Dark

META20260821P570
META Aug 21 2026 570.00 Put (META260821P00570000)
option OPRA

EOD

Jul 23, 2026

20.30+47.101%(+6.50)298

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	18.9000	22.5000	17.2500	20.3000	+47.101%	298	3,073	0.000%
2026-07-22	11.0700	14.6900	11.0700	13.8000	+26.606%	364	3,154	+47.101%
2026-07-21	9.4500	10.9000	9.4500	10.9000	-0.909%	277	3,071	+86.239%
2026-07-20	12.5000	13.4000	10.0900	11.0000	-10.931%	75	3,136	+84.545%
2026-07-17	12.3600	17.3100	11.4700	12.3500	+27.979%	211	3,129	+64.372%
2026-07-16	8.3000	9.7000	7.5000	9.6500	+22.152%	14	3,072	+110.363%
2026-07-15	10.3200	10.3200	7.9000	7.9000	-23.965%	106	3,068	+156.962%
2026-07-14	12.5000	13.2000	9.5500	10.3900	-10.431%	103	3,046	+95.380%
2026-07-13	11.7300	11.7300	10.1000	11.6000	+7.507%	156	3,044	+75.000%
2026-07-10	12.1000	12.1500	10.6000	10.7900	-35.697%	1,217	3,003	+88.137%
2026-07-09	30.8700	30.8700	16.7800	16.7800	-27.641%	182	2,595	+20.977%
2026-07-08	20.0500	23.3200	20.0400	23.1900	+26.929%	91	2,535	-12.462%
2026-07-07	18.9200	20.6000	16.4400	18.2700	-14.666%	86	2,557	+11.111%
2026-07-06	25.4500	27.0000	21.4100	21.4100	-24.877%	118	2,546	-5.184%
2026-07-02	21.0000	28.5000	21.0000	28.5000	+45.855%	262	2,366	-28.772%
2026-07-01	21.5800	24.7300	16.2000	19.5400	-49.313%	280	2,366	+3.889%
2026-06-30	40.8400	41.8500	38.3800	38.5500	+5.819%	237	2,377	-47.341%
2026-06-29	38.4000	38.4000	34.8000	36.4300	-18.227%	252	2,373	-44.277%
2026-06-26	48.9700	48.9700	41.5700	44.5500	-8.201%	40	2,347	-54.433%
2026-06-25	42.2600	49.1500	41.4000	48.5300	+17.506%	80	2,321	-58.170%
2026-06-24	38.8400	41.8500	35.9500	41.3000	+8.030%	336	2,261	-50.847%
2026-06-23	40.0600	40.0600	34.0500	38.2300	+1.487%	216	2,125	-46.900%
2026-06-22	35.5500	40.0000	32.8400	37.6700	+9.442%	162	2,075	-46.111%
2026-06-18	35.7500	37.3600	33.0000	34.4200	-8.140%	80	1,999	-41.023%
2026-06-17	28.2900	37.4700	28.2900	37.4700	+48.986%	91	1,999	-45.823%
2026-06-16	23.4400	27.1800	23.4400	25.1500	-6.783%	85	1,999	-19.284%
2026-06-15	30.3700	30.7000	24.5500	26.9800	-32.718%	258	1,997	-24.759%
2026-06-12	36.1100	40.6000	36.1100	40.1000	+2.689%	40	1,848	-49.377%
2026-06-11	40.2500	44.4500	37.3000	39.0500	+5.341%	171	1,833	-48.015%
2026-06-10	32.8800	38.1600	29.9400	37.0700	+17.422%	151	1,800	-45.239%
2026-06-09	29.3900	34.4500	27.6000	31.5700	+3.237%	72	1,748	-35.698%
2026-06-08	33.2400	34.0000	30.4000	30.5800	+1.933%	59	1,719	-33.617%
2026-06-05	18.4500	33.4500	18.4500	30.0000	+62.955%	139	1,689	-32.333%
2026-06-04	18.2100	19.5000	16.0000	18.4100	-14.650%	228	1,650	+10.266%
