Dark

META20260821P560
META Aug 21 2026 560.00 Put (META260821P00560000)
option OPRA

EOD

Jul 23, 2026

17.30+52.692%(+5.97)326

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	15.6000	18.7000	14.2400	17.3000	+52.692%	326	3,143	0.000%
2026-07-22	9.7000	12.1000	9.7000	11.3300	+28.750%	175	3,207	+52.692%
2026-07-21	7.9700	8.8100	7.9700	8.8000	-3.825%	54	3,139	+96.591%
2026-07-20	7.4500	10.3300	7.4500	9.1500	-10.029%	273	3,152	+89.071%
2026-07-17	11.1500	14.4000	9.7500	10.1700	+27.444%	206	2,995	+70.108%
2026-07-16	7.0000	8.0000	6.2500	7.9800	+21.832%	132	2,982	+116.792%
2026-07-15	8.1500	8.2800	6.5500	6.5500	-23.392%	156	3,008	+164.122%
2026-07-14	8.8300	9.0000	7.8700	8.5500	-12.755%	101	3,041	+102.339%
2026-07-13	9.9500	10.1100	8.4700	9.8000	+7.104%	576	3,033	+76.531%
2026-07-10	9.2500	10.2000	8.8500	9.1500	-34.875%	423	2,949	+89.071%
2026-07-09	24.4600	27.3000	14.0500	14.0500	-23.014%	613	2,959	+23.132%
2026-07-08	16.8000	19.4000	16.7500	18.2500	+20.066%	96	3,337	-5.205%
2026-07-07	16.6500	17.2900	14.0000	15.2000	-15.556%	103	3,343	+13.816%
2026-07-06	20.6600	22.9700	18.0000	18.0000	-25.497%	154	3,315	-3.889%
2026-07-02	16.8100	24.1600	16.8100	24.1600	+51.000%	147	3,248	-28.394%
2026-07-01	18.1700	20.5000	13.7200	16.0000	-49.126%	791	3,248	+8.125%
2026-06-30	35.7000	36.8000	31.4500	31.4500	+2.778%	154	2,899	-44.992%
2026-06-29	33.5300	33.5300	29.5000	30.6000	-20.104%	402	2,831	-43.464%
2026-06-26	43.1000	43.5500	35.6600	38.3000	-11.527%	194	2,793	-54.830%
2026-06-25	36.8000	44.0000	36.8000	43.2900	+23.158%	301	2,713	-60.037%
2026-06-24	31.4800	36.5000	31.0000	35.1500	+4.303%	222	2,633	-50.782%
2026-06-23	35.1500	35.1500	29.3200	33.7000	+3.692%	372	2,531	-48.665%
2026-06-22	30.3000	34.6500	28.5200	32.5000	+17.329%	85	2,486	-46.769%
2026-06-18	30.0600	34.1300	27.7000	27.7000	-14.822%	76	2,600	-37.545%
2026-06-17	24.1500	32.5500	24.1500	32.5200	+58.789%	497	2,600	-46.802%
2026-06-16	20.7200	23.2800	19.9700	20.4800	-11.265%	458	2,600	-15.527%
2026-06-15	29.0500	29.0500	20.9500	23.0800	-31.978%	260	2,278	-25.043%
2026-06-12	31.4500	36.8000	31.4000	33.9300	-0.905%	68	2,232	-49.013%
2026-06-11	34.4000	38.7300	32.5700	34.2400	+7.000%	201	2,201	-49.474%
2026-06-10	28.7000	32.6000	25.9500	32.0000	+14.695%	131	2,151	-45.938%
2026-06-09	25.6500	29.0000	24.1300	27.9000	-0.357%	123	2,096	-37.993%
2026-06-08	28.8700	29.7000	25.4000	28.0000	+5.382%	146	2,069	-38.214%
2026-06-05	16.2100	29.6000	16.2100	26.5700	+62.508%	172	2,019	-34.889%
2026-06-04	15.3300	16.3500	13.9500	16.3500	-11.526%	35	2,111	+5.810%
