Dark

META20260821P580
META Aug 21 2026 580.00 Put (META260821P00580000)
option OPRA

EOD

Jul 23, 2026

24.60+46.603%(+7.82)1,055

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	22.5000	26.8300	20.7500	24.6000	+46.603%	1,055	3,288	0.000%
2026-07-22	13.7300	18.0000	13.7300	16.7800	+35.651%	411	2,880	+46.603%
2026-07-21	13.6800	13.6800	12.3700	12.3700	-9.044%	61	2,908	+98.868%
2026-07-20	15.0800	15.2200	12.2500	13.6000	-9.333%	94	2,914	+80.882%
2026-07-17	15.2500	20.6000	13.8500	15.0000	+27.551%	373	2,913	+64.000%
2026-07-16	9.9500	12.2000	9.1500	11.7600	+21.237%	66	2,806	+109.184%
2026-07-15	12.5000	12.5000	9.6000	9.7000	-22.400%	189	2,806	+153.608%
2026-07-14	15.4300	15.4300	11.5500	12.5000	-10.072%	91	2,814	+96.800%
2026-07-13	14.1900	14.1900	12.2000	13.9000	+7.752%	164	2,835	+76.978%
2026-07-10	13.2100	14.3200	12.6000	12.9000	-34.914%	370	2,780	+90.698%
2026-07-09	32.6100	36.7000	19.8200	19.8200	-24.495%	315	2,744	+24.117%
2026-07-08	22.5400	27.0200	22.5400	26.2500	+19.372%	57	2,689	-6.286%
2026-07-07	22.9200	24.3000	19.4000	21.9900	-13.799%	132	2,685	+11.869%
2026-07-06	28.2500	33.6500	25.5100	25.5100	-23.093%	386	2,705	-3.567%
2026-07-02	23.0500	33.6000	23.0500	33.1700	+45.930%	1,084	2,222	-25.837%
2026-07-01	25.9000	28.8000	19.5500	22.7300	-49.036%	728	2,222	+8.227%
2026-06-30	46.9400	49.0400	44.6000	44.6000	+6.826%	159	2,126	-44.843%
2026-06-29	42.8900	42.8900	40.0100	41.7500	-17.080%	39	2,094	-41.078%
2026-06-26	55.8000	55.8000	47.0800	50.3500	-7.733%	43	2,092	-51.142%
2026-06-25	54.1400	55.7800	48.5200	54.5700	+17.003%	49	2,101	-54.920%
2026-06-24	42.6200	47.7000	41.5000	46.6400	+6.801%	45	2,115	-47.256%
2026-06-23	43.7000	44.5000	40.3000	43.6700	+0.808%	67	2,112	-43.668%
2026-06-22	40.1500	46.4000	38.7000	43.3200	+9.201%	57	2,097	-43.213%
2026-06-18	43.2700	44.2100	37.9000	39.6700	-7.529%	100	2,090	-37.988%
2026-06-17	32.0000	42.9000	32.0000	42.9000	+52.452%	119	2,090	-42.657%
2026-06-16	28.9200	30.6100	26.8800	28.1400	-10.010%	169	2,090	-12.580%
2026-06-15	37.6000	37.6000	28.4000	31.2700	-31.456%	117	2,121	-21.330%
2026-06-12	42.3200	46.7500	41.5600	45.6200	+2.794%	175	2,130	-46.076%
2026-06-11	45.1000	50.2700	42.5500	44.3800	+4.843%	259	2,149	-44.570%
2026-06-10	37.6800	43.3100	34.6500	42.3300	+23.052%	202	2,270	-41.885%
2026-06-09	34.2500	39.2600	31.9000	34.4000	-4.444%	120	2,300	-28.488%
2026-06-08	38.5900	39.7300	34.3700	36.0000	+2.593%	289	2,282	-31.667%
2026-06-05	22.9000	38.2200	22.9000	35.0900	+54.718%	150	2,233	-29.895%