2026-06-03	26.9000	26.9000	21.0000	21.5700	-22.964%	170	1,672	-5.888%
2026-06-02	26.6500	28.0000	25.0000	28.0000	-3.780%	39	1,656	-27.500%
2026-06-01	17.9200	29.1000	17.9200	29.1000	+59.190%	168	1,647	-30.241%
2026-05-29	18.5000	19.4000	18.2800	18.2800	+7.403%	55	1,589	+11.050%
2026-05-28	17.6500	18.5000	17.0200	17.0200	-10.983%	57	1,570	+19.271%
2026-05-27	23.0000	23.0000	19.1200	19.1200	-17.408%	562	1,564	+6.172%
2026-05-26	23.3300	24.8000	23.1000	23.1500	-1.699%	63	1,590	-12.311%
2026-05-22	23.2000	24.5000	23.2000	23.5500	-4.151%	167	1,602	-13.800%
2026-05-21	29.0000	29.0800	24.2400	24.5700	-7.213%	37	1,555	-17.379%
2026-05-20	28.0200	28.6700	25.7500	26.4800	-3.393%	34	1,555	-23.338%
2026-05-19	26.3000	27.5700	24.4100	27.4100	+9.421%	22	1,506	-25.939%
2026-05-18	26.4200	27.2400	24.2900	25.0500	-0.949%	57	1,506	-18.962%
2026-05-15	26.5000	26.5000	23.8500	25.2900	+4.074%	30	1,506	-19.731%
2026-05-14	24.7000	25.0700	23.7000	24.3000	-2.449%	91	1,466	-16.461%
2026-05-13	28.5800	28.5800	24.5500	24.9100	-12.596%	96	1,419	-18.507%
2026-05-12	31.2800	31.5000	28.2000	28.5000	-4.137%	132	1,419	-28.772%
2026-05-11	29.4000	30.0000	28.0600	29.7300	+11.683%	190	1,419	-31.719%
2026-05-08	25.7500	28.0000	25.3000	26.6200	+6.056%	10	1,294	-23.742%
2026-05-07	25.0000	26.3500	23.5500	25.1000	-5.497%	45	1,294	-19.124%
2026-05-06	29.9500	29.9500	25.1000	26.5600	-7.456%	114	1,291	-23.569%
2026-05-05	26.8500	30.1500	26.8500	28.7000	+8.630%	616	1,299	-29.268%
2026-05-04	29.1500	29.3900	26.2500	26.4200	-6.478%	31	1,017	-23.164%
2026-05-01	28.1100	28.9000	27.4200	28.2500	+3.480%	19	1,004	-28.142%
2026-04-30	25.8000	31.8500	25.8000	27.3000	+55.733%	263	1,004	-25.641%
2026-04-29	17.6100	18.4000	17.5000	17.5300	-2.881%	61	912	+15.801%
2026-04-28	18.9200	19.3500	18.0500	18.0500	+2.266%	30	901	+12.465%
2026-04-27	17.6000	18.4500	17.3500	17.6500	-4.595%	77	894	+15.014%
2026-04-24	20.7700	20.7700	18.5000	18.5000	-15.409%	21	878	+9.730%
2026-04-23	21.4100	22.0500	19.9500	21.8700	+9.077%	18	868	-7.179%
2026-04-21	19.4500	20.0500	19.1200	20.0500	+4.591%	10	864	+1.247%
2026-04-20	18.7000	19.6000	17.9500	19.1700	+8.305%	8	864	+5.895%
2026-04-17	17.5500	17.7000	17.0500	17.7000	-9.969%	9	865	+14.689%
2026-04-16	19.9400	20.7000	19.6000	19.6600	-3.627%	7	865	+3.255%
2026-04-15	21.3200	21.3200	20.1000	20.4000	-10.526%	58	869	-0.490%
2026-04-14	24.4900	24.5000	22.2000	22.8000	-17.986%	14	897	-10.965%
2026-04-13	29.0000	30.5000	27.8000	27.8000	-8.703%	47	899	-26.978%
