Dark

META20260821P600
META Aug 21 2026 600.00 Put (META260821P00600000)
option OPRA

EOD

Jul 23, 2026

32.30+34.864%(+8.35)408

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	32.0000	36.5800	29.1500	32.3000	+34.864%	408	6,502	0.000%
2026-07-22	18.5500	25.3000	18.5500	23.9500	+23.454%	379	6,411	+34.864%
2026-07-21	17.4000	20.0000	17.4000	19.4000	-1.222%	244	6,421	+66.495%
2026-07-20	20.6900	22.7500	17.6000	19.6400	-6.029%	419	6,283	+64.460%
2026-07-17	20.8000	28.3800	19.4800	20.9000	+27.206%	811	6,134	+54.545%
2026-07-16	14.3800	17.3000	13.2000	16.4300	+18.628%	462	5,955	+96.592%
2026-07-15	17.3200	17.9000	13.6100	13.8500	-21.751%	455	5,906	+133.213%
2026-07-14	20.4000	21.0000	16.6000	17.7000	-8.338%	219	5,933	+82.486%
2026-07-13	19.3600	20.0000	16.9200	19.3100	+7.577%	357	5,898	+67.271%
2026-07-10	18.6000	20.0000	17.2500	17.9500	-34.249%	2,540	5,831	+79.944%
2026-07-09	43.9200	48.4100	27.0000	27.3000	-24.377%	390	4,754	+18.315%
2026-07-08	30.3200	36.7000	30.3200	36.1000	+22.622%	180	4,772	-10.526%
2026-07-07	33.9000	33.9000	26.5800	29.4400	-17.604%	1,430	4,696	+9.715%
2026-07-06	39.1700	42.3500	34.8500	35.7300	-17.100%	167	4,469	-9.600%
2026-07-02	32.3600	44.8600	32.3600	43.1000	+39.482%	194	4,710	-25.058%
2026-07-01	34.7000	38.7500	26.5000	30.9000	-43.479%	1,687	4,710	+4.531%
2026-06-30	59.3400	62.8600	54.6700	54.6700	+0.886%	557	4,277	-40.918%
2026-06-29	57.6100	57.6100	52.7500	54.1900	-15.592%	32	4,452	-40.395%
2026-06-26	71.3400	71.3400	60.5500	64.2000	-4.917%	40	4,442	-49.688%
2026-06-25	68.2000	69.3500	62.5500	67.5200	+12.627%	72	4,438	-52.162%
2026-06-24	54.5400	59.9500	54.2900	59.9500	+5.825%	40	4,411	-46.122%
2026-06-23	58.0000	59.0900	52.3800	56.6500	+1.742%	50	4,414	-42.983%
2026-06-22	53.1700	59.4200	50.1300	55.6800	+13.633%	58	4,406	-41.990%
2026-06-18	52.9000	56.5500	49.0000	49.0000	-11.168%	118	4,422	-34.082%
2026-06-17	43.0700	55.1700	42.3500	55.1600	+48.041%	98	4,422	-41.443%
2026-06-16	40.5800	41.3000	35.9200	37.2600	-9.891%	459	4,422	-13.312%
2026-06-15	47.4400	47.4400	37.5000	41.3500	-27.175%	622	4,045	-21.886%
2026-06-12	56.4600	59.4500	54.7000	56.7800	+1.647%	123	3,966	-43.114%
2026-06-11	56.0000	62.0500	55.8300	55.8600	+1.379%	86	3,964	-42.177%
2026-06-10	47.3700	55.1000	45.4800	55.1000	+16.122%	51	3,966	-41.379%
2026-06-09	43.2500	50.0000	41.6500	47.4500	+1.715%	209	3,955	-31.928%
2026-06-08	48.3100	50.0000	44.6800	46.6500	+4.831%	105	3,904	-30.761%