2026-06-04	20.9300	22.6800	19.1000	22.6800	-7.049%	95	2,213	+8.466%
2026-06-03	30.1300	30.2300	24.4000	24.4000	-22.045%	107	2,206	+0.820%
2026-06-02	32.3900	34.0000	28.8700	31.3000	-6.287%	293	2,231	-21.406%
2026-06-01	21.0400	33.4000	21.0400	33.4000	+62.136%	327	2,053	-26.347%
2026-05-29	21.2000	22.5400	20.6000	20.6000	+1.879%	193	1,832	+19.417%
2026-05-28	21.1400	22.5800	20.0700	20.2200	-8.960%	131	1,828	+21.662%
2026-05-27	27.5800	27.5800	22.0000	22.2100	-19.412%	258	1,822	+10.761%
2026-05-26	26.4500	28.5400	26.4500	27.5600	+1.324%	43	1,867	-10.740%
2026-05-22	28.0900	28.2800	26.9000	27.2000	-6.045%	90	1,848	-9.559%
2026-05-21	31.7700	33.6000	28.6000	28.9500	-4.139%	145	1,840	-15.026%
2026-05-20	32.4800	32.4800	29.0500	30.2000	-3.668%	66	1,840	-18.543%
2026-05-19	28.6200	31.6000	28.6200	31.3500	+9.233%	36	1,805	-21.531%
2026-05-18	30.5000	32.0000	28.3000	28.7000	-1.034%	65	1,805	-14.286%
2026-05-15	30.0000	30.0000	27.2300	29.0000	+4.317%	55	1,805	-15.172%
2026-05-14	28.0000	28.3500	26.7900	27.8000	-1.697%	91	1,781	-11.511%
2026-05-13	34.0000	34.0000	28.0800	28.2800	-16.108%	83	1,748	-13.013%
2026-05-12	35.5000	35.5700	32.4300	33.7100	-0.560%	84	1,748	-27.025%
2026-05-11	33.0000	34.0700	32.0000	33.9000	+12.774%	240	1,748	-27.434%
2026-05-08	29.3900	30.7400	29.2500	30.0600	+4.194%	13	1,627	-18.164%
2026-05-07	26.9500	29.0000	26.9500	28.8500	-4.502%	16	1,625	-14.731%
2026-05-06	31.3000	31.3000	29.2500	30.2100	-6.471%	41	1,620	-18.570%
2026-05-05	31.5000	34.2700	31.3000	32.3000	+6.777%	155	1,617	-23.839%
2026-05-04	33.3500	33.9200	29.8500	30.2500	-7.887%	163	1,586	-18.678%
2026-05-01	30.4000	33.1500	30.4000	32.8400	+2.625%	46	1,403	-25.091%
2026-04-30	33.6500	36.2500	29.9500	32.0000	+58.025%	231	1,403	-23.125%
2026-04-29	19.9800	20.7000	19.9800	20.2500	-0.246%	24	1,312	+21.481%
2026-04-28	21.5000	22.0000	20.3000	20.3000	+1.247%	31	1,300	+21.182%
2026-04-27	20.4000	20.4000	19.6000	20.0500	-1.232%	75	1,283	+22.693%
2026-04-24	22.2200	22.2200	20.3000	20.3000	-17.041%	134	1,301	+21.182%
2026-04-23	23.8000	24.4700	22.3000	24.4700	+17.306%	52	1,296	+0.531%
2026-04-22	20.9500	20.9700	20.8000	20.8600	-4.092%	25	1,273	+17.929%
2026-04-21	21.2900	22.3500	21.2900	21.7500	+2.837%	19	1,277	+13.103%
2026-04-20	21.2500	22.2000	21.1100	21.1500	+6.818%	8	1,277	+16.312%
2026-04-17	19.7000	19.8000	19.1000	19.8000	-9.049%	12	1,279	+24.242%
2026-04-16	22.1200	22.6100	21.5000	21.7700	-4.518%	13	1,282	+13.000%
2026-04-15	24.3600	24.3600	21.9500	22.8000	-10.658%	7	1,282	+7.895%
