Dark

META20260821P590
META Aug 21 2026 590.00 Put (META260821P00590000)
option OPRA

EOD

Jul 23, 2026

27.68+33.077%(+6.88)392

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	26.9000	31.3100	24.8500	27.6800	+33.077%	392	3,362	0.000%
2026-07-22	15.9000	21.3000	15.9000	20.8000	+35.505%	279	3,252	+33.077%
2026-07-21	15.5000	15.7500	14.6800	15.3500	-7.026%	47	3,071	+80.326%
2026-07-20	18.3900	18.9500	14.8000	16.5100	-6.881%	56	3,058	+67.656%
2026-07-17	17.9000	24.0000	16.7600	17.7300	+24.421%	201	3,053	+56.120%
2026-07-16	12.1500	14.2500	11.1100	14.2500	+22.845%	124	3,037	+94.246%
2026-07-15	14.0000	14.4300	11.6000	11.6000	-21.356%	191	3,004	+138.621%
2026-07-14	16.7500	16.7500	14.1000	14.7500	-4.654%	204	2,974	+87.661%
2026-07-13	16.8000	16.8000	14.2000	15.4700	+1.576%	117	2,937	+78.927%
2026-07-10	16.0600	17.2500	14.8200	15.2300	-36.805%	465	2,905	+81.747%
2026-07-09	39.4500	42.4500	24.1000	24.1000	-15.734%	131	2,809	+14.855%
2026-07-08	28.7500	31.3600	28.5900	28.6000	+14.400%	340	2,754	-3.217%
2026-07-07	27.8500	29.3200	23.0500	25.0000	-18.831%	99	2,729	+10.720%
2026-07-06	33.3500	37.2000	29.9100	30.8000	-17.271%	207	2,748	-10.130%
2026-07-02	28.5900	37.8000	27.5500	37.2300	+46.115%	280	2,774	-25.651%
2026-07-01	25.2000	32.6300	22.9000	25.4800	-49.414%	254	2,774	+8.634%
2026-06-30	53.2600	54.0100	50.3700	50.3700	+4.394%	86	2,884	-45.047%
2026-06-29	47.5600	48.5800	45.5000	48.2500	-15.128%	414	2,923	-42.632%
2026-06-26	62.6000	62.6500	53.7900	56.8500	-9.762%	82	2,991	-51.310%
2026-06-25	54.6200	63.0000	54.3900	63.0000	+17.581%	92	3,017	-56.063%
2026-06-24	49.9500	54.1000	49.4600	53.5800	+8.133%	37	3,048	-48.339%
2026-06-23	49.9000	50.4000	46.7500	49.5500	+0.711%	94	3,036	-44.137%
2026-06-22	46.3500	52.4500	43.9100	49.2000	+10.686%	91	3,026	-43.740%
2026-06-18	45.3500	47.3000	42.9500	44.4500	-9.563%	69	2,945	-37.728%
2026-06-17	37.0000	49.1500	36.9500	49.1500	+50.813%	166	2,945	-43.683%
2026-06-16	31.2500	36.0000	31.1300	32.5900	-9.723%	320	2,945	-15.066%
2026-06-15	38.4600	39.0000	32.8700	36.1000	-30.012%	109	2,816	-23.324%
2026-06-12	53.6200	53.6200	48.2500	51.5800	+3.783%	44	2,816	-46.336%
2026-06-11	51.0000	56.6500	49.7000	49.7000	+4.084%	144	2,819	-44.306%
2026-06-10	42.5000	49.2000	39.3000	47.7500	+13.826%	217	2,786	-42.031%
2026-06-09	40.1400	44.4000	36.5000	41.9500	+2.517%	238	2,855	-34.017%
2026-06-08	39.4800	44.0000	39.4800	40.9200	+4.789%	495	2,792	-32.356%
2026-06-05	26.2700	43.0500	25.9600	39.0500	+49.103%	248	2,606	-29.117%
2026-06-04	24.7000	26.1900	22.1700	26.1900	-8.746%	48	2,458	+5.689%
