Dark

META20260821P540
META Aug 21 2026 540.00 Put (META260821P00540000)
option OPRA

EOD

Jul 23, 2026

10.95+46.980%(+3.50)1,052

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.5000	12.7500	9.3000	10.9500	+46.980%	1,052	3,182	0.000%
2026-07-22	6.2500	7.7000	6.2500	7.4500	+35.209%	166	3,354	+46.980%
2026-07-21	6.1500	6.1500	5.4000	5.5100	-7.395%	51	3,251	+98.730%
2026-07-20	6.7000	7.2500	5.4500	5.9500	-13.012%	209	3,255	+84.034%
2026-07-17	6.7500	10.0000	6.3800	6.8400	+34.118%	113	3,173	+60.088%
2026-07-16	4.8900	5.5400	4.1300	5.1000	+15.385%	677	3,140	+114.706%
2026-07-15	5.2300	5.6000	4.4200	4.4200	-23.793%	97	2,809	+147.738%
2026-07-14	5.7500	5.8500	5.2500	5.8000	-10.078%	83	2,822	+88.793%
2026-07-13	6.1700	6.6800	5.9000	6.4500	+1.256%	97	2,827	+69.767%
2026-07-10	7.1500	7.1500	6.1500	6.3700	-35.000%	268	2,810	+71.900%
2026-07-09	17.1200	19.0800	9.7400	9.8000	-22.530%	205	2,834	+11.735%
2026-07-08	10.9700	13.6200	10.9500	12.6500	+19.678%	89	2,789	-13.439%
2026-07-07	11.3000	11.8000	9.3000	10.5700	-15.169%	142	2,767	+3.595%
2026-07-06	14.3000	16.2000	12.4600	12.4600	-26.921%	210	2,729	-12.119%
2026-07-02	14.3500	17.2000	13.7000	17.0500	+51.825%	309	2,678	-35.777%
2026-07-01	14.0000	14.8900	9.5600	11.2300	-53.208%	539	2,678	-2.493%
2026-06-30	24.6100	27.4500	24.0000	24.0000	+4.031%	237	2,564	-54.375%
2026-06-29	24.1200	24.2600	21.4400	23.0700	-18.825%	75	2,555	-52.536%
2026-06-26	32.0700	32.5000	26.0700	28.4200	-11.132%	264	2,540	-61.471%
2026-06-25	28.8600	33.1500	26.7100	31.9800	+23.237%	333	2,391	-65.760%
2026-06-24	23.8200	26.5500	22.8800	25.9500	+6.878%	100	2,339	-57.803%
2026-06-23	24.9000	24.9500	21.3000	24.2800	+2.664%	60	2,301	-54.901%
2026-06-22	21.9000	25.5100	20.7000	23.6500	+17.137%	35	2,272	-53.700%
2026-06-18	21.5800	24.4500	20.0400	20.1900	-15.594%	483	2,030	-45.765%
2026-06-17	17.5500	24.3900	17.5500	23.9200	+59.467%	77	2,030	-54.222%
2026-06-16	14.6000	16.3000	14.0100	15.0000	-10.341%	29	2,030	-27.000%
2026-06-15	18.7000	18.8000	14.9500	16.7300	-35.728%	76	2,022	-34.549%
2026-06-12	23.2000	26.7700	23.2000	26.0300	+2.682%	42	2,000	-57.933%
2026-06-11	26.0000	29.1700	24.5400	25.3500	+4.450%	149	1,968	-56.805%
2026-06-10	19.0500	24.6000	19.0500	24.2700	+18.102%	344	1,966	-54.883%
2026-06-09	18.9100	21.5000	17.2600	20.5500	-0.484%	74	1,733	-46.715%
2026-06-08	20.0000	20.7800	18.8600	20.6500	+7.833%	472	1,728	-46.973%
2026-06-05	11.2800	21.5200	11.2800	19.1500	+64.802%	134	1,443	-42.820%