2026-06-05	29.4000	48.0000	29.4000	44.5000	+46.768%	395	3,882	-27.416%
2026-06-04	31.0000	31.0000	25.3800	30.3200	-6.449%	292	3,635	+6.530%
2026-06-03	39.0000	39.0000	32.4100	32.4100	-23.884%	131	3,676	-0.339%
2026-06-02	42.3300	44.0000	38.0000	42.5800	-1.298%	554	3,682	-24.143%
2026-06-01	27.6800	43.2200	27.6800	43.1400	+56.022%	193	3,443	-25.127%
2026-05-29	28.5500	30.2300	27.6500	27.6500	+5.333%	143	3,330	+16.817%
2026-05-28	27.0000	29.8100	26.2500	26.2500	-10.623%	138	3,298	+23.048%
2026-05-27	35.4900	35.7500	29.0500	29.3700	-17.034%	278	3,284	+9.976%
2026-05-26	35.5000	38.0000	34.8000	35.4000	-1.255%	36	3,285	-8.757%
2026-05-22	35.0000	37.0900	35.0000	35.8500	-4.781%	59	3,265	-9.902%
2026-05-21	41.0000	42.5600	36.6500	37.6500	-5.164%	85	3,270	-14.210%
2026-05-20	41.8000	42.2800	38.0400	39.7000	-1.781%	66	3,270	-18.640%
2026-05-19	39.0000	41.2000	36.4000	40.4200	+9.243%	155	3,237	-20.089%
2026-05-18	39.2500	41.0000	35.4000	37.0000	-0.135%	58	3,237	-12.703%
2026-05-15	38.8500	38.8500	35.0000	37.0500	+3.927%	82	3,237	-12.821%
2026-05-14	36.5000	36.8800	34.4500	35.6500	-1.137%	152	3,230	-9.397%
2026-05-13	43.2500	44.0100	36.0600	36.0600	-13.525%	167	3,153	-10.427%
2026-05-12	43.1000	44.2000	41.2000	41.7000	-3.428%	147	3,153	-22.542%
2026-05-11	41.5600	43.1800	40.5000	43.1800	+11.088%	276	3,153	-25.197%
2026-05-08	38.0000	40.2500	37.9200	38.8700	+5.971%	25	2,962	-16.902%
2026-05-07	35.5800	38.1000	34.4300	36.6800	-3.778%	149	2,957	-11.941%
2026-05-06	43.5500	43.8300	36.7000	38.1200	-6.797%	81	2,963	-15.268%
2026-05-05	39.6500	43.3500	39.1500	40.9000	+4.337%	410	2,940	-21.027%
2026-05-04	42.0000	43.2000	38.0000	39.2000	-4.692%	722	2,658	-17.602%
2026-05-01	40.5000	42.2500	38.7900	41.1300	+1.355%	66	2,284	-21.469%
2026-04-30	36.4300	45.5500	36.4300	40.5800	+56.680%	542	2,284	-20.404%
2026-04-29	27.0900	27.0900	24.7000	25.9000	-0.652%	64	1,976	+24.710%
2026-04-28	26.9000	27.6300	26.0000	26.0700	+3.741%	16	1,946	+23.897%
2026-04-27	25.5000	25.8500	24.7000	25.1300	-2.408%	17	1,943	+28.532%
2026-04-24	31.4300	31.4300	25.7500	25.7500	-15.352%	259	1,935	+25.437%
2026-04-23	28.8500	31.1000	28.3000	30.4200	+16.552%	329	1,686	+6.180%
2026-04-22	26.4000	26.4000	25.4500	26.1000	-1.880%	37	1,551	+23.755%
2026-04-21	27.0000	27.5100	26.1500	26.6000	-2.564%	48	1,528	+21.429%
2026-04-20	25.6000	27.4000	25.6000	27.3000	+15.433%	10	1,497	+18.315%
2026-04-17	26.3700	26.3700	23.6500	23.6500	-14.312%	33	1,494	+36.575%