2026-06-03	32.8500	33.5000	28.2300	28.7000	-20.167%	60	2,469	-3.554%
2026-06-02	37.9000	38.5000	33.4500	35.9500	-5.095%	52	2,484	-23.004%
2026-06-01	27.7500	38.1500	27.7500	37.8800	+57.440%	112	2,465	-26.927%
2026-05-29	24.9500	26.0500	24.0600	24.0600	+5.157%	463	2,426	+15.046%
2026-05-28	23.3000	26.0000	22.8800	22.8800	-10.345%	197	2,118	+20.979%
2026-05-27	31.1700	31.1700	25.5200	25.5200	-20.125%	64	2,135	+8.464%
2026-05-26	30.1000	33.0000	30.1000	31.9500	+1.429%	518	2,129	-13.365%
2026-05-22	31.2500	32.7000	30.8500	31.5000	-4.748%	98	1,623	-12.127%
2026-05-21	36.5000	38.2600	32.2500	33.0700	-5.379%	61	1,630	-16.299%
2026-05-20	36.4200	37.3500	33.6500	34.9500	-2.917%	47	1,630	-20.801%
2026-05-19	32.8000	36.0000	32.8000	36.0000	+9.924%	18	1,594	-23.111%
2026-05-18	34.2800	35.5000	32.1100	32.7500	-1.057%	25	1,594	-15.481%
2026-05-15	34.7500	34.7500	30.5500	33.1000	+3.373%	15	1,594	-16.375%
2026-05-14	32.4700	32.4700	30.8200	32.0200	-0.590%	12	1,587	-13.554%
2026-05-13	39.4000	39.4000	31.5500	32.2100	-12.852%	52	1,575	-14.064%
2026-05-12	40.0500	40.5500	36.9600	36.9600	-3.246%	46	1,575	-25.108%
2026-05-11	36.6000	38.4400	36.0000	38.2000	+11.111%	98	1,575	-27.539%
2026-05-08	33.4700	35.8000	33.4700	34.3800	+1.716%	89	1,508	-19.488%
2026-05-07	33.6500	33.8000	31.0000	33.8000	-0.148%	54	1,511	-18.107%
2026-05-06	37.4300	37.4300	33.6500	33.8500	-7.260%	23	1,502	-18.227%
2026-05-05	35.7500	38.3200	35.7500	36.5000	+5.187%	107	1,489	-24.164%
2026-05-04	38.3700	38.3700	33.9000	34.7000	-5.321%	257	1,451	-20.231%
2026-05-01	35.3100	36.6500	34.4400	36.6500	+0.274%	61	1,358	-24.475%
2026-04-30	35.7500	40.6300	33.8700	36.5500	+61.369%	128	1,358	-24.268%
2026-04-29	22.5500	23.4500	22.4000	22.6500	-4.309%	34	1,338	+22.208%
2026-04-28	23.5200	24.1500	23.5200	23.6700	+4.827%	5	1,337	+16.941%
2026-04-27	22.1200	23.0600	22.0000	22.5800	-0.309%	31	1,339	+22.586%
2026-04-24	25.6000	25.6000	22.6000	22.6500	-20.387%	376	1,351	+22.208%
2026-04-23	25.3500	28.5000	25.2500	28.4500	+22.894%	22	1,162	-2.707%
2026-04-22	23.2500	23.4500	23.1500	23.1500	-3.742%	7	1,154	+19.568%
2026-04-21	24.0500	24.0500	24.0500	24.0500	-0.538%	1	1,150	+15.094%
2026-04-20	23.6100	24.9000	22.6000	24.1800	+10.411%	54	1,150	+14.475%
2026-04-17	22.0000	22.5000	21.6200	21.9000	-10.794%	34	1,173	+26.393%
2026-04-16	25.1500	25.1500	24.3200	24.5500	-2.579%	8	1,160	+12.749%
2026-04-15	26.0800	26.0800	25.0500	25.2000	-10.954%	58	1,163	+9.841%
2026-04-14	30.6000	30.6000	27.3000	28.3000	-19.373%	42	1,158	-2.191%