2026-06-04	10.9500	11.6200	9.6500	11.6200	-11.836%	31	1,441	-5.766%
2026-06-03	14.3500	14.6500	13.1500	13.1800	-23.461%	32	1,447	-16.920%
2026-06-02	16.7000	17.2500	15.3500	17.2200	-3.529%	385	1,434	-36.411%
2026-06-01	12.9000	17.8500	12.4000	17.8500	+63.014%	102	1,294	-38.655%
2026-05-29	11.2900	11.8400	10.8500	10.9500	+5.899%	45	1,264	0.000%
2026-05-28	11.2500	11.7800	10.3400	10.3400	-13.109%	33	1,244	+5.899%
2026-05-27	14.0000	14.2000	11.9000	11.9000	-18.771%	18	1,234	-7.983%
2026-05-26	14.8000	15.5500	14.5800	14.6500	-3.682%	62	1,229	-25.256%
2026-05-22	15.8400	15.8400	14.8000	15.2100	-4.400%	22	1,198	-28.008%
2026-05-21	17.8000	18.5000	15.6200	15.9100	-7.122%	32	1,188	-31.175%
2026-05-20	18.0600	18.2000	16.3500	17.1300	-2.002%	107	1,188	-36.077%
2026-05-19	16.7500	18.0000	15.6900	17.4800	+10.145%	35	1,139	-37.357%
2026-05-18	17.5000	17.6000	15.6000	15.8700	-0.813%	18	1,139	-31.002%
2026-05-15	16.9500	16.9500	16.0000	16.0000	-0.187%	17	1,139	-31.563%
2026-05-14	16.3900	16.3900	15.5400	16.0300	-1.777%	40	1,130	-31.691%
2026-05-13	18.3000	18.4000	16.1000	16.3200	-15.440%	35	1,131	-32.904%
2026-05-12	20.2000	20.8800	18.9800	19.3000	-1.279%	34	1,131	-43.264%
2026-05-11	18.8200	19.5500	18.4000	19.5500	+12.099%	29	1,131	-43.990%
2026-05-08	17.1500	18.3400	17.1500	17.4400	+4.431%	14	1,105	-37.213%
2026-05-07	16.1000	17.3500	15.6500	16.7000	-5.060%	37	1,103	-34.431%
2026-05-06	19.5500	20.4400	16.9500	17.5900	-11.918%	22	1,101	-37.749%
2026-05-05	19.5000	20.2000	19.0500	19.9700	+13.466%	13	1,105	-45.168%
2026-05-04	19.2000	20.2300	17.3500	17.6000	-7.902%	30	1,102	-37.784%
2026-05-01	18.1000	19.3000	17.7800	19.1100	+3.019%	90	1,076	-42.700%
2026-04-30	14.7000	21.9000	14.7000	18.5500	+55.882%	275	1,076	-40.970%
2026-04-29	12.7700	12.7700	11.8000	11.9000	-3.252%	87	961	-7.983%
2026-04-28	12.6500	12.6500	12.3000	12.3000	+0.163%	6	926	-10.976%
2026-04-27	12.2000	12.3000	12.0000	12.2800	-2.925%	13	932	-10.831%
2026-04-24	15.0100	15.0100	12.6500	12.6500	-17.049%	39	931	-13.439%
2026-04-23	14.3800	15.2500	14.0500	15.2500	+19.141%	46	936	-28.197%
2026-04-22	13.1700	13.1700	12.8000	12.8000	-6.569%	5	939	-14.453%
2026-04-21	13.7000	13.7000	13.7000	13.7000	+1.481%	2	940	-20.073%
2026-04-20	13.4000	13.5500	12.7500	13.5000	+9.667%	201	940	-18.889%
2026-04-17	12.7200	12.7200	11.9500	12.3100	-12.633%	34	906	-11.048%
2026-04-16	14.1000	14.1000	13.7500	14.0900	-1.469%	10	899	-22.285%
2026-04-15	15.1000	15.1000	14.1500	14.3000	-12.698%	30	901	-23.427%