2026-04-14	26.9500	27.5500	24.5000	25.5200	-18.726%	29	1,284	-3.605%
2026-04-13	33.7000	33.9000	31.4000	31.4000	-6.825%	31	1,279	-21.656%
2026-04-10	32.9200	35.1500	32.4100	33.7000	-4.937%	13	1,282	-27.003%
2026-04-09	37.2200	37.2300	34.0500	35.4500	-14.165%	42	1,280	-30.606%
2026-04-08	41.1600	46.0200	37.0500	41.3000	-29.762%	112	1,273	-40.436%
2026-04-07	57.0000	58.8000	57.0000	58.8000	+9.294%	10	1,268	-58.163%
2026-04-06	53.0500	54.3000	52.6400	53.8000	-3.894%	56	1,259	-54.275%
2026-04-02	55.7500	57.8000	55.7500	55.9800	+2.247%	9	1,284	-56.056%
2026-04-01	53.7500	54.7500	50.5200	54.7500	-7.329%	10	1,284	-55.068%
2026-03-31	65.1500	65.1500	59.0800	59.0800	-22.232%	6	1,283	-58.362%
2026-03-30	77.9000	78.3800	75.5500	75.9700	-8.326%	6	1,281	-67.619%
2026-03-27	80.0000	83.8200	79.0500	82.8700	+13.989%	58	1,278	-70.315%
2026-03-26	54.7500	72.7000	54.1900	72.7000	+59.605%	56	1,231	-66.162%
2026-03-25	46.0600	47.2500	45.1500	45.5500	-3.801%	11	1,202	-45.993%
2026-03-24	47.6300	47.6300	46.9500	47.3500	+11.150%	5	1,197	-48.046%
2026-03-23	42.6000	42.6000	42.6000	42.6000	-15.976%	1	1,196	-42.254%
2026-03-20	46.0500	51.0500	46.0500	50.7000	+26.750%	191	1,196	-51.479%
2026-03-18	39.9600	40.1200	39.5500	40.0000	+9.679%	8	1,253	-38.500%
2026-03-17	35.7300	36.8100	35.6600	36.4700	-3.263%	7	1,253	-32.547%
2026-03-16	36.6800	39.0300	36.6800	37.7000	-15.811%	43	1,252	-34.748%
2026-03-13	40.7800	45.7900	40.1400	44.7800	+25.504%	94	1,251	-45.065%
2026-03-12	35.6800	35.6800	35.6800	35.6800	+11.674%	1	1,178	-31.054%
2026-03-11	31.4000	31.9500	31.0000	31.9500	+2.077%	9	1,178	-23.005%
2026-03-10	33.4500	33.4500	31.3000	31.3000	-19.121%	14	1,171	-21.406%
2026-03-09	37.5000	38.7000	37.5000	38.7000	+2.653%	5	1,157	-36.434%
2026-03-06	37.5500	37.7000	35.2000	37.7000	+15.822%	20	1,169	-34.748%
2026-03-05	29.7500	33.4500	29.7500	32.5500	+9.966%	18	1,157	-24.424%
2026-03-04	31.6000	31.6000	28.7000	29.6000	-11.111%	11	1,152	-16.892%
2026-03-03	32.3000	33.3000	32.3000	33.3000	+1.524%	11	1,150	-26.126%
2026-03-02	35.0800	35.1000	32.1000	32.8000	-9.766%	13	1,149	-25.000%
2026-02-27	34.7500	37.0700	34.4000	36.3500	+13.772%	25	1,151	-32.325%
2026-02-26	30.7400	33.5500	30.7400	31.9500	-3.620%	13	1,149	-23.005%
2026-02-25	34.8500	34.8500	33.0000	33.1500	-11.007%	13	1,150	-25.792%
2026-02-24	37.7500	37.7500	36.8000	37.2500	+3.760%	21	1,150	-33.960%
2026-02-23	33.8100	35.9500	33.8100	35.9000	+9.652%	5	1,134	-31.476%
2026-02-20	36.1000	36.1000	32.7400	32.7400	-10.301%	11	1,134	-24.863%