2026-04-13	37.3000	37.3000	35.1000	35.1000	-6.897%	26	1,175	-21.140%
2026-04-10	37.4000	38.7500	37.4000	37.7000	-3.085%	57	1,183	-26.578%
2026-04-09	40.4000	40.9700	36.9000	38.9000	-14.505%	87	1,182	-28.843%
2026-04-08	44.9500	50.5500	42.2500	45.5000	-28.739%	45	1,179	-39.165%
2026-04-07	64.4000	64.4000	63.8500	63.8500	+8.792%	2	1,165	-56.648%
2026-04-06	57.0000	58.6900	57.0000	58.6900	-5.870%	2	1,165	-52.837%
2026-04-02	66.9500	66.9500	61.7500	62.3500	+6.218%	21	1,161	-55.605%
2026-04-01	58.8700	58.8700	54.1500	58.7000	-8.780%	5	1,161	-52.845%
2026-03-31	75.6000	75.6000	63.5000	64.3500	-21.953%	46	1,159	-56.985%
2026-03-30	83.7700	84.7500	82.0400	82.4500	-8.885%	33	1,197	-66.428%
2026-03-27	79.0000	92.4100	79.0000	90.4900	+19.317%	61	1,189	-69.411%
2026-03-26	58.8300	78.1600	58.8300	75.8400	+46.409%	42	1,201	-63.502%
2026-03-25	51.4500	51.8000	49.0000	51.8000	0.000%	12	1,209	-46.564%
2026-03-24	49.9000	53.0500	49.9000	51.8000	+10.684%	15	1,208	-46.564%
2026-03-23	48.8500	49.5000	45.9000	46.8000	-12.654%	16	1,212	-40.855%
2026-03-20	52.5000	55.5000	52.1500	53.5800	+11.393%	45	1,210	-48.339%
2026-03-19	47.9200	49.3000	46.9300	48.1000	+9.943%	46	1,183	-42.453%
2026-03-18	42.3000	43.7500	42.2000	43.7500	+6.838%	14	1,153	-36.731%
2026-03-17	40.5100	41.2000	38.3200	40.9500	-1.325%	15	1,154	-32.405%
2026-03-16	42.4400	42.4400	41.5000	41.5000	-15.479%	5	1,144	-33.301%
2026-03-13	45.1500	49.2300	42.9500	49.1000	+24.147%	203	1,148	-43.625%
2026-03-12	37.7000	39.5500	37.7000	39.5500	+11.881%	16	988	-30.013%
2026-03-11	34.7500	35.3500	34.4500	35.3500	+2.020%	17	1,002	-21.697%
2026-03-10	34.5000	34.6500	33.6000	34.6500	-17.696%	7	989	-20.115%
2026-03-09	45.2000	45.2000	40.8200	42.1000	+2.309%	850	1,354	-34.252%
2026-03-06	41.7000	41.7000	41.1500	41.1500	+16.079%	2	941	-32.734%
2026-03-05	31.7500	37.0000	31.7500	35.4500	+10.608%	25	944	-21.918%
2026-03-04	31.6000	32.4500	31.3000	32.0500	-9.514%	8	924	-13.635%
2026-03-03	42.0000	42.0000	35.2000	35.4200	+0.625%	9	919	-21.852%
2026-03-02	38.1500	38.1500	35.2000	35.2000	-12.763%	10	917	-21.364%
2026-02-27	37.6000	40.3500	37.6000	40.3500	+16.282%	20	925	-31.400%
2026-02-26	36.9500	36.9500	34.3600	34.7000	-2.528%	10	916	-20.231%
2026-02-25	36.4000	36.4500	35.6000	35.6000	-12.315%	21	910	-22.247%
2026-02-24	39.5000	40.7500	39.5000	40.6000	+3.439%	10	910	-31.823%
2026-02-23	39.2500	39.2500	39.2500	39.2500	+10.098%	1	908	-29.478%
2026-02-20	34.2000	35.6500	34.2000	35.6500	-10.652%	8	908	-22.356%
2026-02-19	39.2500	40.2000	39.0500	39.9000	-1.238%	148	914	-30.627%