2026-04-16	28.5000	28.5000	26.9500	27.6000	-4.167%	73	1,505	+17.029%
2026-04-15	29.5500	29.5500	27.1000	28.8000	-5.882%	45	1,469	+12.153%
2026-04-14	34.0000	34.0000	30.4500	30.6000	-18.182%	28	1,457	+5.556%
2026-04-13	41.6500	41.6500	37.4000	37.4000	-9.333%	44	1,453	-13.636%
2026-04-10	40.4500	42.7500	39.5000	41.2500	-3.734%	36	1,445	-21.697%
2026-04-09	43.0500	43.2000	40.7000	42.8500	-14.471%	173	1,438	-24.621%
2026-04-08	49.3000	53.8500	43.4500	50.1000	-20.928%	56	1,460	-35.529%
2026-04-06	63.9500	63.9500	62.2500	63.3600	-4.578%	3	1,451	-49.021%
2026-04-02	69.7500	69.7500	65.0800	66.4000	+3.831%	23	1,456	-51.355%
2026-04-01	64.1500	65.7500	59.0000	63.9500	-8.329%	31	1,456	-49.492%
2026-03-31	81.7200	81.7200	69.7600	69.7600	-22.686%	17	1,454	-53.698%
2026-03-30	90.2000	93.0000	87.9600	90.2300	-7.806%	15	1,449	-64.203%
2026-03-27	87.0000	99.0000	87.0000	97.8700	+18.832%	10	1,439	-66.997%
2026-03-26	62.4000	84.5800	62.4000	82.3600	+53.944%	81	1,439	-60.782%
2026-03-25	54.2000	56.1500	53.5000	53.5000	-6.058%	17	1,456	-39.626%
2026-03-24	56.1300	58.2500	55.2500	56.9500	+8.497%	62	1,456	-43.284%
2026-03-23	54.0000	54.0000	50.5000	52.4900	-12.327%	23	1,498	-38.464%
2026-03-20	55.9800	59.8700	55.9800	59.8700	+13.562%	21	1,494	-46.050%
2026-03-19	52.1300	53.8500	52.1300	52.7200	+11.695%	59	1,495	-38.733%
2026-03-18	46.2500	47.5500	45.7000	47.2000	+4.494%	11	1,486	-31.568%
2026-03-17	41.5000	45.1700	41.5000	45.1700	+2.823%	34	1,476	-28.492%
2026-03-16	47.0000	47.0000	43.9300	43.9300	-16.324%	3	1,468	-26.474%
2026-03-13	49.3400	54.1500	47.8000	52.5000	+19.590%	65	1,467	-38.476%
2026-03-12	43.2500	44.1500	43.2500	43.9000	+13.731%	60	1,442	-26.424%
2026-03-11	38.7500	38.7500	38.6000	38.6000	+0.652%	2	1,437	-16.321%
2026-03-10	38.3800	38.7500	36.7500	38.3500	-16.901%	23	1,436	-15.776%
2026-03-09	49.2500	49.2500	44.5500	46.1500	+4.388%	15	1,433	-30.011%
2026-03-06	46.1000	46.1000	44.1100	44.2100	+15.130%	6	1,459	-26.940%
2026-03-05	34.8100	40.2700	34.8100	38.4000	+9.558%	11	1,453	-15.885%
2026-03-04	35.0000	35.0500	34.0000	35.0500	-9.408%	27	1,448	-7.846%
2026-03-03	42.5500	45.3000	38.6900	38.6900	-0.616%	80	1,427	-16.516%
2026-03-02	44.5000	44.5000	38.3700	38.9300	-12.062%	11	1,449	-17.031%
2026-02-27	43.4000	44.2700	41.1000	44.2700	+15.137%	67	1,452	-27.039%
2026-02-26	36.9800	40.5700	36.4100	38.4500	-1.284%	337	1,454	-15.995%
2026-02-25	41.9000	42.5000	38.9500	38.9500	-13.155%	118	1,743	-17.073%
