Dark

META20260821P520
META Aug 21 2026 520.00 Put (META260821P00520000)
option OPRA

EOD

Jul 23, 2026

7.45+51.116%(+2.52)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.3300	8.3200	5.9000	7.4500	+51.116%	205	2,456	0.000%
2026-07-22	4.3800	5.0000	4.2900	4.9300	+36.944%	45	2,464	+51.116%
2026-07-21	3.8700	3.8700	3.4700	3.6000	-5.263%	17	2,436	+106.944%
2026-07-20	4.5000	4.7100	3.6000	3.8000	-14.607%	95	2,434	+96.053%
2026-07-17	4.6000	6.6000	4.2800	4.4500	+24.302%	182	2,480	+67.416%
2026-07-16	3.1000	3.5800	2.8000	3.5800	+19.333%	54	2,425	+108.101%
2026-07-15	3.8800	3.8800	3.0000	3.0000	-22.078%	94	2,455	+148.333%
2026-07-14	4.5000	4.5000	3.5000	3.8500	-8.333%	200	2,475	+93.506%
2026-07-13	4.4000	4.4600	3.8700	4.2000	-4.762%	132	2,393	+77.381%
2026-07-10	4.3500	4.8000	4.2000	4.4100	-33.684%	255	2,420	+68.934%
2026-07-09	11.6500	13.1200	6.6500	6.6500	-21.673%	131	2,486	+12.030%
2026-07-08	8.5000	9.1000	7.8800	8.4900	+19.577%	125	2,486	-12.250%
2026-07-07	7.6300	7.8600	6.4000	7.1000	-16.959%	162	2,442	+4.930%
2026-07-06	10.7500	11.0000	8.3000	8.5500	-27.172%	153	2,487	-12.865%
2026-07-02	8.7000	12.1300	8.7000	11.7400	+61.931%	372	2,363	-36.542%
2026-07-01	10.4500	10.4500	6.5500	7.2500	-56.716%	365	2,363	+2.759%
2026-06-30	16.7500	19.2700	16.7500	16.7500	+9.121%	243	2,377	-55.522%
2026-06-29	16.7200	16.7200	14.6000	15.3500	-23.632%	130	2,333	-51.466%
2026-06-26	23.9400	24.2500	18.5000	20.1000	-11.648%	84	2,326	-62.935%
2026-06-25	18.4500	23.7900	18.4500	22.7500	+21.463%	163	2,306	-67.253%
2026-06-24	16.6200	19.0000	16.0000	18.7300	+9.213%	160	2,266	-60.224%
2026-06-23	17.6500	17.8500	14.8400	17.1500	+2.205%	137	2,137	-56.560%
2026-06-22	14.3500	18.0400	14.3100	16.7800	+15.724%	64	2,125	-55.602%
2026-06-18	16.4900	17.4000	14.0000	14.5000	-15.205%	53	2,102	-48.621%
2026-06-17	12.0700	17.1500	12.0700	17.1000	+68.142%	90	2,102	-56.433%
2026-06-16	10.6500	11.5500	10.1700	10.1700	-12.704%	61	2,102	-26.745%
2026-06-15	13.8500	14.5500	10.4000	11.6500	-37.999%	110	2,079	-36.052%
2026-06-12	19.5500	19.7700	17.3400	18.7900	+7.188%	40	2,050	-60.351%
2026-06-11	18.8000	21.5500	17.5300	17.5300	+1.919%	91	2,035	-57.501%
2026-06-10	15.3500	18.0000	14.3300	17.2000	+16.216%	135	1,986	-56.686%
2026-06-09	12.4500	15.5000	12.4500	14.8000	+3.064%	71	1,935	-49.662%
2026-06-08	15.9800	15.9800	13.4700	14.3600	+1.484%	77	1,922	-48.120%
2026-06-05	8.9500	15.5000	8.9500	14.1500	+74.907%	209	1,933	-47.350%
2026-06-04	7.2000	8.2000	6.9600	8.0900	-9.609%	63	1,939	-7.911%
2026-06-03	11.9300	12.0000	8.9500	8.9500	-28.055%	88	1,980	-16.760%