2026-02-18	40.0400	40.4000	39.4300	40.4000	+2.149%	18	875	-31.485%
2026-02-17	43.1600	43.1600	39.5500	39.5500	-4.745%	5	863	-30.013%
2026-02-13	41.1200	41.5700	41.1200	41.5200	+6.790%	9	863	-33.333%
2026-02-12	35.2000	39.3000	35.2000	38.8800	+18.176%	20	863	-28.807%
2026-02-11	33.6500	34.3000	32.1000	32.9000	+4.114%	19	855	-15.866%
2026-02-10	32.0000	32.0500	31.0000	31.6000	-13.543%	16	848	-12.405%
2026-02-06	36.3500	39.3000	35.6200	36.5500	+11.094%	30	840	-24.268%
2026-02-05	36.7500	36.7500	32.9000	32.9000	+2.016%	12	836	-15.866%
2026-02-04	32.0000	32.2500	32.0000	32.2500	+12.605%	19	836	-14.171%
2026-02-03	25.8500	28.6400	25.8500	28.6400	+28.430%	11	837	-3.352%
2026-01-30	22.3000	22.3000	22.3000	22.3000	+9.582%	4	838	+24.126%
2026-01-29	20.1000	24.3000	20.1000	20.3500	-41.270%	777	834	+36.020%
2026-01-28	34.3500	34.6500	34.2500	34.6500	-5.509%	8	601	-20.115%
2026-01-27	36.9500	36.9500	36.6700	36.6700	+4.176%	2	603	-24.516%
2026-01-26	37.5000	37.7500	35.2000	35.2000	-8.333%	25	604	-21.364%
2026-01-23	38.9800	38.9900	38.4000	38.4000	-11.623%	4	600	-27.917%
2026-01-22	43.9800	43.9800	43.4500	43.4500	-12.891%	6	598	-36.295%
2026-01-21	51.8500	52.9300	49.8800	49.8800	-8.326%	8	592	-44.507%
2026-01-20	51.8000	54.8400	51.0000	54.4100	+17.465%	289	592	-49.127%
2026-01-16	46.3200	46.3200	46.3200	46.3200	-1.279%	1	390	-40.242%
2026-01-15	48.6800	48.6800	46.9200	46.9200	-0.382%	4	390	-41.006%
2026-01-13	45.0000	47.1000	45.0000	47.1000	+18.580%	7	388	-41.231%
2026-01-12	39.7200	39.7200	39.7200	39.7200	-10.237%	10	386	-30.312%
2026-01-08	44.2500	44.2500	44.2500	44.2500	+10.625%	1	396	-37.446%
2026-01-07	39.7200	40.0000	39.7200	40.0000	+5.820%	6	395	-30.800%
2026-01-06	37.9000	37.9000	37.8000	37.8000	+4.796%	13	399	-26.772%
2026-01-05	38.6900	38.6900	36.0700	36.0700	-10.050%	16	398	-23.260%
2026-01-02	37.5700	40.1000	37.5700	40.1000	+9.563%	4	398	-30.973%
2025-12-31	36.5000	36.6000	36.3500	36.6000	-8.842%	6	397	-24.372%
2025-12-22	37.0100	40.1500	37.0100	40.1500	+2.189%	2	397	-31.059%
2025-12-18	40.9000	40.9000	39.2900	39.2900	-9.135%	3	397	-29.550%
2025-12-17	43.2400	43.2400	43.2400	43.2400	+5.207%	2	399	-35.985%
2025-12-16	44.4800	44.4800	41.1000	41.1000	-7.223%	25	401	-32.652%
2025-12-15	46.1500	46.1500	44.3000	44.3000	-1.336%	4	402	-37.517%
2025-12-09	45.1900	45.1900	44.9000	44.9000	+9.780%	2	400	-38.352%
2025-12-05	43.2900	43.2900	40.9000	40.9000	-5.912%	3	401	-32.323%
2025-12-04	41.7600	43.9000	41.7600	43.4700	-11.376%	3	402	-36.324%
2025-12-02	49.0500	49.0500	49.0500	49.0500	-5.673%	1	403	-43.568%