2026-02-24	44.4900	47.2500	43.1500	44.8500	+0.358%	30	1,743	-27.982%
2026-02-23	40.6700	44.7000	40.6700	44.6900	+16.229%	7	1,748	-27.724%
2026-02-20	41.5400	41.5400	37.3700	38.4500	-12.014%	52	1,747	-15.995%
2026-02-19	42.7500	43.7000	42.3000	43.7000	-5.103%	512	1,717	-26.087%
2026-02-18	46.0500	46.0500	46.0500	46.0500	+6.228%	1	1,209	-29.859%
2026-02-17	46.0500	48.2000	43.3500	43.3500	+3.708%	7	1,209	-25.490%
2026-02-13	46.0600	46.0600	41.8000	41.8000	-2.678%	2	1,209	-22.727%
2026-02-12	36.6000	42.9500	36.6000	42.9500	+17.126%	10	1,209	-24.796%
2026-02-11	36.6700	36.6700	36.6700	36.6700	+8.813%	1	1,209	-11.917%
2026-02-10	34.1000	34.1000	33.7000	33.7000	-14.184%	2	1,209	-4.154%
2026-02-06	39.7000	42.0000	38.4500	39.2700	+10.000%	19	1,210	-17.749%
2026-02-05	36.7000	39.8000	35.7000	35.7000	+2.823%	7	1,200	-9.524%
2026-02-04	35.4000	35.4000	34.7200	34.7200	+10.397%	6	1,200	-6.970%
2026-02-03	28.1000	31.4500	28.1000	31.4500	+23.285%	7	1,200	+2.703%
2026-02-02	26.3800	26.5600	25.5100	25.5100	+1.030%	5	1,195	+26.617%
2026-01-30	25.2500	25.2500	25.2500	25.2500	+13.026%	1	1,192	+27.921%
2026-01-29	22.4400	26.3500	22.3400	22.3400	-40.267%	273	1,192	+44.584%
2026-01-28	37.8500	38.2000	36.0000	37.4000	-0.611%	57	1,293	-13.636%
2026-01-27	39.2200	39.6000	37.6300	37.6300	-4.127%	9	1,300	-14.164%
2026-01-26	40.5500	40.5500	38.5000	39.2500	-5.124%	137	1,305	-17.707%
2026-01-23	43.0000	43.0000	40.7500	41.3700	-9.376%	108	1,403	-21.924%
2026-01-22	47.9200	47.9200	45.6500	45.6500	-21.293%	20	1,476	-29.244%
2026-01-21	59.6500	59.6500	54.8000	58.0000	-0.600%	165	1,483	-44.310%
2026-01-20	57.0000	58.3500	56.0300	58.3500	+17.404%	20	1,436	-44.644%
2026-01-16	49.7000	49.7000	49.7000	49.7000	-5.243%	3	1,435	-35.010%
2026-01-15	52.4500	52.4500	52.4500	52.4500	-2.870%	3	1,435	-38.418%
2026-01-14	51.1000	55.0200	51.1000	54.0000	+7.570%	61	1,435	-40.185%
2026-01-13	50.4100	51.1000	49.6000	50.2000	+11.556%	215	1,445	-35.657%
2026-01-12	43.6400	45.0000	43.6400	45.0000	+3.448%	11	1,392	-28.222%
2026-01-09	45.3500	45.3500	43.5000	43.5000	-3.952%	100	1,387	-25.747%
2026-01-08	45.2900	45.2900	45.2900	45.2900	+2.582%	2	1,401	-28.682%
2026-01-07	41.7500	44.1500	41.7500	44.1500	+8.985%	3	1,399	-26.840%
2026-01-06	42.3000	42.3000	40.5100	40.5100	+2.453%	26	1,397	-20.267%
2026-01-05	39.8500	39.8500	39.5000	39.5400	-10.340%	5	1,393	-18.311%
2026-01-02	40.4500	44.1000	40.4500	44.1000	+10.665%	113	1,393	-26.757%
