Dark

META20260821P530
META Aug 21 2026 530.00 Put (META260821P00530000)
option OPRA

EOD

Jul 23, 2026

8.68+48.376%(+2.83)1,102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.2500	10.5000	7.4200	8.6800	+48.376%	1,102	4,880	0.000%
2026-07-22	5.5000	6.2500	5.3800	5.8500	+27.174%	99	4,351	+48.376%
2026-07-21	4.8200	4.8200	4.2000	4.6000	-3.158%	190	4,297	+88.696%
2026-07-20	5.5200	5.7500	4.3500	4.7500	-14.105%	112	4,312	+82.737%
2026-07-17	5.4500	8.2000	5.0500	5.5300	+26.256%	770	4,329	+56.962%
2026-07-16	3.9300	4.4500	3.4500	4.3800	+20.000%	70	4,223	+98.174%
2026-07-15	4.3300	4.6000	3.3000	3.6500	-22.833%	242	4,260	+137.808%
2026-07-14	5.6500	5.6500	4.2800	4.7300	-12.407%	73	4,408	+83.510%
2026-07-13	5.1000	5.4000	4.7000	5.4000	+1.313%	192	4,428	+60.741%
2026-07-10	6.0700	6.0700	5.1000	5.3300	-34.681%	210	4,465	+62.852%
2026-07-09	15.2500	16.0000	7.4500	8.1600	-22.286%	152	4,513	+6.373%
2026-07-08	9.5900	11.3500	9.5500	10.5000	+20.690%	946	4,510	-17.333%
2026-07-07	9.6500	9.7300	7.8800	8.7000	-17.925%	150	4,849	-0.230%
2026-07-06	11.8600	13.5000	10.2900	10.6000	-24.716%	1,041	4,767	-18.113%
2026-07-02	10.6000	14.2500	10.6000	14.0800	+50.588%	518	3,977	-38.352%
2026-07-01	12.5000	12.5000	7.8900	9.3500	-52.223%	188	3,977	-7.166%
2026-06-30	20.0000	23.1500	19.5700	19.5700	+4.096%	69	3,968	-55.646%
2026-06-29	20.4100	20.4100	17.9500	18.8000	-19.829%	42	3,949	-53.830%
2026-06-26	27.5300	27.5300	21.9500	23.4500	-11.543%	212	3,940	-62.985%
2026-06-25	25.4500	28.8000	22.8500	26.5100	+20.774%	125	3,958	-67.258%
2026-06-24	20.9000	22.3500	19.2000	21.9500	+8.128%	49	3,922	-60.456%
2026-06-23	21.0000	21.3000	17.9400	20.3000	+3.203%	40	3,901	-57.241%
2026-06-22	18.3800	21.4200	17.3500	19.6700	+16.047%	63	3,896	-55.872%
2026-06-18	18.9900	19.2000	16.7800	16.9500	-17.317%	89	3,665	-48.791%
2026-06-17	15.0000	20.5000	14.7800	20.5000	+63.347%	217	3,665	-57.659%
2026-06-16	12.7000	13.4800	11.8000	12.5500	-10.866%	33	3,665	-30.837%
2026-06-15	15.2300	15.3500	12.5100	14.0800	-36.491%	59	3,659	-38.352%
2026-06-12	19.7500	23.4000	19.6800	22.1700	+2.544%	41	3,658	-60.848%
2026-06-11	23.4500	25.1500	21.0600	21.6200	+4.193%	443	3,642	-59.852%
2026-06-10	16.5000	20.9000	16.5000	20.7500	+20.499%	46	3,296	-58.169%
2026-06-09	16.0500	19.2800	14.5000	17.2200	-2.547%	106	3,277	-49.593%
2026-06-08	18.3100	18.3100	16.0600	17.6700	+6.767%	182	3,272	-50.877%
2026-06-05	10.9000	17.9500	10.5000	16.5500	+73.298%	267	3,265	-47.553%
2026-06-04	10.4000	10.4000	8.3400	9.5500	-14.580%	51	3,081	-9.110%
