Dark

META20260821P550
META Aug 21 2026 550.00 Put (META260821P00550000)
option OPRA

EOD

Jul 23, 2026

13.60+47.505%(+4.38)272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	12.5500	15.6000	11.6000	13.6000	+47.505%	272	6,397	0.000%
2026-07-22	7.4000	9.8000	7.4000	9.2200	+29.132%	238	6,370	+47.505%
2026-07-21	6.4500	7.4500	6.2000	7.1400	-5.430%	153	6,267	+90.476%
2026-07-20	8.3200	9.0000	6.7000	7.5500	-9.146%	285	6,237	+80.132%
2026-07-17	8.2000	12.0200	7.3000	8.3100	+25.909%	540	6,214	+63.658%
2026-07-16	5.8500	6.7500	5.1500	6.6000	+24.294%	169	5,895	+106.061%
2026-07-15	7.0000	7.0000	5.3100	5.3100	-23.597%	222	5,888	+156.121%
2026-07-14	8.2000	8.2000	6.3000	6.9500	-10.323%	134	5,871	+95.683%
2026-07-13	8.4000	8.4000	6.9000	7.7500	+0.649%	2,108	5,881	+75.484%
2026-07-10	8.0500	8.7500	7.1500	7.7000	-34.188%	2,766	5,691	+76.623%
2026-07-09	21.2200	23.0500	11.7000	11.7000	-23.379%	935	7,087	+16.239%
2026-07-08	12.9000	16.3000	12.9000	15.2700	+19.953%	103	6,467	-10.936%
2026-07-07	14.1000	14.3200	11.1000	12.7300	-18.030%	1,541	6,298	+6.834%
2026-07-06	17.0700	19.2500	15.0000	15.5300	-22.155%	234	5,096	-12.428%
2026-07-02	14.9600	21.0000	14.7000	19.9500	+49.215%	486	5,030	-31.830%
2026-07-01	13.6000	18.0000	11.4000	13.3700	-51.993%	960	5,030	+1.720%
2026-06-30	28.7300	31.8000	27.8500	27.8500	+0.360%	302	5,046	-51.167%
2026-06-29	28.4200	28.5000	25.0000	27.7500	-15.396%	283	5,192	-50.991%
2026-06-26	39.0000	39.0000	30.6200	32.8000	-11.303%	95	5,090	-58.537%
2026-06-25	32.0000	38.0000	31.2300	36.9800	+20.653%	270	5,063	-63.223%
2026-06-24	27.1900	31.3000	26.5700	30.6500	+7.356%	225	5,056	-55.628%
2026-06-23	28.3000	28.8500	25.0500	28.5500	+1.241%	136	5,041	-52.364%
2026-06-22	25.7500	30.0000	24.4000	28.2000	+18.987%	84	5,034	-51.773%
2026-06-18	25.9900	29.3700	23.7000	23.7000	-15.357%	262	4,769	-42.616%
2026-06-17	19.9500	28.0000	19.9500	28.0000	+62.319%	108	4,769	-51.429%
2026-06-16	17.1500	19.8000	16.6500	17.2500	-11.538%	97	4,769	-21.159%
2026-06-15	22.9900	22.9900	17.6000	19.5000	-32.874%	190	4,763	-30.256%
2026-06-12	28.5000	32.0000	27.1000	29.0500	-1.190%	178	4,775	-53.184%
2026-06-11	30.0000	34.0000	28.3300	29.4000	+3.158%	133	4,638	-53.741%
2026-06-10	24.5700	28.8000	22.7500	28.5000	+17.769%	214	4,607	-52.281%
2026-06-09	22.2900	25.2800	20.2300	24.2000	0.000%	107	4,494	-43.802%
2026-06-08	26.0500	26.0500	22.0000	24.2000	+7.222%	315	4,523	-43.802%
2026-06-05	13.4100	25.4000	13.4100	22.5700	+61.792%	215	4,408	-39.743%
2026-06-04	15.0000	15.0000	11.4700	13.9500	-8.103%	93	4,307	-2.509%
2026-06-03	19.5800	19.5800	15.1000	15.1800	-26.560%	79	4,315	-10.408%
2026-06-02	20.0000	21.9500	18.1500	20.6700	-3.003%	191	4,319	-34.204%