2025-12-31	39.8000	39.8500	39.8000	39.8500	+2.337%	19	1,440	-18.946%
2025-12-30	39.0000	39.0000	38.6200	38.9400	-6.842%	90	1,440	-17.052%
2025-12-29	42.8500	42.8500	41.8000	41.8000	+1.976%	56	1,464	-22.727%
2025-12-26	41.0000	41.0000	40.9700	40.9900	+3.406%	7	1,446	-21.200%
2025-12-24	41.2500	41.2500	39.6400	39.6400	-2.123%	26	1,445	-18.517%
2025-12-23	40.5500	40.6000	40.5000	40.5000	-5.396%	216	1,445	-20.247%
2025-12-22	40.9700	42.8100	40.9700	42.8100	-2.705%	52	1,482	-24.550%
2025-12-19	44.0000	44.0000	44.0000	44.0000	+2.492%	50	1,499	-26.591%
2025-12-18	44.4800	44.5500	42.6000	42.9300	-3.420%	4	1,488	-24.761%
2025-12-16	47.4800	47.4800	44.4500	44.4500	-6.618%	49	1,489	-27.334%
2025-12-15	50.6500	50.6500	47.6000	47.6000	-3.154%	22	1,516	-32.143%
2025-12-12	51.5100	52.0000	49.1500	49.1500	+2.013%	6	1,496	-34.283%
2025-12-09	48.7000	48.7000	47.6000	48.1800	+7.617%	90	1,494	-32.960%
2025-12-05	44.7700	44.7700	44.7700	44.7700	-6.202%	2	1,487	-27.853%
2025-12-04	46.4500	47.7300	46.0000	47.7300	-11.611%	35	1,487	-32.328%
2025-12-03	52.5000	54.0000	52.5000	54.0000	+4.631%	2	1,470	-40.185%
2025-12-02	52.6000	52.6000	51.6100	51.6100	-3.442%	54	1,469	-37.415%
2025-12-01	53.8500	53.8500	53.4500	53.4500	+1.231%	51	1,469	-39.570%
2025-11-28	55.0000	55.0000	52.8000	52.8000	-5.882%	9	1,419	-38.826%
2025-11-26	55.9100	56.1000	55.6500	56.1000	-0.883%	9	1,417	-42.424%
2025-11-25	59.0700	59.0700	56.4000	56.6000	-9.585%	25	1,417	-42.933%
2025-11-24	63.7500	63.9000	62.6000	62.6000	-12.753%	4	1,403	-48.403%
2025-11-21	77.5800	78.9000	70.6800	71.7500	-10.313%	46	1,402	-54.983%
2025-11-20	68.4800	80.0000	68.4800	80.0000	+3.306%	7	1,408	-59.625%
2025-11-19	77.0000	80.5000	77.0000	77.4400	+6.242%	11	1,410	-58.290%
2025-11-18	75.3400	78.8500	72.8900	72.8900	+2.316%	44	1,406	-55.687%
2025-11-17	69.3500	72.2100	69.3500	71.2400	+6.328%	36	1,420	-54.660%
2025-11-14	73.3800	73.3800	67.0000	67.0000	-5.166%	183	1,396	-51.791%
2025-11-13	68.4900	70.6500	68.4900	70.6500	+5.448%	23	1,226	-54.282%
2025-11-12	64.7000	67.5000	64.7000	67.0000	+8.274%	203	1,222	-51.791%
2025-11-11	61.8800	61.8800	61.8800	61.8800	+4.175%	60	1,061	-47.802%
2025-11-10	60.6000	60.6000	59.0900	59.4000	-8.615%	211	1,061	-45.623%
2025-11-07	69.7000	71.9300	65.0000	65.0000	+2.089%	53	989	-50.308%
2025-11-06	62.8200	64.5500	62.8200	63.6700	+10.194%	5	952	-49.270%
2025-11-05	58.8500	58.8500	57.7800	57.7800	-6.806%	2	948	-44.098%