2026-06-02	12.7500	12.9000	10.8000	12.4400	-5.399%	49	2,021	-40.113%
2026-06-01	8.0000	13.1500	8.0000	13.1500	+69.677%	75	1,988	-43.346%
2026-05-29	7.4000	8.4000	7.4000	7.7500	0.000%	892	1,955	-3.871%
2026-05-28	8.2600	8.5000	7.7500	7.7500	-9.357%	82	2,152	-3.871%
2026-05-27	10.3000	10.4000	8.5500	8.5500	-17.630%	49	2,143	-12.865%
2026-05-26	10.3700	11.1500	10.2400	10.3800	-5.205%	36	2,144	-28.227%
2026-05-22	11.0000	11.0100	10.5800	10.9500	-4.367%	42	2,125	-31.963%
2026-05-21	13.5600	13.6500	11.2200	11.4500	-7.661%	27	2,147	-34.934%
2026-05-20	13.1200	13.5400	11.7800	12.4000	-3.125%	40	2,147	-39.919%
2026-05-19	12.0000	12.9000	11.1500	12.8000	+9.308%	39	2,085	-41.797%
2026-05-18	12.7500	12.7500	11.1400	11.7100	-3.621%	57	2,085	-36.379%
2026-05-15	12.4100	12.4100	11.2500	12.1500	+4.381%	14	2,085	-38.683%
2026-05-14	12.1500	12.1500	11.5500	11.6400	-3.000%	249	2,086	-35.997%
2026-05-13	14.8000	14.8000	12.0000	12.0000	-16.955%	24	1,873	-37.917%
2026-05-12	15.0500	15.4400	13.8700	14.4500	+0.347%	19	1,873	-48.443%
2026-05-11	14.4000	14.6000	13.6200	14.4000	+11.283%	69	1,873	-48.264%
2026-05-08	12.3800	13.5000	12.3800	12.9400	+3.108%	5	1,839	-42.427%
2026-05-07	11.9500	12.5500	11.6500	12.5500	-4.924%	11	1,839	-40.637%
2026-05-06	15.0000	15.0000	12.7800	13.2000	-12.000%	19	1,841	-43.561%
2026-05-05	13.3900	15.0800	13.3900	15.0000	+14.855%	20	1,841	-50.333%
2026-05-04	14.7500	15.1500	13.0000	13.0600	-7.768%	43	1,823	-42.956%
2026-05-01	14.0000	14.1600	13.3000	14.1600	+5.672%	79	1,804	-47.387%
2026-04-30	15.7500	16.4500	13.2600	13.4000	+43.316%	86	1,804	-44.403%
2026-04-29	9.7300	9.8000	9.0500	9.3500	-3.309%	83	1,778	-20.321%
2026-04-28	10.2200	10.2200	9.6700	9.6700	+1.789%	5	1,772	-22.958%
2026-04-27	9.5000	9.5000	9.5000	9.5000	-6.126%	1	1,773	-21.579%
2026-04-24	11.0000	11.0000	10.1200	10.1200	-13.578%	8	1,773	-26.383%
2026-04-23	11.1000	11.8600	11.1000	11.7100	+15.369%	8	1,766	-36.379%
2026-04-22	10.1500	10.1500	9.9900	10.1500	-4.426%	4	1,767	-26.601%
2026-04-21	10.5500	10.7500	10.5500	10.6200	+2.115%	9	1,767	-29.849%
2026-04-20	10.0500	10.4000	9.9500	10.4000	+11.588%	8	1,759	-28.365%
2026-04-17	9.3300	9.7500	9.3200	9.3200	-14.886%	68	1,755	-20.064%
2026-04-16	11.1200	11.3500	10.6500	10.9500	-3.183%	13	1,769	-31.963%
2026-04-15	11.9500	11.9500	11.1400	11.3100	-13.000%	5	1,775	-34.129%
2026-04-14	14.4500	14.4500	12.7500	13.0000	-20.876%	116	1,772	-42.692%
2026-04-13	17.1900	17.7000	16.4300	16.4300	-9.725%	11	1,778	-54.656%
2026-04-10	17.2500	18.7500	17.2400	18.2000	-3.448%	56	1,778	-59.066%
2026-04-09	19.2900	19.7000	17.8000	18.8500	-16.960%	30	1,826	-60.477%