2026-06-01	13.0000	21.3500	13.0000	21.3100	+66.225%	193	4,301	-36.180%
2026-05-29	13.0500	14.0000	12.8200	12.8200	+3.387%	62	4,200	+6.084%
2026-05-28	13.0000	14.2000	12.0600	12.4000	-11.429%	55	4,188	+9.677%
2026-05-27	16.8000	17.0200	14.0000	14.0000	-17.307%	140	4,188	-2.857%
2026-05-26	17.9000	18.5000	16.9300	16.9300	-4.350%	61	4,175	-19.669%
2026-05-22	17.2600	18.1800	17.2600	17.7000	-5.851%	154	4,171	-23.164%
2026-05-21	20.7600	22.0000	18.1000	18.8000	-5.290%	63	4,156	-27.660%
2026-05-20	21.0000	21.3500	19.2000	19.8500	-3.967%	72	4,156	-31.486%
2026-05-19	19.5000	20.9000	18.2500	20.6700	+12.033%	81	4,126	-34.204%
2026-05-18	19.8500	20.9000	17.8500	18.4500	-3.605%	149	4,126	-26.287%
2026-05-15	20.0500	20.2500	17.6500	19.1400	+4.877%	157	4,126	-28.945%
2026-05-14	18.8500	18.8500	17.7400	18.2500	-3.795%	100	3,996	-25.479%
2026-05-13	21.0200	21.7500	18.9000	18.9700	-15.689%	92	3,936	-28.308%
2026-05-12	23.9000	23.9000	21.5800	22.5000	-0.968%	90	3,936	-39.556%
2026-05-11	22.0500	22.8300	21.0500	22.7200	+12.253%	641	3,936	-40.141%
2026-05-08	20.0000	21.1200	19.3000	20.2400	+6.303%	249	3,512	-32.806%
2026-05-07	18.1500	20.3000	17.9500	19.0400	-6.437%	90	3,285	-28.571%
2026-05-06	23.1800	23.5000	19.2000	20.3500	-8.333%	98	3,259	-33.170%
2026-05-05	21.0700	23.2500	20.7500	22.2000	+10.558%	162	3,288	-38.739%
2026-05-04	22.6000	22.6000	20.0000	20.0800	-8.727%	754	3,172	-32.271%
2026-05-01	21.1100	22.3000	20.3500	22.0000	+1.711%	127	2,471	-38.182%
2026-04-30	18.0000	25.0000	18.0000	21.6300	+55.836%	355	2,471	-37.124%
2026-04-29	14.6000	14.6000	13.6000	13.8800	-1.210%	32	2,264	-2.017%
2026-04-28	14.3500	15.0000	14.0500	14.0500	+1.959%	27	2,270	-3.203%
2026-04-27	14.4300	14.4300	13.6000	13.7800	-6.576%	20	2,265	-1.306%
2026-04-24	14.7400	14.7500	14.6000	14.7500	-13.994%	25	2,264	-7.797%
2026-04-23	16.1700	17.4900	15.6200	17.1500	+18.276%	193	2,280	-20.700%
2026-04-22	14.8500	14.8900	14.4000	14.5000	-3.654%	51	2,126	-6.207%
2026-04-21	14.8700	15.3500	14.8000	15.0500	0.000%	354	2,487	-9.635%
2026-04-20	14.3200	15.4300	14.1000	15.0500	+9.455%	47	2,487	-9.635%
2026-04-17	13.9500	14.0500	13.4500	13.7500	-11.576%	61	2,480	-1.091%
2026-04-16	16.1000	16.4300	15.3500	15.5500	-5.183%	23	2,492	-12.540%
2026-04-15	17.2100	17.2100	15.6400	16.4000	-8.635%	30	2,491	-17.073%
2026-04-14	19.5200	19.7300	17.7000	17.9500	-19.507%	82	2,511	-24.234%
2026-04-13	23.8000	24.7500	22.3000	22.3000	-10.442%	113	2,529	-39.013%
2026-04-10	24.1500	25.9000	23.9500	24.9000	-4.634%	102	2,429	-45.382%
2026-04-09	27.5000	27.5000	24.7600	26.1100	-15.034%	62	2,473	-47.913%
2026-04-08	31.0000	34.4700	26.7000	30.7300	-30.475%	186	2,470	-55.744%
2026-04-07	44.6000	45.4500	43.2500	44.2000	+9.814%	219	2,461	-69.231%