2026-06-03	13.4200	13.4200	10.9500	11.1800	-22.897%	159	3,070	-22.361%
2026-06-02	15.3000	15.3000	12.9600	14.5000	-5.229%	60	2,959	-40.138%
2026-06-01	10.9000	15.5000	10.8500	15.3000	+65.405%	79	2,938	-43.268%
2026-05-29	9.4600	9.9000	9.1500	9.2500	+4.994%	88	2,906	-6.162%
2026-05-28	9.3500	10.1700	8.8100	8.8100	-12.686%	46	2,892	-1.476%
2026-05-27	12.5200	12.5200	10.0000	10.0900	-19.151%	78	2,884	-13.974%
2026-05-26	12.2500	13.1400	12.2500	12.4800	-0.716%	70	2,909	-30.449%
2026-05-22	13.0100	13.3100	12.5500	12.5700	-8.582%	93	2,846	-30.947%
2026-05-21	15.6000	15.7000	13.3000	13.7500	-5.822%	156	2,849	-36.873%
2026-05-20	15.4300	15.4500	13.8000	14.6000	-3.183%	28	2,849	-40.548%
2026-05-19	14.2200	15.3100	14.1500	15.0800	+11.704%	38	2,660	-42.440%
2026-05-18	15.3500	15.4200	13.1000	13.5000	-2.174%	1,392	2,660	-35.704%
2026-05-15	14.9500	15.1000	13.1400	13.8000	-0.933%	37	2,660	-37.101%
2026-05-14	14.0500	14.2100	13.4400	13.9300	-0.571%	42	1,347	-37.688%
2026-05-13	17.3300	17.3300	14.0100	14.0100	-16.607%	56	1,355	-38.044%
2026-05-12	17.9400	17.9400	16.3200	16.8000	-0.119%	66	1,355	-48.333%
2026-05-11	16.0500	16.8200	15.8500	16.8200	+12.508%	37	1,355	-48.395%
2026-05-08	14.4900	15.7000	14.4900	14.9500	0.000%	208	1,289	-41.940%
2026-05-07	13.6000	14.9500	13.6000	14.9500	-1.967%	37	1,112	-41.940%
2026-05-06	16.3400	17.2700	14.5900	15.2500	-7.576%	12	1,096	-43.082%
2026-05-05	15.5900	17.1500	15.5600	16.5000	+3.970%	13	1,094	-47.394%
2026-05-04	16.5500	16.7000	15.7000	15.8700	-6.372%	221	1,094	-45.306%
2026-05-01	15.8000	16.9500	15.7000	16.9500	+14.915%	29	1,273	-48.791%
2026-04-30	14.7400	19.0000	14.7400	14.7500	+40.343%	448	1,273	-41.153%
2026-04-29	10.9000	11.1000	10.3400	10.5100	-7.968%	10	961	-17.412%
2026-04-28	11.4200	11.4200	11.4200	11.4200	+6.929%	3	956	-23.993%
2026-04-27	11.4700	11.4700	10.5500	10.6800	-4.215%	13	959	-18.727%
2026-04-24	13.6000	13.6000	11.1500	11.1500	-16.165%	8	950	-22.152%
2026-04-23	13.3000	13.3000	13.3000	13.3000	+17.181%	3	942	-34.737%
2026-04-22	11.3500	11.3500	11.3500	11.3500	-5.809%	1	939	-23.524%
2026-04-21	12.1500	12.1500	12.0500	12.0500	+1.261%	4	939	-27.967%
2026-04-20	11.6500	12.1000	11.6000	11.9000	+9.476%	20	939	-27.059%
2026-04-17	10.8700	11.0700	10.4300	10.8700	-12.621%	16	931	-20.147%
2026-04-16	12.6000	12.9100	12.1700	12.4400	-2.047%	14	942	-30.225%
2026-04-15	13.9000	13.9000	12.3000	12.7000	-10.689%	29	940	-31.654%
2026-04-14	15.5000	15.6500	14.2200	14.2200	-21.219%	64	946	-38.959%
2026-04-13	19.8000	19.8000	18.0500	18.0500	-12.379%	27	965	-51.911%