2026-04-08	22.9000	25.0000	20.0000	22.7000	-31.108%	110	1,847	-67.181%
2026-04-07	32.4500	32.9500	32.4500	32.9500	+9.651%	4	1,792	-77.390%
2026-04-06	30.1000	30.4000	30.0500	30.0500	-7.680%	75	1,792	-75.208%
2026-04-02	34.3600	34.3600	31.6000	32.5500	+4.494%	26	1,751	-77.112%
2026-04-01	31.3500	31.3500	30.5200	31.1500	-8.112%	20	1,751	-76.083%
2026-03-31	38.4000	38.8200	33.8500	33.9000	-25.853%	59	1,736	-78.024%
2026-03-30	46.6500	47.2000	44.7000	45.7200	-9.412%	33	1,713	-83.705%
2026-03-27	45.3400	52.2000	45.0000	50.4700	+21.176%	159	1,710	-85.239%
2026-03-26	31.6500	43.5000	31.3100	41.6500	+60.439%	587	1,607	-82.113%
2026-03-25	25.6000	25.9600	24.9500	25.9600	-4.030%	37	1,392	-71.302%
2026-03-24	27.4500	27.4500	26.0500	27.0500	+12.708%	19	1,363	-72.458%
2026-03-23	24.2500	24.2500	24.0000	24.0000	-16.667%	4	1,365	-68.958%
2026-03-20	27.4700	28.8000	27.4000	28.8000	+15.431%	24	1,365	-74.132%
2026-03-19	25.1000	25.4000	24.1500	24.9500	+11.633%	34	1,357	-70.140%
2026-03-18	21.6000	22.3500	21.3500	22.3500	+12.993%	13	1,351	-66.667%
2026-03-17	19.7800	19.7800	19.7800	19.7800	-10.295%	1	1,338	-62.336%
2026-03-16	21.7800	22.0500	21.7800	22.0500	-16.160%	11	1,337	-66.213%
2026-03-13	24.8500	26.3000	23.1000	26.3000	+23.474%	64	1,327	-71.673%
2026-03-12	20.2000	21.3000	20.2000	21.3000	+18.333%	5	1,309	-65.023%
2026-03-11	18.2500	18.2500	18.0000	18.0000	+3.448%	4	1,304	-58.611%
2026-03-10	17.3600	17.4000	17.3600	17.4000	-13.733%	2	1,304	-57.184%
2026-03-09	24.5000	24.5000	20.1700	20.1700	-8.109%	20	1,304	-63.064%
2026-03-06	21.3600	21.9500	20.3500	21.9500	+19.619%	48	1,302	-66.059%
2026-03-05	19.2500	19.2500	18.3500	18.3500	+13.622%	7	1,281	-59.401%
2026-03-04	16.0500	16.1500	16.0500	16.1500	-10.773%	30	1,277	-53.870%
2026-03-03	21.5900	21.5900	17.8000	18.1000	-3.928%	12	1,279	-58.840%
2026-03-02	18.8400	18.8400	18.8400	18.8400	-1.102%	1	1,282	-60.456%
2026-02-27	19.8000	20.4000	19.0500	19.0500	+10.756%	17	1,283	-60.892%
2026-02-26	17.2500	17.2500	17.2000	17.2000	-5.753%	8	1,280	-56.686%
2026-02-25	18.2000	18.2500	18.2000	18.2500	-10.758%	5	1,280	-59.178%
2026-02-24	20.8500	20.8500	19.9500	20.4500	+10.840%	13	1,280	-63.570%
2026-02-20	19.6000	19.6000	18.4500	18.4500	-9.559%	2	1,279	-59.621%
2026-02-19	20.5000	20.5000	19.9500	20.4000	+2.667%	46	1,280	-63.480%
2026-02-18	19.8500	19.8700	19.8500	19.8700	-12.506%	15	1,245	-62.506%
2026-02-17	22.7100	22.7100	22.7100	22.7100	+13.267%	1	1,247	-67.195%
2026-02-12	19.7500	20.0500	19.7500	20.0500	+21.884%	3	1,247	-62.843%
2026-02-11	14.6000	16.4500	14.6000	16.4500	+6.472%	7	1,246	-54.711%
2026-02-10	15.4500	15.4500	15.4500	15.4500	-0.323%	1	1,245	-51.780%