2026-04-14	17.4000	17.5700	16.0000	16.3800	-19.310%	22	922	-33.150%
2026-04-13	22.2000	22.2000	20.3000	20.3000	-9.375%	7	929	-46.059%
2026-04-10	22.3000	23.2000	22.1500	22.4000	-0.665%	67	932	-51.116%
2026-04-09	24.0900	24.4000	22.5500	22.5500	-18.739%	16	920	-51.441%
2026-04-08	28.2000	28.2000	24.4500	27.7500	-28.755%	42	933	-60.541%
2026-04-07	40.0000	40.6300	38.9500	38.9500	+4.987%	23	938	-71.887%
2026-04-06	38.0000	38.0000	36.4200	37.1000	-5.909%	20	939	-70.485%
2026-04-02	41.2500	41.2500	38.2500	39.4300	+4.037%	48	935	-72.229%
2026-04-01	38.0000	38.2900	37.4200	37.9000	-8.454%	6	935	-71.108%
2026-03-31	48.5000	48.5000	40.9500	41.4000	-24.314%	80	937	-73.551%
2026-03-30	55.1000	56.6500	54.0000	54.7000	-8.237%	43	904	-79.982%
2026-03-27	52.5500	61.5100	52.5500	59.6100	+19.220%	33	885	-81.631%
2026-03-26	36.8000	52.7500	36.8000	50.0000	+60.514%	160	876	-78.100%
2026-03-25	31.0500	31.5500	30.5900	31.1500	-4.594%	23	811	-64.848%
2026-03-24	32.1500	33.3000	31.9000	32.6500	+13.565%	48	825	-66.462%
2026-03-23	29.2200	29.3200	28.6500	28.7500	-18.555%	12	813	-61.913%
2026-03-20	33.9800	35.3000	33.0900	35.3000	+15.548%	125	813	-68.980%
2026-03-19	30.5800	31.0000	29.4200	30.5500	+13.148%	25	796	-64.157%
2026-03-18	26.2700	27.2000	26.1400	27.0000	+8.216%	10	796	-59.444%
2026-03-17	25.0000	25.3000	24.9500	24.9500	-6.238%	30	794	-56.112%
2026-03-16	25.1000	27.0000	25.1000	26.6100	-14.984%	35	798	-58.850%
2026-03-13	27.9500	32.0000	27.9500	31.3000	+26.721%	69	785	-65.016%
2026-03-12	24.7000	24.7000	24.7000	24.7000	+11.512%	2	772	-55.668%
2026-03-11	21.5500	22.6000	21.5500	22.1500	-0.180%	11	774	-50.564%
2026-03-10	22.2000	22.2000	22.1900	22.1900	-13.992%	30	774	-50.653%
2026-03-09	27.4300	29.1000	25.8000	25.8000	-2.642%	32	792	-57.558%
2026-03-06	27.9700	27.9700	24.5000	26.5000	+17.257%	14	775	-58.679%
2026-03-05	19.6000	22.6500	19.6000	22.6000	+12.718%	19	775	-51.549%
2026-03-04	20.8500	20.8500	19.8000	20.0500	-11.946%	5	791	-45.387%
2026-03-03	25.4500	25.4500	21.7500	22.7700	+3.265%	31	788	-51.910%
2026-03-02	23.6100	23.6100	22.0500	22.0500	-13.018%	22	766	-50.340%
2026-02-27	23.5000	25.3500	23.4500	25.3500	+19.294%	294	746	-56.805%
2026-02-26	20.6600	21.2500	20.6600	21.2500	-5.134%	10	565	-48.471%
2026-02-25	22.9200	22.9200	22.4000	22.4000	-11.811%	6	565	-51.116%
2026-02-24	25.7500	25.7500	25.0000	25.4000	+4.312%	15	565	-56.890%
2026-02-23	24.4000	24.4000	24.3500	24.3500	+9.193%	14	561	-55.031%