2025-11-04	60.8600	62.1000	59.4500	62.0000	+5.947%	27	946	-47.903%
2025-11-03	54.7500	58.5200	54.7500	58.5200	+3.028%	22	930	-44.805%
2025-10-31	50.3100	56.8000	50.3100	56.8000	+14.056%	35	930	-43.134%
2025-10-30	48.1900	54.1000	48.0600	49.8000	+63.547%	293	902	-35.141%
2025-10-29	31.1500	31.1500	30.4500	30.4500	+4.639%	4	799	+6.076%
2025-10-27	29.1000	29.1000	29.1000	29.1000	-9.627%	1	801	+10.997%
2025-10-24	32.7000	33.4600	32.2000	32.2000	+0.156%	40	801	+0.311%
2025-10-23	32.0000	32.1500	32.0000	32.1500	-9.309%	2	835	+0.467%
2025-10-22	35.4500	35.4500	35.4500	35.4500	-4.060%	1	835	-8.886%
2025-10-20	36.9500	36.9500	36.9500	36.9500	-8.085%	1	835	-12.585%
2025-10-13	39.2000	40.2000	38.7700	40.2000	-7.266%	9	835	-19.652%
2025-10-10	37.5000	43.3500	37.5000	43.3500	+15.109%	109	835	-25.490%
2025-10-08	37.6600	37.6600	37.6600	37.6600	-8.124%	2	866	-14.233%
2025-10-07	41.0100	41.0500	40.8600	40.9900	-0.024%	106	864	-21.200%
2025-10-06	45.2500	45.2500	41.0000	41.0000	+3.431%	277	764	-21.220%
2025-10-03	38.7000	39.8000	38.4500	39.6400	+4.979%	245	538	-18.517%
2025-10-01	37.7600	37.7600	37.7600	37.7600	+6.667%	1	368	-14.460%
2025-09-30	35.4000	35.4000	35.4000	35.4000	+13.280%	300	369	-8.757%
2025-09-29	31.2500	31.2500	31.2500	31.2500	-1.730%	1	69	+3.360%
2025-09-23	31.8000	31.8000	31.8000	31.8000	+21.235%	15	68	+1.572%
2025-09-18	26.2300	26.2300	26.2300	26.2300	-4.095%	20	53	+23.141%
2025-09-17	27.9300	28.1500	27.3500	27.3500	-4.770%	11	58	+18.099%
2025-09-16	27.9900	28.7200	27.9900	28.7200	-0.794%	5	56	+12.465%
2025-09-15	30.6700	30.6700	28.8500	28.9500	-4.298%	4	57	+11.572%
2025-09-11	30.6200	30.6200	30.2500	30.2500	-1.562%	4	54	+6.777%
2025-09-10	30.7800	30.7800	30.6000	30.7300	+3.642%	12	54	+5.109%
2025-09-09	29.6500	29.6500	29.6500	29.6500	-1.919%	4	61	+8.938%
2025-09-08	30.2300	30.2300	30.2300	30.2300	-5.443%	1	57	+6.848%
2025-09-05	30.2200	31.9700	30.2200	31.9700	+1.428%	19	58	+1.032%
2025-09-04	30.3700	31.5200	30.3700	31.5200	-9.943%	34	72	+2.475%
2025-09-02	35.0000	35.0000	35.0000	35.0000	+3.093%	2	58	-7.714%
2025-08-29	34.2800	34.4200	33.9500	33.9500	+7.778%	16	50	-4.860%
2025-08-28	31.5000	31.5000	31.5000	31.5000	-5.206%	1	50	+2.540%
2025-08-27	33.2300	33.2300	33.2300	33.2300	-4.785%	2	49	-2.799%
2025-08-20	35.3700	37.8600	34.9000	34.9000	+24.643%	11	47	-7.450%
2025-08-15	28.0000	28.0000	28.0000	28.0000	-0.709%	1	38	+15.357%
2025-08-12	28.1900	29.6300	28.1900	28.2000	0.000%	39	37	+14.539%