2026-04-10	19.7500	20.6000	19.3500	20.6000	-2.231%	36	965	-57.864%
2026-04-09	21.5800	22.0500	20.0500	21.0700	-14.523%	39	973	-58.804%
2026-04-08	24.7000	27.8500	21.8500	24.6500	-31.356%	83	972	-64.787%
2026-04-07	36.2500	36.2500	35.9100	35.9100	+6.716%	2	931	-75.828%
2026-04-06	34.3500	34.5000	33.0400	33.6500	-6.787%	11	930	-74.205%
2026-04-02	39.1400	39.1400	34.9500	36.1000	+4.942%	23	940	-75.956%
2026-04-01	34.3600	34.4500	31.0000	34.4000	-7.898%	6	940	-74.767%
2026-03-31	42.8000	43.7000	36.6600	37.3500	-26.288%	55	940	-76.760%
2026-03-30	50.4800	51.7500	49.2500	50.6700	-7.906%	51	956	-82.870%
2026-03-27	48.4100	55.8900	48.3000	55.0200	+21.189%	398	934	-84.224%
2026-03-26	34.8000	48.1800	34.8000	45.4000	+58.188%	331	904	-80.881%
2026-03-25	28.0000	28.9000	27.6500	28.7000	-2.048%	22	719	-69.756%
2026-03-24	30.0500	30.0500	28.8500	29.3000	+10.859%	8	717	-70.375%
2026-03-23	28.3500	28.3500	25.8500	26.4300	-17.792%	30	714	-67.159%
2026-03-20	30.8300	32.1500	30.2500	32.1500	+16.486%	44	717	-73.002%
2026-03-19	27.2000	28.0000	26.7000	27.6000	+15.000%	42	693	-68.551%
2026-03-18	23.6500	24.7100	23.6500	24.0000	+8.597%	37	687	-63.833%
2026-03-17	22.1000	22.1000	22.1000	22.1000	-23.793%	1	685	-60.724%
2026-03-13	26.0500	29.2700	25.4500	29.0000	+25.541%	240	685	-70.069%
2026-03-12	22.4000	23.1000	22.4000	23.1000	+15.212%	3	475	-62.424%
2026-03-11	20.0500	20.0500	20.0500	20.0500	+4.974%	1	475	-56.708%
2026-03-10	19.2400	19.2400	19.1000	19.1000	-20.582%	4	475	-54.555%
2026-03-09	25.7000	26.8500	23.7000	24.0500	+1.050%	24	478	-63.909%
2026-03-06	24.4300	24.4300	22.3600	23.8000	+16.667%	7	477	-63.529%
2026-03-05	20.4000	20.4000	20.4000	20.4000	+14.286%	1	479	-57.451%
2026-03-04	17.4300	17.8500	17.4300	17.8500	-11.194%	3	480	-51.373%
2026-03-03	23.0000	23.0000	19.8000	20.1000	+1.413%	28	480	-56.816%
2026-03-02	20.7000	20.7000	19.8200	19.8200	-12.301%	7	480	-56.206%
2026-02-27	21.3000	22.7000	21.2500	22.6000	+17.098%	30	479	-61.593%
2026-02-26	18.5400	19.3000	18.5400	19.3000	-1.781%	13	480	-55.026%
2026-02-25	20.3300	20.3300	19.6500	19.6500	-13.053%	27	463	-55.827%
2026-02-24	24.2500	24.3000	22.6000	22.6000	-1.825%	34	463	-61.593%
2026-02-23	20.1500	23.0200	20.1500	23.0200	+14.243%	14	463	-62.294%
2026-02-20	19.3500	20.2000	19.3500	20.1500	-10.841%	17	451	-56.923%
2026-02-19	22.8500	22.8500	21.8100	22.6000	-0.877%	12	451	-61.593%
2026-02-18	22.3000	22.8000	22.2000	22.8000	+6.294%	48	450	-61.930%
2026-02-12	21.4500	21.4500	21.4500	21.4500	+17.213%	1	450	-59.534%