2025-11-26	52.0500	52.0500	51.1500	52.0000	-5.282%	3	400	-46.769%
2025-11-25	54.9000	54.9000	54.9000	54.9000	-6.314%	4	400	-49.581%
2025-11-24	60.7000	60.7000	58.0000	58.6000	-12.078%	5	397	-52.765%
2025-11-21	70.8000	70.8000	66.0000	66.6500	-9.196%	181	395	-58.470%
2025-11-20	68.1000	73.5000	68.1000	73.4000	+0.355%	13	230	-62.289%
2025-11-19	72.0800	73.1400	72.0800	73.1400	+7.259%	3	224	-62.155%
2025-11-18	69.5400	72.5400	67.9900	68.1900	+2.265%	14	224	-59.408%
2025-11-17	66.9900	67.5000	66.6800	66.6800	+5.423%	12	214	-58.488%
2025-11-14	69.5200	69.5200	62.8500	63.2500	-3.656%	6	204	-56.237%
2025-11-13	64.3100	65.6500	64.3100	65.6500	+5.394%	3	200	-57.837%
2025-11-12	64.0300	64.0300	62.2900	62.2900	+7.212%	2	197	-55.563%
2025-11-11	58.1000	58.1000	58.1000	58.1000	+2.560%	1	194	-52.358%
2025-11-10	55.8500	56.6500	55.8500	56.6500	-6.672%	72	194	-51.139%
2025-11-07	66.8500	66.8500	60.7000	60.7000	+1.760%	15	123	-54.399%
2025-11-06	59.6500	59.6500	59.6500	59.6500	+2.668%	1	109	-53.596%
2025-11-04	55.4000	58.1000	55.4000	58.1000	+6.003%	2	108	-52.358%
2025-11-03	51.7000	54.8100	51.7000	54.8100	+10.282%	18	95	-49.498%
2025-10-31	49.0000	49.7000	49.0000	49.7000	+15.474%	14	95	-44.306%
2025-10-30	44.7200	49.8000	43.0400	43.0400	+48.209%	8	92	-35.688%
2025-10-29	28.6000	29.0400	28.6000	29.0400	-3.682%	2	89	-4.683%
2025-10-24	30.1500	30.1500	30.1500	30.1500	+1.515%	2	87	-8.192%
2025-10-23	29.5000	29.7000	29.5000	29.7000	-25.935%	2	87	-6.801%
2025-10-16	36.9500	40.2700	36.9500	40.1000	+7.478%	21	86	-30.973%
2025-10-13	37.1500	37.3100	37.1500	37.3100	-5.664%	3	98	-25.811%
2025-10-10	37.0000	39.5500	37.0000	39.5500	+12.935%	16	96	-30.013%
2025-10-08	35.0300	35.0300	35.0200	35.0200	-7.963%	14	80	-20.959%
2025-10-06	41.0700	41.0700	38.0500	38.0500	+7.334%	2	66	-27.254%
2025-10-01	35.4500	35.4500	35.4500	35.4500	+20.578%	1	64	-21.918%
2025-09-29	29.5000	29.5000	29.4000	29.4000	-5.161%	2	64	-5.850%
2025-09-26	31.0000	31.0000	31.0000	31.0000	+29.113%	1	62	-10.710%
2025-09-18	23.9900	24.0100	23.9900	24.0100	-7.654%	29	61	+15.285%
2025-09-17	26.0000	26.0000	26.0000	26.0000	+0.193%	1	45	+6.462%
2025-09-16	26.0000	26.0000	25.9500	25.9500	-2.260%	31	46	+6.667%
2025-09-15	26.5500	26.5500	26.5500	26.5500	-9.075%	1	29	+4.256%
2025-09-10	28.8100	29.3000	28.0000	29.2000	+0.864%	24	28	-5.205%
2025-09-05	29.2500	29.2800	28.9500	28.9500	+0.871%	4	9	-4.387%
2025-09-04	28.7000	28.7000	28.7000	28.7000	+5.904%	1	6	-3.554%
2025-08-14	27.1000	27.1000	27.1000	27.1000	+4.071%	4	5	+2.140%
2025-08-12	26.0400	26.0400	26.0400	26.0400	0.000%	1	1	+6.298%