2026-02-19	35.5500	36.5000	35.5500	36.5000	+0.551%	21	1,135	-32.603%
2026-02-18	35.9500	36.7000	35.8000	36.3000	+3.714%	57	1,136	-32.231%
2026-02-13	35.5500	35.5500	35.0000	35.0000	0.000%	4	1,133	-29.714%
2026-02-12	30.7000	35.0000	30.7000	35.0000	+18.243%	4	1,133	-29.714%
2026-02-11	31.0000	31.0000	29.6000	29.6000	+4.965%	53	1,132	-16.892%
2026-02-10	29.2500	29.2500	27.9300	28.2000	+0.356%	69	1,183	-12.766%
2026-02-09	32.6000	32.6000	27.8000	28.1000	-13.936%	13	1,134	-12.456%
2026-02-06	34.7000	35.8500	31.8500	32.6500	+12.122%	40	1,135	-24.655%
2026-02-04	27.2000	29.2500	27.2000	29.1200	+16.480%	356	1,134	-15.522%
2026-02-03	25.0000	25.0000	25.0000	25.0000	+18.708%	1	1,026	-1.600%
2026-02-02	21.4900	21.9000	20.5500	21.0600	+1.007%	42	1,025	+16.809%
2026-01-30	19.9500	20.8500	19.9500	20.8500	+12.399%	6	1,037	+17.986%
2026-01-29	18.2500	21.4000	18.1600	18.5500	-40.488%	148	1,039	+32.615%
2026-01-28	29.4000	31.3000	29.4000	31.1700	-3.588%	208	1,129	-21.078%
2026-01-27	32.3000	33.0000	32.3000	32.3300	-0.062%	4	1,249	-23.910%
2026-01-26	34.1300	34.1300	32.1000	32.3500	-6.340%	21	1,250	-23.957%
2026-01-23	35.5800	35.5900	34.2000	34.5400	-17.190%	7	1,252	-28.778%
2026-01-22	41.7100	41.7100	41.7100	41.7100	-16.413%	1	1,254	-41.021%
2026-01-20	46.7000	49.9000	46.6000	49.9000	+21.264%	7	1,253	-50.701%
2026-01-16	42.4500	42.5000	41.1500	41.1500	-6.477%	202	1,067	-40.219%
2026-01-15	44.0000	44.0000	44.0000	44.0000	-4.968%	1	1,067	-44.091%
2026-01-14	43.3000	46.3000	43.3000	46.3000	+10.238%	27	1,066	-46.868%
2026-01-13	38.6100	42.8200	38.6100	42.0000	+16.118%	21	1,063	-41.429%
2026-01-12	36.5000	36.5000	36.1700	36.1700	+3.048%	11	1,057	-31.988%
2026-01-09	35.1800	35.2500	35.0000	35.1000	-7.266%	144	1,065	-29.915%
2026-01-08	37.8500	37.8500	37.8500	37.8500	+4.270%	1	964	-35.007%
2026-01-07	36.3000	36.3000	36.3000	36.3000	+8.520%	1	963	-32.231%
2026-01-05	33.2500	33.4500	32.9600	33.4500	-8.856%	35	954	-26.457%
2026-01-02	36.7000	36.7000	36.7000	36.7000	+8.580%	1	954	-32.970%
2025-12-31	33.2500	33.8000	32.9500	33.8000	+5.296%	13	954	-27.219%
2025-12-30	32.1000	32.1000	32.1000	32.1000	-6.277%	2	954	-23.364%
2025-12-26	34.2500	34.2500	34.2500	34.2500	+1.182%	9	956	-28.175%
2025-12-23	35.3500	35.3500	33.8000	33.8500	-8.340%	27	951	-27.326%
2025-12-22	33.8600	36.9300	33.8600	36.9300	+1.484%	2	940	-33.387%
2025-12-18	36.3900	36.3900	36.3900	36.3900	-2.960%	2	940	-32.399%
2025-12-16	40.1500	40.2500	37.5000	37.5000	-12.587%	57	938	-34.400%
2025-12-15	42.9000	42.9000	42.9000	42.9000	+14.248%	1	883	-42.657%