2026-02-20	23.9500	23.9500	22.0500	22.3000	-10.442%	38	559	-50.897%
2026-02-19	24.4500	25.2000	24.4000	24.9000	+0.403%	344	535	-56.024%
2026-02-18	24.8000	24.8000	24.8000	24.8000	-0.800%	1	555	-55.847%
2026-02-17	28.0000	28.0000	25.0000	25.0000	+6.838%	4	554	-56.200%
2026-02-13	23.4000	23.4000	23.4000	23.4000	-2.092%	25	550	-53.205%
2026-02-12	21.4800	24.4800	21.4800	23.9000	+6.222%	21	550	-54.184%
2026-02-06	22.5000	22.5000	22.5000	22.5000	+10.619%	1	546	-51.333%
2026-02-05	20.3400	20.3400	20.3400	20.3400	-0.538%	1	546	-46.165%
2026-02-04	20.4500	20.4500	20.4500	20.4500	+34.539%	1	546	-46.455%
2026-02-03	15.2000	15.2000	15.2000	15.2000	+10.868%	1	546	-27.961%
2026-02-02	14.2300	14.2500	13.7100	13.7100	-1.011%	10	545	-20.131%
2026-01-30	13.3000	13.8500	13.3000	13.8500	+10.800%	26	544	-20.939%
2026-01-29	13.5200	13.5400	12.5000	12.5000	-40.191%	17	562	-12.400%
2026-01-28	20.9000	20.9000	20.9000	20.9000	-5.728%	1	565	-47.608%
2026-01-27	21.9200	22.1700	21.9200	22.1700	-15.057%	2	564	-50.609%
2026-01-22	26.9500	26.9500	26.1000	26.1000	-14.984%	10	565	-58.046%
2026-01-21	34.5500	34.6500	30.7000	30.7000	-10.496%	24	565	-64.332%
2026-01-20	32.1500	34.4500	31.9000	34.3000	+21.847%	24	555	-68.076%
2026-01-16	28.2000	28.2500	28.1500	28.1500	-9.223%	11	534	-61.101%
2026-01-14	30.1500	31.5500	30.1500	31.0100	+9.576%	32	534	-64.689%
2026-01-13	28.1500	28.3000	28.1500	28.3000	+16.942%	283	528	-61.307%
2026-01-12	24.4500	24.4500	24.2000	24.2000	-6.383%	2	272	-54.752%
2026-01-08	25.8500	25.8500	25.8500	25.8500	+4.868%	15	271	-57.640%
2026-01-07	25.7700	25.7700	24.6500	24.6500	+9.071%	4	271	-55.578%
2026-01-06	22.6000	22.6000	22.6000	22.6000	+2.262%	7	270	-51.549%
2026-01-05	22.4000	22.5000	22.0600	22.1000	+0.227%	19	275	-50.452%
2026-01-02	22.0500	22.0500	22.0500	22.0500	-3.796%	1	275	-50.340%
2025-12-31	22.3500	22.9200	22.3500	22.9200	+5.622%	10	272	-52.225%
2025-12-30	21.7000	21.7000	21.7000	21.7000	-8.245%	2	272	-49.539%
2025-12-23	23.5500	23.6500	23.5500	23.6500	-6.151%	11	271	-53.700%
2025-12-22	23.4000	25.2300	23.4000	25.2000	-0.316%	25	260	-56.548%
2025-12-19	24.1500	25.2800	24.1500	25.2800	-14.882%	2	244	-56.685%
2025-12-15	29.7000	29.7000	29.7000	29.7000	-2.303%	1	243	-63.131%
2025-12-12	31.0500	31.0500	30.4000	30.4000	+12.177%	2	244	-63.980%
2025-12-08	27.1000	27.1000	27.1000	27.1000	+3.435%	2	243	-59.594%
2025-12-05	26.2000	26.2000	26.2000	26.2000	-3.747%	5	245	-58.206%
2025-12-04	27.2200	27.2200	27.2200	27.2200	-11.480%	1	245	-59.772%