2026-04-10	29.9100	31.8000	29.5500	30.4500	-5.170%	41	906	-33.333%
2026-04-09	32.0700	34.0500	30.3000	32.1100	-14.714%	46	906	-36.780%
2026-04-08	37.8500	41.5000	32.7000	37.6500	-28.868%	96	926	-46.082%
2026-04-07	52.5600	53.0000	52.5600	52.9300	+7.363%	12	875	-61.647%
2026-04-06	47.8700	51.0000	47.8700	49.3000	-3.786%	5	872	-58.824%
2026-04-02	54.1800	54.1800	50.8000	51.2400	+5.324%	63	829	-60.383%
2026-04-01	50.3600	50.5900	48.6500	48.6500	-9.941%	12	829	-58.273%
2026-03-31	63.1800	64.0400	53.1000	54.0200	-23.419%	16	829	-62.421%
2026-03-30	72.6400	73.7300	69.2500	70.5400	-8.103%	19	834	-71.222%
2026-03-27	73.2000	79.3500	72.6900	76.7600	+18.311%	76	825	-73.554%
2026-03-26	50.1100	66.8500	48.9500	64.8800	+56.149%	71	813	-68.711%
2026-03-25	42.0500	42.0500	40.9500	41.5500	-4.636%	19	796	-51.143%
2026-03-24	43.1100	44.0500	42.4500	43.5700	+13.022%	10	798	-53.408%
2026-03-23	40.8200	40.8200	38.5500	38.5500	-14.238%	9	799	-47.341%
2026-03-20	44.1000	45.1000	43.4300	44.9500	+13.654%	8	801	-54.839%
2026-03-19	39.4500	40.4500	38.9000	39.5500	+7.182%	17	800	-48.673%
2026-03-18	35.3000	36.9000	35.3000	36.9000	+13.889%	60	796	-44.986%
2026-03-17	32.4000	32.4000	32.4000	32.4000	-6.763%	1	784	-37.346%
2026-03-16	35.6000	35.6000	33.5500	34.7500	-16.063%	6	783	-41.583%
2026-03-13	37.4000	41.6200	37.4000	41.4000	+24.511%	22	785	-50.966%
2026-03-12	31.2500	33.2500	31.2500	33.2500	+13.095%	3	783	-38.947%
2026-03-11	30.0500	30.0500	29.4000	29.4000	+0.170%	8	781	-30.952%
2026-03-10	29.2500	29.5000	29.2500	29.3500	-8.709%	73	784	-30.835%
2026-03-09	37.0500	38.5200	32.0000	32.1500	-7.349%	9	762	-36.858%
2026-03-06	35.2800	35.2800	32.5200	34.7000	+17.627%	7	765	-41.499%
2026-03-05	26.2800	29.5000	26.2800	29.5000	+10.487%	3	764	-31.186%
2026-03-04	27.7500	27.7500	26.0000	26.7000	-9.797%	31	766	-23.970%
2026-03-03	33.0000	33.7000	29.1000	29.6000	+1.544%	18	747	-31.419%
2026-03-02	30.9000	30.9000	29.0500	29.1500	-6.270%	89	746	-30.360%
2026-02-27	33.2500	33.2800	31.1000	31.1000	+9.315%	10	668	-34.727%
2026-02-26	27.8800	30.0500	27.7900	28.4500	-5.950%	37	661	-28.647%
2026-02-25	30.8500	30.8500	30.2500	30.2500	-10.503%	6	640	-32.893%
2026-02-24	35.7200	35.8900	33.1000	33.8000	-0.647%	21	640	-39.941%
2026-02-23	31.4500	34.0200	31.4500	34.0200	+13.779%	43	644	-40.329%
2026-02-20	31.9000	31.9000	29.9000	29.9000	-8.702%	11	622	-32.107%
2026-02-19	33.0000	33.0000	32.7500	32.7500	-1.533%	19	622	-38.015%
2026-02-18	33.2500	33.2600	33.0000	33.2600	-7.147%	10	610	-38.966%
2026-02-17	34.6000	35.8200	34.6000	35.8200	+13.534%	20	609	-43.328%