2026-02-11	18.3000	18.3000	18.3000	18.3000	+5.903%	2	450	-52.568%
2026-02-10	17.2800	17.2800	17.2800	17.2800	-11.837%	1	448	-49.769%
2026-02-06	20.4000	20.9600	19.6000	19.6000	+2.083%	12	447	-55.714%
2026-02-05	18.1000	19.2000	18.1000	19.2000	+6.667%	21	438	-54.792%
2026-02-04	18.0000	18.0000	18.0000	18.0000	+16.129%	1	443	-51.778%
2026-02-03	14.7700	15.5000	14.7700	15.5000	+21.283%	11	443	-44.000%
2026-01-30	12.7800	12.7800	12.7800	12.7800	+13.298%	1	449	-32.081%
2026-01-29	10.5200	12.2000	10.5200	11.2800	-38.529%	19	448	-23.050%
2026-01-28	18.0000	18.7500	18.0000	18.3500	-8.158%	44	458	-52.698%
2026-01-26	21.0000	21.0000	19.7900	19.9800	-4.219%	162	451	-56.557%
2026-01-23	23.0000	23.0000	20.8600	20.8600	-24.829%	2	595	-58.389%
2026-01-21	31.2500	31.3000	27.7000	27.7500	-11.086%	18	593	-68.721%
2026-01-20	29.6000	31.2100	28.7500	31.2100	+22.874%	16	593	-72.188%
2026-01-16	25.6000	25.6500	24.9500	25.4000	-7.703%	236	436	-65.827%
2026-01-15	27.5200	27.5200	27.5200	27.5200	-2.756%	1	436	-68.459%
2026-01-14	27.3000	28.3000	27.3000	28.3000	+9.605%	2	437	-69.329%
2026-01-13	23.5400	25.8200	23.5400	25.8200	+16.727%	15	437	-66.383%
2026-01-12	21.8000	22.2900	21.8000	22.1200	+3.607%	7	437	-60.759%
2026-01-09	21.9000	22.0000	21.3500	21.3500	-4.260%	40	437	-59.344%
2026-01-07	22.3000	22.3000	22.3000	22.3000	+12.229%	1	437	-61.076%
2026-01-05	20.3000	20.4000	19.8400	19.8700	-16.337%	88	374	-56.316%
2026-01-02	23.7500	23.7500	23.7500	23.7500	+16.995%	2	374	-63.453%
2025-12-31	20.3000	20.3000	20.3000	20.3000	-6.452%	2	374	-57.241%
2025-12-29	21.7000	21.7000	21.7000	21.7000	+4.578%	1	374	-60.000%
2025-12-26	20.7300	20.7500	20.6500	20.7500	+1.966%	13	375	-58.169%
2025-12-24	20.6000	20.6000	20.3500	20.3500	-10.746%	32	364	-57.346%
2025-12-22	22.8300	22.8300	22.8000	22.8000	+4.348%	60	364	-61.930%
2025-12-19	21.8500	21.8500	21.8500	21.8500	-3.061%	1	304	-60.275%
2025-12-18	22.5400	22.5400	22.5400	22.5400	-5.690%	1	304	-61.491%
2025-12-16	25.1000	25.1000	23.9000	23.9000	-6.859%	22	305	-63.682%
2025-12-15	26.7500	26.7500	25.6600	25.6600	-2.098%	2	305	-66.173%
2025-12-12	26.2100	26.2100	26.2100	26.2100	+0.038%	2	304	-66.883%
2025-12-11	26.2000	26.2000	26.2000	26.2000	-6.093%	1	302	-66.870%
2025-12-10	27.9000	27.9000	27.9000	27.9000	+7.930%	1	303	-68.889%
2025-12-09	25.8500	25.8500	25.8500	25.8500	+4.444%	15	302	-66.422%
2025-12-04	25.0600	25.0600	24.7500	24.7500	-14.948%	14	302	-64.929%
2025-11-28	29.1000	29.1000	29.1000	29.1000	-10.462%	1	306	-70.172%
2025-11-25	32.4700	32.5000	32.4700	32.5000	-7.932%	2	306	-73.292%