2026-06-03	23.2300	23.2300	18.0800	18.4800	-20.924%	144	2,126	-6.385%
2026-06-02	24.2200	24.2200	21.5000	23.3700	-4.807%	426	2,036	-25.973%
2026-06-01	15.2700	24.5500	15.2700	24.5500	+62.046%	461	2,028	-29.532%
2026-05-29	15.5500	16.3500	15.1500	15.1500	+3.413%	422	1,954	+14.191%
2026-05-28	15.0000	16.7200	14.6500	14.6500	-12.275%	68	1,817	+18.089%
2026-05-27	20.0800	20.1000	16.4500	16.7000	-17.122%	290	1,800	+3.593%
2026-05-26	20.1100	21.2500	20.1100	20.1500	-1.946%	57	1,926	-14.144%
2026-05-22	20.1000	21.1700	20.1000	20.5500	-5.734%	66	1,899	-15.815%
2026-05-21	25.1500	25.1500	21.4000	21.8000	-5.217%	477	1,876	-20.642%
2026-05-20	24.3400	24.3400	22.2500	23.0000	-3.564%	86	1,876	-24.783%
2026-05-19	23.2100	23.9100	23.2100	23.8500	+11.710%	9	1,614	-27.463%
2026-05-18	23.1500	23.5000	20.6000	21.3500	-3.612%	64	1,614	-18.970%
2026-05-15	22.8000	22.8000	20.6500	22.1500	+5.476%	59	1,614	-21.896%
2026-05-14	21.8600	21.8600	20.7000	21.0000	-2.552%	125	1,541	-17.619%
2026-05-13	24.3000	24.4300	21.2000	21.5500	-13.280%	31	1,566	-19.722%
2026-05-12	26.5100	26.5100	24.6500	24.8500	-3.307%	83	1,566	-30.382%
2026-05-11	25.0500	26.3500	24.4700	25.7000	+10.776%	69	1,566	-32.685%
2026-05-08	22.8700	23.8500	22.8500	23.2000	+3.157%	13	1,523	-25.431%
2026-05-07	21.0200	22.5000	20.7200	22.4900	-3.476%	27	1,516	-23.077%
2026-05-06	24.3800	24.3800	22.0000	23.3000	-9.339%	41	1,511	-25.751%
2026-05-05	24.5000	26.5000	23.9000	25.7000	+10.776%	63	1,501	-32.685%
2026-05-04	26.2100	26.3000	23.2000	23.2000	-6.035%	66	1,464	-25.431%
2026-05-01	24.3100	25.1300	23.3500	24.6900	-0.444%	232	1,381	-29.931%
2026-04-30	20.0500	28.4000	20.0500	24.8000	+53.086%	433	1,381	-30.242%
2026-04-29	15.7500	16.2000	15.4200	16.2000	+1.567%	35	1,119	+6.790%
2026-04-28	16.2500	17.2000	15.7000	15.9500	+2.704%	22	1,118	+8.464%
2026-04-27	15.7400	15.7400	15.5300	15.5300	-4.136%	7	1,134	+11.397%
2026-04-24	18.3000	18.3000	16.2000	16.2000	-17.347%	15	1,133	+6.790%
2026-04-23	18.1200	19.6500	17.7000	19.6000	+19.149%	73	1,123	-11.735%
2026-04-22	16.4500	16.6500	16.3500	16.4500	-5.731%	6	1,106	+5.167%
2026-04-21	16.9000	17.5000	16.9000	17.4500	+0.867%	7	1,103	-0.860%
2026-04-20	16.2800	17.7000	16.1500	17.3000	+15.180%	37	1,103	0.000%
2026-04-17	17.0000	17.0000	15.0200	15.0200	-13.429%	283	1,098	+15.180%
2026-04-16	18.1200	18.1200	17.3000	17.3500	-3.018%	55	1,237	-0.288%
2026-04-15	18.9000	19.0000	17.8900	17.8900	-10.101%	53	1,270	-3.298%
2026-04-14	22.3300	22.8000	19.9000	19.9000	-21.592%	99	1,291	-13.065%