2026-02-13	33.3000	34.0500	31.4000	31.5500	+0.478%	120	520	-35.658%
2026-02-12	31.4000	31.4000	31.4000	31.4000	+15.018%	3	520	-35.350%
2026-02-11	27.3000	27.3000	27.3000	27.3000	+3.409%	1	523	-25.641%
2026-02-10	26.4700	26.4700	26.4000	26.4000	-4.174%	6	522	-23.106%
2026-02-09	27.5500	27.5500	27.5500	27.5500	-9.672%	1	527	-26.316%
2026-02-06	29.0500	31.5500	29.0000	30.5000	+8.734%	36	528	-33.443%
2026-02-05	28.0500	28.0500	28.0500	28.0500	+6.331%	1	528	-27.629%
2026-02-04	24.8900	26.4500	24.8900	26.3800	+17.244%	19	527	-23.048%
2026-02-03	20.2300	22.5000	20.2300	22.5000	+14.796%	4	530	-9.778%
2026-02-02	19.4000	20.0000	19.4000	19.6000	+4.255%	261	532	+3.571%
2026-01-30	19.3000	19.3000	18.8000	18.8000	+9.493%	3	320	+7.979%
2026-01-29	17.5600	19.6200	17.1700	17.1700	-39.542%	25	322	+18.229%
2026-01-28	28.2700	28.6000	28.2700	28.4000	-4.538%	6	324	-28.521%
2026-01-27	29.7500	29.7500	29.7500	29.7500	+0.168%	1	326	-31.765%
2026-01-26	29.7000	29.7000	29.7000	29.7000	-5.354%	2	326	-31.650%
2026-01-23	31.1500	31.3800	31.1500	31.3800	-13.002%	2	328	-35.309%
2026-01-22	38.0100	38.0100	36.0000	36.0700	-15.329%	3	328	-43.721%
2026-01-21	46.2500	46.2500	42.5500	42.6000	-6.579%	24	329	-52.347%
2026-01-20	43.2500	45.8000	42.9500	45.6000	+20.795%	15	330	-55.482%
2026-01-16	38.0300	38.0300	37.7500	37.7500	+12.923%	5	320	-46.225%
2026-01-12	33.0000	33.4300	33.0000	33.4300	+0.090%	5	320	-39.276%
2026-01-07	33.4000	33.4000	33.4000	33.4000	+11.631%	1	315	-39.222%
2026-01-05	30.2000	30.2000	29.8300	29.9200	-1.741%	14	307	-32.152%
2025-12-31	29.9500	30.4500	29.9500	30.4500	+3.571%	14	307	-33.333%
2025-12-30	29.3500	29.4000	29.3500	29.4000	-2.000%	11	307	-30.952%
2025-12-26	30.0000	30.0000	30.0000	30.0000	-7.975%	2	306	-32.333%
2025-12-23	32.6000	32.6000	32.6000	32.6000	-2.687%	1	308	-37.730%
2025-12-22	31.0000	33.5000	31.0000	33.5000	-7.866%	4	308	-39.403%
2025-12-17	35.1500	36.3600	35.1500	36.3600	-0.791%	4	305	-44.169%
2025-12-16	36.8000	36.8000	36.6500	36.6500	-1.505%	2	305	-44.611%
2025-12-15	37.2100	37.2100	37.2100	37.2100	-2.208%	2	303	-45.445%
2025-12-11	38.5100	38.5100	38.0000	38.0500	-2.260%	3	303	-46.649%
2025-12-10	38.9300	38.9300	38.9300	38.9300	+3.565%	1	304	-47.855%
2025-12-09	37.5900	37.5900	37.5900	37.5900	+9.210%	1	305	-45.996%
2025-12-05	35.2300	35.2300	34.4200	34.4200	-7.597%	3	305	-41.023%
2025-12-04	37.2300	37.2500	37.2300	37.2500	-9.146%	26	303	-45.503%
2025-12-03	41.0000	41.0000	41.0000	41.0000	-2.451%	1	323	-50.488%
2025-12-01	41.3900	42.0300	41.3900	42.0300	+0.985%	6	323	-51.701%
