500	+7.763%	8	832	-79.931%
2026-04-06	27.5500	27.5500	26.6000	27.0500	-7.363%	7	838	-78.373%
2026-04-02	31.7500	32.0000	28.8500	29.2000	+3.915%	22	847	-79.966%
2026-04-01	28.3000	28.3000	25.4500	28.1000	-8.320%	13	847	-79.181%
2026-03-31	34.9800	34.9800	29.8500	30.6500	-28.338%	29	847	-80.914%
2026-03-30	41.9300	42.7700	40.7000	42.7700	-6.758%	14	842	-86.322%
2026-03-27	42.9300	46.9700	42.9000	45.8700	+21.995%	66	849	-87.247%
2026-03-26	29.0000	39.9500	29.0000	37.6000	+62.771%	337	802	-84.441%
2026-03-25	22.9000	23.1000	22.9000	23.1000	-2.326%	8	531	-74.675%
2026-03-24	24.1500	24.1500	23.5000	23.6500	+10.000%	15	531	-75.264%
2026-03-23	22.9000	22.9000	21.5000	21.5000	-13.481%	48	532	-72.791%
2026-03-20	24.9200	25.6000	24.5000	24.8500	+10.200%	37	508	-76.459%
2026-03-19	22.4500	22.5500	21.6500	22.5500	+12.750%	32	487	-74.058%
2026-03-18	19.3500	20.0000	19.3500	20.0000	+8.696%	2	465	-70.750%
2026-03-17	18.0500	18.4000	18.0500	18.4000	-7.071%	2	465	-68.207%
2026-03-16	19.8000	19.8000	19.8000	19.8000	-15.203%	1	465	-70.455%
2026-03-13	22.1200	23.8500	22.0500	23.3500	+19.744%	60	465	-74.946%
2026-03-12	18.2000	19.5000	18.2000	19.5000	+19.266%	28	433	-70.000%
2026-03-11	16.3500	16.3500	16.3500	16.3500	-7.887%	1	420	-64.220%
2026-03-09	20.0000	20.1000	17.7500	17.7500	-9.669%	32	420	-67.042%
2026-03-06	18.5500	19.6500	18.4500	19.6500	+17.313%	39	433	-70.229%
2026-03-05	14.4300	16.7500	14.4300	16.7500	+13.559%	2	417	-65.075%
2026-03-04	14.7000	14.7500	14.7000	14.7500	-13.743%	4	418	-60.339%
2026-03-03	19.5400	19.5400	17.1000	17.1000	+5.556%	2	416	-65.789%
2026-03-02	16.2000	16.2000	16.2000	16.2000	-12.668%	13	417	-63.889%
2026-02-27	17.5500	18.6000	17.5500	18.5500	+17.778%	8	430	-68.464%
2026-02-26	14.8000	16.1500	14.8000	15.7500	-1.930%	31	426	-62.857%
2026-02-25	16.6000	16.6500	16.0500	16.0600	-14.118%	59	426	-63.574%
2026-02-24	18.6500	18.7000	18.6500	18.7000	+5.949%	7	426	-68.717%
2026-02-20	17.6500	17.6500	17.6500	17.6500	-4.595%	1	424	-66.856%
2026-02-19	18.5000	18.5000	18.5000	18.5000	+6.936%	1	425	-68.378%
2026-02-12	17.3000	17.3000	17.3000	17.3000	+18.493%	1	424	-66.185%
2026-02-11	14.6000	14.6000	14.6000	14.6000	+2.098%	2	424	-59.932%
2026-02-10	14.3000	14.3000	14.3000	14.3000	+4.762%	4	424	-59.091%
2026-02-09	13.6500	13.6500	13.6500	13.6500	-17.273%	20	424	-57.143%
2026-02-06	16.1500	16.9000	16.1500	16.5000	+11.486%	51	438	-64.545%
2026-02-05	14.8000	14.8000	14.8000	14.8000	+1.718%	2	423	-60.473%
2026-02-04	14.5500	14.5500	14.5500	14.5500	+19.458%	1	423	-59.794%
2026-02-03	12.1800	12.1800	12.1800	12.1800	+23.655%	15	423	-51.970%
2026-02-02	10.3600	10.4600	9.8500	9.8500	-3.902%	15	438	-40.609%
2026-01-30	10.0800	10.2500	10.0800	10.2500	+14.143%	2	450	-42.927%
2026-01-29	9.1000	9.6000	8.9700	8.9800	-40.133%	23	450	-34.855%
2026-01-28	15.0000	15.0000	15.0000	15.0000	-6.250%	1	458	-61.000%
2026-01-27	15.9000	16.0000	15.9000	16.0000	-5.882%	2	457	-63.438%
2026-01-23	17.0500	17.3500	16.9500	17.0000	-14.141%	34	458	-65.588%
2026-01-22	19.6000	19.8000	19.4500	19.8000	-13.462%	47	439	-70.455%
2026-01-21	22.3500	22.8900	22.3500	22.8800	-4.627%	33	437	-74.432%
2026-01-20	23.9800	23.9900	23.9800	23.9900	+17.425%	2	443	-75.615%
2026-01-16	20.3500	20.4300	20.3500	20.4300	-10.591%	6	441	-71.366%
2026-01-14	21.6000	22.8500	21.6000	22.8500	+9.803%	51	441	-74.398%
2026-01-13	20.7500	21.0500	20.5000	20.8100	+18.914%	136	475	-71.889%
2026-01-12	17.8000	17.8000	17.5000	17.5000	-4.891%	2	352	-66.571%