2026-04-06	39.9000	41.2500	39.6500	40.2500	-5.516%	20	2,306	-66.211%
2026-04-02	47.2000	47.2500	41.5500	42.6000	+3.148%	36	2,305	-68.075%
2026-04-01	40.9000	42.0000	38.6000	41.3000	-7.936%	29	2,305	-67.070%
2026-03-31	50.6500	52.9000	44.8500	44.8600	-25.974%	76	2,316	-69.683%
2026-03-30	61.3100	62.3000	58.7100	60.6000	-8.307%	144	2,251	-77.558%
2026-03-27	57.9500	67.1100	57.9500	66.0900	+21.266%	94	2,198	-79.422%
2026-03-26	41.3000	56.9500	41.3000	54.5000	+51.389%	323	2,193	-75.046%
2026-03-25	34.1200	36.1200	33.8300	36.0000	-0.277%	127	2,253	-62.222%
2026-03-24	35.7500	37.3500	35.7500	36.1000	+10.229%	22	2,146	-62.327%
2026-03-23	33.5200	33.5200	31.8000	32.7500	-16.454%	36	2,141	-58.473%
2026-03-20	35.7000	39.2000	35.7000	39.2000	+17.015%	214	2,146	-65.306%
2026-03-19	33.0000	34.5500	32.5000	33.5000	+9.227%	113	2,002	-59.403%
2026-03-18	28.9500	30.6700	28.6500	30.6700	+13.803%	35	1,923	-55.657%
2026-03-17	25.9300	27.5000	25.9300	26.9500	-7.958%	319	1,931	-49.536%
2026-03-16	29.9000	29.9000	27.8000	29.2800	-16.343%	42	1,731	-53.552%
2026-03-13	31.0700	35.0000	31.0600	35.0000	+24.555%	336	1,721	-61.143%
2026-03-12	26.8200	28.2000	26.8200	28.1000	+15.400%	93	1,464	-51.601%
2026-03-11	24.6500	24.7000	24.3500	24.3500	+0.206%	6	1,483	-44.148%
2026-03-10	24.3500	24.3500	24.3000	24.3000	-16.062%	80	1,483	-44.033%
2026-03-09	28.6000	29.5500	28.6000	28.9500	+1.047%	23	1,458	-53.022%
2026-03-06	29.0000	29.0000	28.6500	28.6500	+20.227%	2	1,458	-52.531%
2026-03-05	23.3500	23.8300	23.3500	23.8300	+7.585%	4	1,457	-42.929%
2026-03-04	23.7400	23.7400	21.5500	22.1500	-9.035%	5	1,457	-38.600%
2026-03-03	27.0000	27.6500	23.9000	24.3500	+1.037%	16	1,454	-44.148%
2026-03-02	26.2500	26.2500	24.1000	24.1000	-12.204%	27	1,461	-43.568%
2026-02-27	27.4500	27.9000	25.9000	27.4500	+13.900%	48	1,450	-50.455%
2026-02-26	22.9100	24.3000	22.7500	24.1000	-2.823%	371	1,456	-43.568%
2026-02-25	25.3800	25.5000	24.5000	24.8000	-10.631%	48	1,550	-45.161%
2026-02-24	28.9500	30.1000	27.4200	27.7500	+11.000%	13	1,550	-50.991%
2026-02-23	25.0000	25.0000	25.0000	25.0000	+1.626%	2	1,546	-45.600%
2026-02-20	24.4700	24.6000	23.6700	24.6000	-11.511%	68	1,544	-44.715%
2026-02-19	26.9500	27.8000	26.9000	27.8000	+1.275%	56	1,530	-51.079%
2026-02-18	29.6500	29.6500	27.0300	27.4500	+0.919%	272	1,585	-50.455%
2026-02-17	30.7000	30.7000	27.2000	27.2000	-4.561%	23	1,367	-50.000%
2026-02-13	27.0000	28.5000	25.9000	28.5000	+9.615%	206	1,334	-52.281%
2026-02-12	26.1000	27.5000	25.9500	26.0000	+16.854%	114	1,334	-47.692%
2026-02-11	21.5400	22.4500	21.5400	22.2500	+5.952%	159	1,338	-38.876%
2026-02-10	21.4200	21.4200	20.9500	21.0000	-0.285%	6	1,419	-35.238%
2026-02-09	21.0600	21.0600	21.0600	21.0600	-16.096%	2	1,418	-35.423%