2026-02-09	15.5000	15.5000	15.5000	15.5000	-14.601%	1	1,245	-51.935%
2026-02-06	18.4300	18.4300	17.8300	18.1500	+10.671%	17	1,246	-58.953%
2026-02-05	16.1000	16.7000	16.1000	16.4000	-0.183%	8	1,231	-54.573%
2026-02-04	15.4500	16.4300	15.4500	16.4300	+48.419%	11	1,232	-54.656%
2026-02-02	11.4000	11.4000	11.0700	11.0700	+0.181%	2	1,233	-32.701%
2026-01-30	11.0000	11.0500	10.7000	11.0500	+10.721%	7	1,231	-32.579%
2026-01-29	9.5000	10.7500	9.5000	9.9800	-40.240%	11	1,225	-25.351%
2026-01-28	16.6100	16.8000	16.3400	16.7000	-6.547%	22	1,234	-55.389%
2026-01-27	17.7200	17.9200	17.7000	17.8700	-2.082%	8	1,247	-58.310%
2026-01-26	18.4000	18.4000	18.2500	18.2500	-3.947%	2	1,251	-59.178%
2026-01-23	19.7000	19.7000	18.8500	19.0000	-13.043%	19	1,253	-60.789%
2026-01-22	21.8500	21.8500	21.8500	21.8500	-14.145%	1	1,239	-65.904%
2026-01-21	24.9000	25.4500	24.9000	25.4500	-9.269%	15	1,240	-70.727%
2026-01-20	26.0200	28.0500	26.0200	28.0500	+24.390%	5	1,245	-73.440%
2026-01-16	22.8500	22.8500	22.5500	22.5500	-7.582%	2	1,245	-66.962%
2026-01-15	24.4000	24.4000	24.4000	24.4000	-5.058%	1	1,245	-69.467%
2026-01-14	24.0500	25.7000	24.0500	25.7000	+11.207%	5	1,245	-71.012%
2026-01-13	22.9000	23.1100	22.9000	23.1100	+18.391%	4	1,241	-67.763%
2026-01-12	19.5200	19.5200	19.5200	19.5200	-5.700%	1	1,237	-61.834%
2026-01-08	20.7000	20.7000	20.7000	20.7000	+2.985%	50	1,236	-64.010%
2026-01-07	20.5800	20.5800	20.1000	20.1000	+12.605%	15	1,194	-62.935%
2026-01-05	18.1500	18.1500	17.8200	17.8500	-11.634%	6	1,209	-58.263%
2026-01-02	20.4500	20.4500	20.2000	20.2000	+14.708%	48	1,209	-63.119%
2025-12-30	17.6100	17.6100	17.6100	17.6100	-10.790%	1	1,185	-57.694%
2025-12-29	19.7400	19.7400	19.7400	19.7400	+6.129%	1	1,184	-62.259%
2025-12-26	18.7200	18.7200	18.6000	18.6000	-10.361%	11	1,184	-59.946%
2025-12-22	20.7500	20.7500	20.7500	20.7500	+5.223%	1	1,183	-64.096%
2025-12-19	19.7200	19.7200	19.7200	19.7200	-8.704%	1	1,184	-62.221%
2025-12-17	21.6000	21.6000	21.6000	21.6000	-4.846%	1	1,183	-65.509%
2025-12-16	22.5500	22.9000	22.5500	22.7000	-2.575%	22	1,183	-67.181%
2025-12-15	24.6000	24.7500	23.3000	23.3000	+5.430%	17	1,171	-68.026%
2025-12-08	22.1000	22.1000	22.1000	22.1000	-21.631%	1	1,171	-66.290%
2025-11-26	27.7500	28.3000	27.7500	28.2000	-12.693%	17	1,163	-73.582%
2025-11-24	33.6500	33.6500	32.0000	32.3000	-22.985%	18	1,163	-76.935%
2025-11-20	37.0000	41.9400	37.0000	41.9400	-0.522%	3	1,168	-82.237%
2025-11-19	38.7500	43.1000	38.7500	42.1600	+8.380%	19	1,168	-82.329%
2025-11-18	40.0000	41.3700	38.9000	38.9000	+6.546%	12	1,156	-80.848%