2026-01-08	18.4500	18.4500	18.4000	18.4000	+2.507%	12	351	-68.207%
2026-01-07	18.0000	18.0000	17.9500	17.9500	-2.180%	30	346	-67.409%
2026-01-02	18.3500	18.3500	18.3500	18.3500	+16.879%	1	346	-68.120%
2025-12-30	15.7500	15.7500	15.7000	15.7000	-8.187%	3	346	-62.739%
2025-12-26	17.1500	17.1500	17.1000	17.1000	-7.817%	2	346	-65.789%
2025-12-22	16.9800	18.5500	16.9500	18.5500	+5.398%	18	346	-68.464%
2025-12-19	17.9300	17.9400	17.6000	17.6000	-4.087%	28	361	-66.761%
2025-12-18	18.3500	18.3500	18.3500	18.3500	-10.922%	14	364	-68.120%
2025-12-16	20.7000	20.7000	20.6000	20.6000	-7.623%	2	363	-71.602%
2025-12-15	22.3000	22.3000	22.3000	22.3000	-1.805%	1	361	-73.767%
2025-12-10	22.7100	22.7100	22.7100	22.7100	+6.470%	1	361	-74.240%
2025-12-04	21.3300	21.3300	21.3300	21.3300	-26.448%	1	362	-72.574%
2025-11-24	29.1000	29.1000	29.0000	29.0000	-15.452%	31	363	-79.828%
2025-11-21	34.3000	34.3000	34.3000	34.3000	-12.500%	6	351	-82.945%
2025-11-19	35.4000	39.2000	35.4000	39.2000	+1.871%	12	357	-85.077%
2025-11-18	35.5000	38.4800	35.5000	38.4800	+12.679%	3	345	-84.797%
2025-11-17	34.1500	34.1500	34.1500	34.1500	+7.053%	1	345	-82.870%
2025-11-14	31.8500	31.9000	31.7500	31.9000	-2.595%	7	345	-81.661%
2025-11-13	30.9500	32.7500	30.9500	32.7500	+0.956%	6	347	-82.137%
2025-11-07	32.4400	32.4400	32.4400	32.4400	+7.953%	15	341	-81.967%
2025-11-06	30.0000	30.0500	30.0000	30.0500	+3.979%	7	326	-80.532%
2025-11-04	27.9500	29.0000	27.9500	28.9000	+10.643%	76	319	-79.758%
2025-11-03	26.1300	26.3000	26.0900	26.1200	+13.074%	42	240	-77.603%
2025-10-30	23.7500	24.5500	23.1000	23.1000	+70.480%	90	240	-74.675%
2025-10-28	13.4000	13.5500	13.4000	13.5500	-16.615%	2	151	-56.827%
2025-10-22	15.7500	16.2500	15.7500	16.2500	-12.634%	2	151	-64.000%
2025-10-16	18.4500	18.6000	18.4500	18.6000	-2.618%	2	151	-68.548%
2025-10-13	19.1500	19.1500	19.1000	19.1000	+8.215%	7	151	-69.372%
2025-10-09	17.7000	17.7000	17.6500	17.6500	-3.022%	2	144	-66.856%
2025-10-08	18.1500	18.2000	18.0000	18.2000	-6.089%	6	144	-67.857%
2025-10-07	19.4900	19.6500	19.3800	19.3800	-10.691%	4	144	-69.814%
2025-10-06	21.7000	21.7000	21.7000	21.7000	+22.599%	35	143	-73.041%
2025-10-02	17.7000	17.7000	17.7000	17.7000	-2.479%	2	142	-66.949%
2025-10-01	18.0500	18.3000	18.0500	18.1500	+21.405%	38	142	-67.769%
2025-09-29	15.0000	15.0500	14.9500	14.9500	-5.380%	10	120	-60.870%
2025-09-26	15.1500	15.8000	15.1000	15.8000	+10.490%	17	110	-62.975%
2025-09-23	14.3000	14.3000	14.3000	14.3000	+7.116%	1	93	-59.091%
2025-09-22	12.3500	13.3500	12.3000	13.3500	+1.676%	29	92	-56.180%
2025-09-19	13.1300	13.1300	13.1300	13.1300	-3.668%	10	89	-55.446%
2025-09-15	13.6300	13.6300	13.6300	13.6300	-6.323%	1	79	-57.080%
2025-09-11	14.5000	14.5500	14.5000	14.5500	0.000%	22	79	-59.794%
2025-09-08	14.6000	14.6000	14.5500	14.5500	-2.349%	7	57	-59.794%
2025-09-05	14.9000	14.9000	14.9000	14.9000	-0.997%	2	53	-60.738%
2025-09-04	15.0500	15.0500	15.0500	15.0500	-6.522%	1	51	-61.130%
2025-09-03	16.1000	16.1000	16.1000	16.1000	-4.734%	37	50	-63.665%
2025-09-02	17.3500	17.4000	16.9000	16.9000	+3.364%	4	13	-65.385%
2025-08-29	16.3500	16.3500	16.3500	16.3500	+5.145%	1	8	-64.220%
2025-08-28	15.8500	15.8500	15.5500	15.5500	-5.815%	2	8	-62.379%
2025-08-27	15.8500	16.5100	15.8500	16.5100	+4.759%	3	6	-64.567%
2025-08-25	15.8000	15.8000	15.7600	15.7600	-5.174%	3	5	-62.881%
2025-08-22	16.6200	16.6200	16.6200	16.6200	-11.123%	1	2	-64.801%
2025-08-20	18.3500	18.7000	18.3500	18.7000	0.000%	3	3	-68.717%