2026-04-13	27.3000	27.3000	25.2900	25.3800	-7.507%	14	1,324	-31.836%
2026-04-10	27.0000	28.7000	26.7000	27.4400	-2.175%	121	1,325	-36.953%
2026-04-09	29.0600	30.4000	27.9000	28.0500	-17.378%	83	1,286	-38.324%
2026-04-08	33.8700	38.0000	29.5500	33.9500	-30.216%	33	1,273	-49.043%
2026-04-07	48.4200	48.7800	48.0500	48.6500	+8.594%	5	1,276	-64.440%
2026-04-06	45.2500	46.1500	44.8000	44.8000	-6.276%	10	1,274	-61.384%
2026-04-02	48.4600	48.4600	46.2000	47.8000	+4.367%	31	1,267	-63.808%
2026-04-01	45.2200	45.8000	40.8000	45.8000	-7.081%	11	1,267	-62.227%
2026-03-31	55.8800	57.3500	49.2900	49.2900	-24.309%	53	1,261	-64.902%
2026-03-30	66.9500	66.9500	64.2000	65.1200	-9.931%	25	1,241	-73.434%
2026-03-27	62.4900	72.3500	62.4900	72.3000	+21.615%	48	1,244	-76.072%
2026-03-26	46.1500	61.0500	45.5800	59.4500	+57.067%	515	1,240	-70.900%
2026-03-25	37.7800	39.0500	37.3600	37.8500	-4.899%	19	968	-54.293%
2026-03-24	40.1000	40.5000	38.4500	39.8000	+8.005%	6	959	-56.533%
2026-03-23	35.9700	36.8500	35.4500	36.8500	-14.203%	8	960	-53.053%
2026-03-20	38.6500	42.9500	38.6500	42.9500	+16.554%	15	964	-59.721%
2026-03-19	36.6500	38.0000	35.8500	36.8500	+13.037%	19	955	-53.053%
2026-03-18	33.0000	33.0000	32.6000	32.6000	+4.487%	7	940	-46.933%
2026-03-17	28.8900	31.2000	28.8900	31.2000	-2.955%	5	940	-44.551%
2026-03-16	31.9000	32.1500	30.4000	32.1500	-16.057%	8	939	-46.190%
2026-03-13	33.8200	38.5200	33.8200	38.3000	+25.780%	38	937	-54.830%
2026-03-12	29.2500	30.4500	29.2500	30.4500	+13.832%	11	934	-43.186%
2026-03-11	25.7000	27.4500	25.7000	26.7500	+0.187%	17	931	-35.327%
2026-03-10	26.8500	26.8500	26.7000	26.7000	-18.098%	76	933	-35.206%
2026-03-09	33.9800	35.3500	31.3000	32.6000	+2.677%	32	885	-46.933%
2026-03-06	29.9000	31.7500	29.5500	31.7500	+16.728%	16	881	-45.512%
2026-03-05	26.1500	28.0000	26.1500	27.2000	+13.808%	206	874	-36.397%
2026-03-04	26.2500	26.2500	23.9000	23.9000	-13.406%	14	803	-27.615%
2026-03-03	28.3000	28.3000	26.5000	27.6000	-0.612%	9	793	-37.319%
2026-03-02	28.4500	28.4500	27.7700	27.7700	-1.873%	22	794	-37.703%
2026-02-27	29.6000	30.5000	28.3000	28.3000	+7.197%	155	774	-38.869%
2026-02-26	25.9000	26.4000	25.9000	26.4000	-1.749%	5	671	-34.470%
2026-02-25	27.5500	27.9000	26.8700	26.8700	-12.618%	15	668	-35.616%
2026-02-24	31.9000	32.2200	29.9500	30.7500	+1.653%	31	668	-43.740%
2026-02-23	29.7300	30.2500	29.7300	30.2500	+11.624%	2	656	-42.810%
2026-02-20	29.0500	29.0500	25.7700	27.1000	-9.060%	68	656	-36.162%
2026-02-19	30.0500	30.0500	29.4000	29.8000	-3.058%	19	657	-41.946%