2025-11-24	35.6000	35.6000	35.3000	35.3000	-22.023%	63	307	-75.411%
2025-11-21	45.2700	45.2700	45.2700	45.2700	+0.133%	1	249	-80.826%
2025-11-20	45.2100	45.2100	45.2100	45.2100	+9.706%	1	250	-80.801%
2025-11-18	45.9000	45.9000	41.2100	41.2100	+0.758%	6	249	-78.937%
2025-11-17	40.9000	40.9000	40.9000	40.9000	+7.490%	1	247	-78.778%
2025-11-13	38.0500	38.0500	38.0500	38.0500	+14.539%	1	247	-77.188%
2025-11-10	32.2000	33.2200	32.2000	33.2200	-17.404%	28	247	-73.871%
2025-11-07	41.0300	41.0300	40.2200	40.2200	+22.622%	2	233	-78.419%
2025-11-05	32.8000	32.8000	32.8000	32.8000	-2.671%	1	232	-73.537%
2025-11-04	33.5000	33.7000	33.2000	33.7000	+3.692%	3	232	-74.243%
2025-11-03	30.8200	32.5000	30.8200	32.5000	+5.008%	36	217	-73.292%
2025-10-31	30.9500	30.9500	30.9500	30.9500	+9.947%	5	217	-71.955%
2025-10-30	29.0000	29.0000	27.3000	28.1500	+71.856%	83	212	-69.165%
2025-10-28	16.1000	16.3800	16.1000	16.3800	+5.338%	2	137	-47.009%
2025-10-27	15.4900	15.5500	15.4900	15.5500	-13.611%	3	134	-44.180%
2025-10-23	18.0000	18.0000	18.0000	18.0000	-8.629%	1	134	-51.778%
2025-10-22	19.3500	19.7000	19.3500	19.7000	-6.635%	2	135	-55.939%
2025-10-09	21.1000	21.1000	21.1000	21.1000	-10.970%	2	135	-58.863%
2025-10-07	23.7000	23.7000	23.7000	23.7000	+0.424%	5	135	-63.376%
2025-10-06	23.7000	23.7000	23.6000	23.6000	+7.273%	66	130	-63.220%
2025-10-03	22.0000	22.0000	22.0000	22.0000	+4.265%	1	64	-60.545%
2025-10-02	21.0500	21.1000	21.0500	21.1000	-2.765%	2	63	-58.863%
2025-10-01	21.7000	21.7000	21.7000	21.7000	+21.569%	2	63	-60.000%
2025-09-29	17.9500	17.9500	17.8500	17.8500	+4.692%	2	63	-51.373%
2025-09-23	17.1500	17.1500	17.0500	17.0500	+4.923%	5	63	-49.091%
2025-09-15	16.7500	16.8000	16.2500	16.2500	-6.609%	17	59	-46.585%
2025-09-12	17.4500	17.4500	17.4000	17.4000	+0.987%	11	43	-50.115%
2025-09-11	17.2300	17.2300	17.2300	17.2300	-0.977%	4	35	-49.623%
2025-09-10	17.6300	17.6300	17.4000	17.4000	+2.173%	2	35	-50.115%
2025-09-09	17.0500	17.0500	17.0300	17.0300	-4.594%	4	34	-49.031%
2025-09-05	17.8500	17.8500	17.8500	17.8500	-9.160%	1	32	-51.373%
2025-09-02	20.3700	20.9000	19.6500	19.6500	+8.864%	16	32	-55.827%
2025-08-28	18.7000	18.7000	18.0500	18.0500	-7.436%	4	20	-51.911%
2025-08-19	19.5000	19.5000	19.5000	19.5000	+2.902%	1	20	-55.487%
2025-08-18	18.9500	18.9500	18.9500	18.9500	+18.809%	2	20	-54.195%
2025-08-15	15.9500	15.9500	15.9500	15.9500	-5.341%	2	18	-45.580%
2025-08-14	16.8000	16.8500	16.8000	16.8500	+9.061%	14	16	-48.487%
2025-08-13	15.4500	15.4500	15.4500	15.4500	0.000%	2	2	-43.819%