2025-11-17	36.5100	36.5100	36.5100	36.5100	+6.103%	10	1,144	-79.595%
2025-11-14	34.4100	34.4100	34.4100	34.4100	+8.549%	1	1,149	-78.349%
2025-11-11	31.7000	31.7000	31.7000	31.7000	-3.354%	2	1,146	-76.498%
2025-11-06	32.8000	32.8000	32.8000	32.8000	+12.329%	3	1,146	-77.287%
2025-11-05	29.7500	29.7500	29.0100	29.2000	-8.089%	12	1,143	-74.486%
2025-11-04	31.0500	31.7700	30.5000	31.7700	+9.326%	13	1,141	-76.550%
2025-11-03	28.2000	29.0600	28.2000	29.0600	+0.241%	29	1,124	-74.363%
2025-10-31	26.7000	28.9900	26.7000	28.9900	+23.100%	159	1,124	-74.301%
2025-10-30	25.0000	27.1000	23.2500	23.5500	+53.721%	46	969	-68.365%
2025-10-29	15.3500	15.3500	15.3200	15.3200	+2.201%	2	928	-51.371%
2025-10-28	14.7100	14.9900	14.7100	14.9900	+1.696%	2	927	-50.300%
2025-10-27	14.2000	14.7400	14.2000	14.7400	-9.012%	2	925	-49.457%
2025-10-24	16.5800	16.6000	16.2000	16.2000	-2.115%	4	925	-54.012%
2025-10-23	16.5500	16.5500	16.5500	16.5500	-6.918%	1	929	-54.985%
2025-10-22	17.1500	17.8000	17.1500	17.7800	-5.626%	4	930	-58.099%
2025-10-20	18.8400	18.8400	18.8400	18.8400	-14.751%	1	932	-60.456%
2025-10-17	22.1000	22.1000	22.1000	22.1000	+9.136%	1	931	-66.290%
2025-10-16	20.1000	20.3000	20.1000	20.2500	-4.074%	3	932	-63.210%
2025-10-15	20.7000	21.1100	20.7000	21.1100	-6.178%	3	933	-64.709%
2025-10-14	24.0000	24.0000	22.5000	22.5000	+5.882%	2	934	-66.889%
2025-10-13	20.9200	21.2500	20.5500	21.2500	-4.794%	3	934	-64.941%
2025-10-10	19.9000	22.3200	19.6000	22.3200	+22.637%	13	933	-66.622%
2025-10-09	19.3000	19.3000	18.2000	18.2000	-7.379%	4	941	-59.066%
2025-10-08	19.7500	19.9000	19.4900	19.6500	-8.392%	9	944	-62.087%
2025-10-07	21.3000	21.7500	21.1500	21.4500	+1.900%	7	948	-65.268%
2025-10-06	23.6000	23.6000	21.0500	21.0500	+8.786%	930	951	-64.608%
2025-10-02	19.3000	19.3500	19.3000	19.3500	-2.764%	2	33	-61.499%
2025-10-01	19.9000	19.9000	19.9000	19.9000	+21.713%	2	31	-62.563%
2025-09-29	16.3500	16.3500	16.3500	16.3500	+4.140%	2	29	-54.434%
2025-09-23	15.7000	15.7000	15.7000	15.7000	+5.724%	1	27	-52.548%
2025-09-15	15.3500	15.3500	14.8500	14.8500	-6.013%	6	26	-49.832%
2025-09-12	15.8000	15.8000	15.8000	15.8000	+0.381%	1	20	-52.848%
2025-09-11	15.9500	15.9500	15.7400	15.7400	-0.694%	8	20	-52.668%
2025-09-10	15.8500	15.8500	15.8500	15.8500	-4.805%	2	16	-52.997%
2025-09-04	16.6500	16.6500	16.6500	16.6500	-9.511%	1	14	-55.255%
2025-09-02	18.2200	18.4000	18.2200	18.4000	+3.371%	4	14	-59.511%
2025-08-29	17.9000	17.9000	17.8000	17.8000	+6.971%	2	12	-58.146%
2025-08-28	17.2000	17.2000	16.5300	16.6400	+7.355%	5	12	-55.228%
2025-08-14	15.4500	15.5000	15.4500	15.5000	0.000%	12	12	-51.935%