2025-12-02	30.7500	30.7500	30.7500	30.7500	-3.514%	1	246	-64.390%
2025-11-28	32.9200	32.9200	31.8700	31.8700	-4.866%	23	247	-65.642%
2025-11-26	33.5000	33.5000	33.5000	33.5000	-13.660%	1	251	-67.313%
2025-11-24	39.6100	39.6100	38.8000	38.8000	-13.004%	3	251	-71.778%
2025-11-21	48.7000	48.7000	44.2000	44.6000	+5.562%	46	251	-75.448%
2025-11-20	42.3900	42.3900	42.2400	42.2500	-14.990%	5	273	-74.083%
2025-11-18	47.6600	49.7000	47.6600	49.7000	+15.313%	22	271	-77.968%
2025-11-14	43.1000	43.1000	43.1000	43.1000	+2.254%	1	249	-74.594%
2025-11-13	40.9000	42.1500	40.9000	42.1500	+11.361%	8	248	-74.021%
2025-11-12	37.8500	37.8500	37.8500	37.8500	-11.503%	1	240	-71.070%
2025-11-07	41.6200	44.6200	41.6200	42.7700	+16.065%	6	240	-74.398%
2025-11-04	36.4000	36.8500	36.4000	36.8500	+5.587%	2	237	-70.285%
2025-11-03	34.1000	34.9000	33.7000	34.9000	+0.172%	20	231	-68.625%
2025-10-31	32.0000	34.8400	32.0000	34.8400	+13.117%	20	231	-68.571%
2025-10-30	30.9900	32.8400	30.8000	30.8000	+67.391%	14	216	-64.448%
2025-10-29	18.4000	18.4000	18.4000	18.4000	+3.371%	1	204	-40.489%
2025-10-27	17.0200	17.8000	17.0200	17.8000	-9.828%	13	203	-38.483%
2025-10-24	19.6000	19.7400	19.6000	19.7400	-6.445%	2	203	-44.529%
2025-10-22	20.6000	21.1000	20.6000	21.1000	-21.996%	2	202	-48.104%
2025-10-14	27.0500	27.0500	27.0500	27.0500	+7.769%	4	202	-59.519%
2025-10-13	25.1000	25.1000	25.1000	25.1000	+9.847%	1	198	-56.375%
2025-10-09	23.1000	23.1000	22.8500	22.8500	-10.568%	8	197	-52.079%
2025-10-06	25.3500	25.7000	25.3500	25.5500	+7.715%	63	194	-57.143%
2025-10-03	23.7200	23.7200	23.7200	23.7200	+3.355%	10	142	-53.836%
2025-10-02	22.9000	22.9500	22.9000	22.9500	-2.548%	2	132	-52.288%
2025-10-01	23.6400	23.8500	23.5500	23.5500	+21.080%	29	132	-53.503%
2025-09-29	19.5000	19.5000	19.4500	19.4500	+4.852%	2	125	-43.702%
2025-09-23	18.5500	18.5500	18.5500	18.5500	+5.398%	1	123	-40.970%
2025-09-15	18.1200	18.1200	17.6000	17.6000	-9.744%	4	122	-37.784%
2025-09-05	19.0500	19.5000	19.0500	19.5000	-8.879%	6	122	-43.846%
2025-09-02	22.7000	22.7000	21.4000	21.4000	+9.184%	36	122	-48.832%
2025-08-28	19.9000	19.9000	19.6000	19.6000	-5.995%	4	94	-44.133%
2025-08-19	20.8500	20.8500	20.8500	20.8500	+19.828%	1	90	-47.482%
2025-08-15	17.5000	17.5000	17.3000	17.4000	-1.972%	83	90	-37.069%
2025-08-14	18.2500	18.3500	17.7000	17.7500	+2.011%	53	44	-38.310%
2025-08-13	17.4000	17.4000	17.4000	17.4000	-5.280%	2	4	-37.069%
2025-08-12	18.3700	18.3700	18.3700	18.3700	0.000%	2	2	-40.392%