2025-12-05	40.3400	40.3400	37.5500	37.5500	-5.819%	2	883	-34.487%
2025-12-04	38.5200	40.0500	38.5200	39.8700	-10.101%	4	885	-38.299%
2025-12-02	44.3500	44.3500	44.3000	44.3500	-6.828%	100	885	-44.532%
2025-11-26	47.7700	47.7700	47.4500	47.6000	-1.408%	106	1,054	-48.319%
2025-11-25	53.0000	53.0000	48.2800	48.2800	-11.087%	8	1,054	-49.047%
2025-11-24	56.3700	56.3700	53.4500	54.3000	-12.136%	23	1,050	-54.696%
2025-11-21	67.3300	67.3300	61.6500	61.8000	+2.149%	11	1,050	-60.194%
2025-11-20	60.3000	60.5000	60.3000	60.5000	-10.622%	4	1,046	-59.339%
2025-11-19	66.6500	69.5000	66.6500	67.6900	+8.652%	43	1,048	-63.658%
2025-11-18	65.1800	67.4600	61.9500	62.3000	+1.548%	37	1,048	-60.514%
2025-11-17	57.8700	62.9500	57.8700	61.3500	+3.983%	65	1,015	-59.902%
2025-11-14	63.4900	63.4900	58.2500	59.0000	-2.318%	7	1,020	-58.305%
2025-11-13	56.3000	60.4000	56.3000	60.4000	+3.442%	204	1,018	-59.272%
2025-11-12	58.2500	58.3900	58.2500	58.3900	+11.730%	3	816	-57.869%
2025-11-11	53.5000	53.5500	52.2100	52.2600	+1.279%	12	815	-52.928%
2025-11-10	50.1000	51.7000	50.1000	51.6000	-16.342%	65	803	-52.326%
2025-11-07	59.6000	61.6800	59.4500	61.6800	+14.286%	13	747	-60.117%
2025-11-06	53.9700	53.9700	53.9700	53.9700	+1.926%	25	734	-54.419%
2025-11-05	52.9500	52.9500	52.9500	52.9500	-0.376%	10	709	-53.541%
2025-11-04	51.0500	53.4000	51.0500	53.1500	+5.456%	103	699	-53.716%
2025-11-03	46.9500	50.4000	46.9500	50.4000	+8.155%	137	462	-51.190%
2025-10-31	44.7500	46.6000	44.7500	46.6000	+16.939%	5	462	-47.210%
2025-10-30	41.1900	46.1000	39.8500	39.8500	+51.521%	12	461	-38.269%
2025-10-29	26.3000	26.3000	26.3000	26.3000	+3.340%	1	457	-6.464%
2025-10-28	25.4500	25.4500	25.4500	25.4500	-9.816%	1	457	-3.340%
2025-10-24	28.2700	28.2700	28.2200	28.2200	-6.865%	2	457	-12.828%
2025-10-22	30.3000	30.3000	30.3000	30.3000	-18.108%	5	457	-18.812%
2025-10-14	37.0000	37.0000	37.0000	37.0000	+7.091%	2	457	-33.514%
2025-10-13	34.5500	34.5500	34.5500	34.5500	-7.124%	1	455	-28.799%
2025-10-10	36.7000	37.2000	36.7000	37.2000	+17.945%	306	455	-33.871%
2025-10-02	31.5400	31.5400	31.5400	31.5400	+16.384%	1	149	-22.004%
2025-09-29	27.2000	27.2000	27.1000	27.1000	+9.495%	2	148	-9.225%
2025-09-15	24.7500	24.7500	24.7500	24.7500	-7.477%	1	148	-0.606%
2025-09-12	26.7500	26.7500	26.7500	26.7500	+0.943%	1	148	-8.037%
2025-09-04	26.9500	27.0000	26.5000	26.5000	-9.556%	15	148	-7.170%
2025-09-02	31.3000	31.5000	29.3000	29.3000	+5.396%	113	134	-16.041%
2025-08-19	27.7000	27.8000	27.7000	27.8000	0.000%	22	22	-11.511%