2026-02-06	24.3000	26.3500	23.8000	25.1000	+11.754%	176	1,418	-45.817%
2026-02-05	23.8500	23.8500	22.1000	22.4600	+1.262%	5	1,372	-39.448%
2026-02-04	22.4900	22.8000	22.1500	22.1800	+30.088%	8	1,374	-38.683%
2026-02-03	17.6500	17.6500	17.0500	17.0500	+11.365%	4	1,371	-20.235%
2026-02-02	15.4000	15.8500	15.2000	15.3100	+0.065%	30	1,369	-11.169%
2026-01-30	14.9500	15.4000	14.9500	15.3000	+11.679%	16	1,386	-11.111%
2026-01-29	15.2200	16.0500	13.7000	13.7000	-40.512%	173	1,391	-0.730%
2026-01-28	23.2500	23.2500	22.7700	23.0300	-6.115%	8	1,419	-40.947%
2026-01-27	24.3700	24.5300	24.3700	24.5300	+1.322%	2	1,411	-44.558%
2026-01-26	25.3700	25.3700	24.2100	24.2100	-6.705%	4	1,410	-43.825%
2026-01-23	25.9500	25.9500	25.9500	25.9500	-8.947%	1	1,408	-47.592%
2026-01-22	30.0000	30.0000	28.5000	28.5000	-19.400%	4	1,409	-52.281%
2026-01-21	35.4000	35.4000	35.3500	35.3600	-6.825%	28	1,405	-61.538%
2026-01-20	37.8000	38.1500	35.0000	37.9500	+20.860%	44	1,395	-64.163%
2026-01-16	31.2500	31.4000	31.0000	31.4000	-9.900%	23	1,380	-56.688%
2026-01-14	32.5500	34.8500	32.5500	34.8500	+11.342%	10	1,380	-60.976%
2026-01-13	32.1000	32.1000	31.3000	31.3000	+15.498%	11	1,380	-56.550%
2026-01-12	27.1000	27.1000	26.7500	27.1000	-5.245%	11	1,377	-49.815%
2026-01-08	30.8500	30.8500	28.5000	28.6000	+4.000%	18	1,376	-52.448%
2026-01-07	27.5000	27.5000	27.5000	27.5000	+9.562%	4	1,375	-50.545%
2026-01-06	25.1000	25.1000	25.1000	25.1000	+2.533%	7	1,375	-45.817%
2026-01-05	24.9500	24.9500	24.4500	24.4800	-10.000%	19	1,368	-44.444%
2026-01-02	27.6200	27.6200	27.2000	27.2000	+12.863%	11	1,368	-50.000%
2025-12-30	24.0500	24.1000	24.0500	24.1000	-3.600%	17	1,363	-43.568%
2025-12-26	25.0000	25.0000	25.0000	25.0000	-1.884%	1	1,363	-45.600%
2025-12-23	26.7000	26.7000	25.4800	25.4800	-7.177%	2	1,364	-46.625%
2025-12-22	25.7500	27.7000	25.7500	27.4500	+3.585%	18	1,362	-50.455%
2025-12-19	26.5000	26.5000	26.4300	26.5000	-4.332%	10	1,362	-48.679%
2025-12-18	27.7000	27.7000	27.7000	27.7000	-4.152%	2	1,372	-50.903%
2025-12-17	29.5000	29.5000	28.9000	28.9000	-3.344%	2	1,372	-52.941%
2025-12-16	30.4000	30.4500	29.9000	29.9000	-2.288%	3	1,373	-54.515%
2025-12-15	32.8500	32.8500	30.6000	30.6000	-6.221%	3	1,373	-55.556%
2025-12-12	32.6300	32.6300	32.6300	32.6300	+3.917%	1	1,375	-58.321%
2025-12-11	32.3700	32.3700	31.4000	31.4000	-6.269%	4	1,374	-56.688%
2025-12-10	32.8000	33.5000	32.8000	33.5000	-3.319%	3	1,374	-59.403%
2025-12-03	34.6500	34.6500	34.6500	34.6500	-2.805%	1	1,374	-60.750%
2025-12-01	34.5500	35.7000	34.5500	35.6500	+1.857%	13	1,373	-61.851%
2025-11-28	36.0000	36.0000	35.0000	35.0000	-4.554%	5	1,372	-61.143%
2025-11-26	36.6500	36.6700	36.6500	36.6700	-4.256%	6	1,367	-62.912%