2026-02-18	31.9500	31.9500	29.3500	30.7400	+2.809%	43	654	-43.722%
2026-02-17	30.7700	33.7700	29.9000	29.9000	-5.440%	21	649	-42.140%
2026-02-13	32.1800	32.1800	31.2900	31.6200	+7.734%	10	646	-45.288%
2026-02-12	29.8000	29.8500	28.0000	29.3500	+20.534%	29	646	-41.056%
2026-02-11	24.3500	24.3500	24.3500	24.3500	+1.458%	4	641	-28.953%
2026-02-10	23.2000	24.0000	23.2000	24.0000	-12.632%	15	637	-27.917%
2026-02-06	26.7500	28.6700	26.7500	27.4700	+8.150%	8	642	-37.022%
2026-02-05	26.6500	26.6500	23.8500	25.4000	+21.823%	85	640	-31.890%
2026-02-03	18.9000	21.3500	18.8500	20.8500	+23.739%	265	611	-17.026%
2026-02-02	18.0000	18.0000	16.8000	16.8500	-3.438%	38	358	+2.671%
2026-01-30	16.8500	17.4500	16.8500	17.4500	+7.385%	3	370	-0.860%
2026-01-29	15.5000	17.6100	15.5000	16.2500	-36.523%	25	370	+6.462%
2026-01-28	25.8000	25.8000	25.6000	25.6000	-0.967%	2	372	-32.422%
2026-01-27	26.9000	26.9700	25.8500	25.8500	-3.617%	174	370	-33.075%
2026-01-26	26.6000	26.8200	26.6000	26.8200	-5.895%	32	412	-35.496%
2026-01-23	28.5500	28.5500	28.5000	28.5000	-10.095%	17	402	-39.298%
2026-01-22	32.8000	33.0000	31.7000	31.7000	-18.822%	18	406	-45.426%
2026-01-21	42.4700	42.4700	39.0000	39.0500	-6.130%	25	399	-55.698%
2026-01-20	39.5000	41.8000	38.7000	41.6000	+20.058%	46	385	-58.413%
2026-01-16	34.5500	34.8000	34.1200	34.6500	-7.698%	210	228	-50.072%
2026-01-14	36.7500	38.4500	36.7500	37.5400	+5.926%	14	228	-53.916%
2026-01-13	34.9000	35.4400	34.9000	35.4400	+16.848%	2	228	-51.185%
2026-01-12	29.6500	30.3300	29.6500	30.3300	-6.677%	5	227	-42.961%
2026-01-08	31.3500	33.5600	31.3500	32.5000	+6.908%	4	226	-46.769%
2026-01-07	30.4000	30.4000	30.4000	30.4000	+8.844%	3	224	-43.092%
2026-01-06	27.9300	27.9300	27.9300	27.9300	+2.987%	1	221	-38.059%
2026-01-05	27.5000	27.5000	27.0900	27.1200	-0.841%	6	221	-36.209%
2025-12-31	27.3000	27.3500	27.3000	27.3500	+2.820%	7	221	-36.746%
2025-12-30	26.6000	26.6000	26.6000	26.6000	-6.007%	1	221	-34.962%
2025-12-29	28.3000	28.3000	28.3000	28.3000	+0.891%	1	221	-38.869%
2025-12-26	28.0500	28.0500	28.0500	28.0500	-4.915%	1	220	-38.324%
2025-12-19	29.5000	29.5000	29.5000	29.5000	-8.100%	1	220	-41.356%
2025-12-17	32.1000	32.1000	32.1000	32.1000	-2.283%	2	219	-46.106%
2025-12-16	32.8500	32.8500	32.8500	32.8500	-4.534%	2	219	-47.336%
2025-12-09	34.4100	34.4100	34.4100	34.4100	+8.892%	1	221	-49.724%
2025-12-05	31.6000	31.6000	31.6000	31.6000	-7.195%	1	221	-45.253%
2025-12-04	32.9700	34.0500	32.9700	34.0500	-9.682%	6	221	-49.192%