2025-11-28	43.6800	43.7100	41.6200	41.6200	-4.651%	26	323	-51.225%
2025-11-26	43.6500	43.6500	43.6500	43.6500	-4.694%	4	296	-53.494%
2025-11-25	47.1000	47.1000	45.8000	45.8000	-7.680%	28	296	-55.677%
2025-11-24	52.2700	52.2700	49.5300	49.6100	-13.193%	60	274	-59.081%
2025-11-21	62.7000	62.7000	57.0000	57.1500	-6.694%	14	269	-64.479%
2025-11-19	64.0000	64.0000	61.2500	61.2500	+8.792%	3	266	-66.857%
2025-11-18	63.1200	63.1200	56.3000	56.3000	+1.350%	11	264	-63.943%
2025-11-17	55.5500	55.5500	55.5500	55.5500	+2.775%	1	258	-63.456%
2025-11-14	53.8500	54.0500	53.8500	54.0500	-2.945%	3	257	-62.442%
2025-11-13	52.8500	55.6900	52.8500	55.6900	+12.596%	5	254	-63.548%
2025-11-11	50.7500	50.7500	49.4000	49.4600	-2.561%	28	255	-58.957%
2025-11-07	54.9700	54.9700	50.7600	50.7600	-0.685%	5	227	-60.008%
2025-11-06	50.6500	52.0000	50.6500	51.1100	+8.629%	14	225	-60.282%
2025-11-05	47.0500	47.0500	47.0500	47.0500	-4.949%	1	214	-56.854%
2025-11-04	46.9500	49.5000	46.9500	49.5000	+10.368%	126	213	-58.990%
2025-11-03	44.0500	44.8500	44.0500	44.8500	+4.912%	12	113	-54.738%
2025-10-31	41.2100	42.7500	41.2100	42.7500	+2.395%	12	113	-52.515%
2025-10-30	41.7600	41.7600	40.2000	41.7500	+72.878%	4	110	-51.377%
2025-10-29	24.1500	24.1500	24.1500	24.1500	+8.931%	1	110	-15.942%
2025-10-27	22.1700	22.1700	22.1700	22.1700	-14.632%	1	109	-8.435%
2025-10-24	25.3500	25.9700	25.3500	25.9700	+3.056%	5	109	-21.833%
2025-10-23	25.0500	25.2000	25.0500	25.2000	-6.908%	2	109	-19.444%
2025-10-21	27.0700	27.0700	27.0700	27.0700	-21.536%	1	108	-25.009%
2025-10-17	34.5000	34.5000	34.5000	34.5000	+8.833%	1	107	-41.159%
2025-10-16	31.7000	31.7000	31.7000	31.7000	-1.246%	5	108	-35.962%
2025-10-13	33.3000	33.3000	31.8500	32.1000	+7.000%	13	108	-36.760%
2025-10-10	30.0000	30.0000	30.0000	30.0000	+5.448%	1	106	-32.333%
2025-10-09	28.5000	28.5000	28.4500	28.4500	-4.047%	3	105	-28.647%
2025-10-08	31.6000	31.6000	29.6500	29.6500	-6.673%	8	106	-31.535%
2025-10-07	31.7700	31.7700	31.7700	31.7700	-10.507%	3	102	-36.103%
2025-10-06	35.5000	35.5000	35.5000	35.5000	+19.328%	1	99	-42.817%
2025-10-02	29.5900	29.7500	29.5900	29.7500	+19.000%	16	98	-31.765%
2025-09-29	25.0000	25.0000	25.0000	25.0000	-8.425%	1	91	-18.800%
2025-09-02	29.0000	29.1000	27.3000	27.3000	+0.738%	73	91	-25.641%
2025-08-29	26.9500	27.1000	26.9500	27.1000	+5.653%	2	19	-25.092%
2025-08-26	25.6500	25.6500	25.6500	25.6500	-14.214%	1	19	-20.858%
2025-08-20	29.9000	29.9000	29.9000	29.9000	+30.283%	1	19	-32.107%
2025-08-14	23.2500	23.3000	22.9500	22.9500	0.000%	20	18	-11.547%