2025-11-25	39.5000	39.5000	38.3000	38.3000	-8.701%	29	1,367	-64.491%
2025-11-24	42.3500	42.3500	41.9500	41.9500	-13.416%	2	1,353	-67.580%
2025-11-21	51.0300	51.0300	48.3000	48.4500	-8.585%	5	1,353	-71.930%
2025-11-20	46.2100	53.0000	46.0900	53.0000	-3.636%	8	1,352	-74.340%
2025-11-19	52.3000	55.0000	52.3000	55.0000	+9.802%	5	1,346	-75.273%
2025-11-18	50.9000	54.0000	50.0900	50.0900	+1.809%	13	1,343	-72.849%
2025-11-17	45.2200	49.2000	45.2200	49.2000	+10.562%	76	1,338	-72.358%
2025-11-14	49.9000	50.0500	44.5000	44.5000	-3.303%	41	1,289	-69.438%
2025-11-13	44.9000	46.0200	44.9000	46.0200	+18.761%	281	1,271	-70.448%
2025-11-10	40.2500	40.2500	38.7500	38.7500	-17.148%	47	990	-64.903%
2025-11-07	48.4000	49.0000	46.7700	46.7700	+9.660%	6	943	-70.922%
2025-11-06	42.6500	42.6500	42.6500	42.6500	+10.779%	1	938	-68.113%
2025-11-05	41.4000	41.4000	38.5000	38.5000	-6.621%	223	938	-64.675%
2025-11-04	41.4100	41.4100	41.2300	41.2300	+3.697%	2	739	-67.014%
2025-11-03	37.8400	39.7600	37.7000	39.7600	+6.027%	14	741	-65.795%
2025-10-31	35.4100	37.9600	35.4100	37.5000	+13.982%	19	741	-63.733%
2025-10-30	34.6000	36.0000	31.1500	32.9000	+63.275%	54	726	-58.663%
2025-10-29	19.8700	20.1500	19.8700	20.1500	-4.502%	2	680	-32.506%
2025-10-24	21.7000	21.8200	21.1000	21.1000	-9.636%	4	680	-35.545%
2025-10-22	23.3500	23.3500	23.3500	23.3500	-17.637%	2	680	-41.756%
2025-10-17	28.4000	28.4000	28.3000	28.3500	-2.241%	209	680	-52.028%
2025-10-14	29.0000	29.0000	29.0000	29.0000	+5.917%	280	482	-53.103%
2025-10-13	26.3500	27.3800	26.3500	27.3800	-2.562%	12	202	-50.329%
2025-10-10	28.1000	28.1000	28.1000	28.1000	-2.261%	5	211	-51.601%
2025-10-06	32.7500	32.7500	28.7500	28.7500	+35.613%	17	211	-52.696%
2025-09-29	21.3000	21.3000	21.2000	21.2000	+0.474%	2	194	-35.849%
2025-09-23	20.2000	21.1100	20.2000	21.1000	+12.955%	7	194	-35.545%
2025-09-16	18.6800	18.6800	18.6800	18.6800	-3.212%	1	188	-27.195%
2025-09-15	18.9000	19.3000	18.9000	19.3000	-5.854%	2	188	-29.534%
2025-09-10	20.5000	20.5000	20.5000	20.5000	-8.482%	1	189	-33.659%
2025-09-03	22.4000	22.4000	22.4000	22.4000	-3.656%	12	188	-39.286%
2025-09-02	23.2500	23.2500	23.2500	23.2500	+3.563%	17	176	-41.505%
2025-08-29	22.9000	22.9000	22.4500	22.4500	+5.152%	2	159	-39.421%
2025-08-28	21.8500	21.8500	21.3500	21.3500	-3.915%	3	159	-36.300%
2025-08-22	22.2200	22.2200	22.2200	22.2200	-8.560%	1	159	-38.794%
2025-08-20	24.3000	24.3000	24.3000	24.3000	+16.157%	1	160	-44.033%
2025-08-18	22.0000	22.2100	20.9200	20.9200	+11.872%	114	159	-34.990%
2025-08-15	18.7000	18.7000	18.7000	18.7000	-3.905%	42	46	-27.273%
2025-08-14	19.5000	19.5000	19.4600	19.4600	+0.673%	3	4	-30.113%
2025-08-13	19.2500	19.3300	19.2500	19.3300	0.000%	4	4	-29.643%