2025-12-03	37.7000	37.7000	37.7000	37.7000	-5.276%	1	216	-54.111%
2025-11-26	40.0500	40.0500	39.8000	39.8000	-3.281%	6	213	-56.533%
2025-11-25	41.1500	41.1500	41.1500	41.1500	-10.738%	1	213	-57.959%
2025-11-24	47.1400	47.1400	46.1000	46.1000	-12.274%	3	213	-62.473%
2025-11-21	52.6500	52.7000	52.5500	52.5500	-7.904%	6	213	-67.079%
2025-11-19	55.2500	57.9500	55.2500	57.0600	-1.143%	12	209	-69.681%
2025-11-18	57.7200	57.7200	57.7200	57.7200	+6.494%	1	198	-70.028%
2025-11-17	54.2000	54.2000	54.2000	54.2000	+8.835%	5	197	-68.081%
2025-11-14	49.7000	49.8000	49.7000	49.8000	-3.582%	3	192	-65.261%
2025-11-13	51.5500	51.6500	51.5500	51.6500	+4.894%	2	193	-66.505%
2025-11-12	48.3200	49.2400	48.3200	49.2400	+13.981%	2	193	-64.866%
2025-11-10	43.2000	43.2000	43.2000	43.2000	-9.491%	1	193	-59.954%
2025-11-07	52.8500	53.0900	47.7300	47.7300	+1.166%	6	192	-63.754%
2025-11-06	47.1800	47.1800	47.1800	47.1800	+6.142%	1	188	-63.332%
2025-11-05	44.4500	44.4500	44.4500	44.4500	-0.870%	1	187	-61.080%
2025-11-04	43.2000	44.8400	43.2000	44.8400	+6.130%	3	186	-61.418%
2025-11-03	41.1100	42.2500	41.1100	42.2500	+5.362%	3	184	-59.053%
2025-10-31	38.7500	40.1000	38.7500	40.1000	+9.773%	10	184	-56.858%
2025-10-30	37.5500	37.5500	36.5300	36.5300	+65.669%	3	175	-52.642%
2025-10-29	22.0500	22.0500	22.0500	22.0500	-5.527%	1	173	-21.542%
2025-10-24	23.3200	23.3400	23.3200	23.3400	-9.535%	2	173	-25.878%
2025-10-20	25.8000	25.8000	25.8000	25.8000	-17.042%	4	173	-32.946%
2025-10-14	31.1000	31.1000	31.1000	31.1000	+4.890%	1	177	-44.373%
2025-10-13	29.5500	29.6500	29.5500	29.6500	-2.145%	6	178	-41.653%
2025-10-10	30.1300	30.3000	30.1300	30.3000	+9.902%	2	178	-42.904%
2025-10-08	27.5700	27.5700	27.5700	27.5700	-8.253%	7	176	-37.251%
2025-10-07	29.3700	30.0500	29.3700	30.0500	-3.593%	8	176	-42.429%
2025-10-06	31.1700	31.1700	31.1700	31.1700	+6.020%	1	176	-44.498%
2025-10-03	28.4000	29.4000	27.9000	29.4000	+27.549%	9	175	-41.156%
2025-09-29	23.2000	23.2000	23.0500	23.0500	-0.860%	2	166	-24.946%
2025-09-23	23.0000	23.2500	22.9500	23.2500	+25.337%	14	166	-25.591%
2025-09-18	18.5500	18.5500	18.5500	18.5500	-16.441%	2	152	-6.739%
2025-09-10	22.2000	22.2000	22.2000	22.2000	-3.057%	5	150	-22.072%
2025-09-05	22.1000	22.9000	22.1000	22.9000	+0.219%	14	145	-24.454%
2025-09-04	22.8500	22.8500	22.8500	22.8500	-9.505%	1	134	-24.289%
2025-09-02	26.7000	26.7000	25.2500	25.2500	+8.836%	22	134	-31.485%
2025-08-28	24.0500	24.0500	23.2000	23.2000	-0.897%	113	112	-25.431%
2025-08-18	23.4100	23.4100	23.4100	23.4100	0.000%	1	1	-26.100%