Dark

META20260821P610
META Aug 21 2026 610.00 Put (META260821P00610000)
option OPRA

EOD

Jul 23, 2026

38.40+36.412%(+10.25)319

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	36.5000	42.0000	34.6000	38.4000	+36.412%	319	2,357	0.000%
2026-07-22	23.0000	30.0000	23.0000	28.1500	+25.278%	107	2,420	+36.412%
2026-07-21	22.7000	22.7000	21.3000	22.4700	-3.974%	96	2,443	+70.895%
2026-07-20	25.0300	26.4400	21.1500	23.4000	-8.235%	67	2,434	+64.103%
2026-07-17	25.0000	32.7000	23.4500	25.5000	+34.565%	182	2,418	+50.588%
2026-07-16	18.0500	20.2500	15.9500	18.9500	+10.819%	77	2,385	+102.639%
2026-07-15	19.7500	20.9500	16.3700	17.1000	-18.260%	174	2,383	+124.561%
2026-07-14	20.8200	22.1000	19.8300	20.9200	-7.679%	35	2,330	+83.556%
2026-07-13	22.6400	23.0100	19.9000	22.6600	+4.665%	63	2,325	+69.462%
2026-07-10	22.0500	23.1500	20.5000	21.6500	-30.720%	424	2,306	+77.367%
2026-07-09	50.6500	52.8500	31.2500	31.2500	-21.777%	119	2,437	+22.880%
2026-07-08	39.9400	41.9000	38.5700	39.9500	+14.143%	143	2,404	-3.880%
2026-07-07	38.5500	38.5500	31.6400	35.0000	-14.800%	131	2,394	+9.714%
2026-07-06	43.1000	48.6200	41.0800	41.0800	-16.842%	60	2,386	-6.524%
2026-07-02	40.9400	49.4000	40.4000	49.4000	+39.943%	44	2,377	-22.267%
2026-07-01	41.8000	43.2000	31.0200	35.3000	-43.995%	593	2,377	+8.782%
2026-06-30	66.9500	67.4500	63.0300	63.0300	+3.379%	15	2,570	-39.077%
2026-06-29	64.4700	64.4700	60.4700	60.9700	-14.488%	50	2,579	-37.018%
2026-06-26	78.6000	78.6000	68.2000	71.3000	-6.455%	74	2,611	-46.143%
2026-06-25	76.2500	77.1800	71.9200	76.2200	+13.170%	19	2,590	-49.620%
2026-06-24	64.2800	67.9000	61.0400	67.3500	+6.314%	40	2,581	-42.984%
2026-06-23	64.9800	64.9800	60.5000	63.3500	+0.683%	50	2,604	-39.384%
2026-06-22	61.8400	65.4700	61.4500	62.9200	+12.558%	17	2,632	-38.970%
2026-06-18	60.2000	60.3800	55.9000	55.9000	-7.158%	9	2,632	-31.306%
2026-06-17	50.0000	60.2100	50.0000	60.2100	+41.704%	31	2,632	-36.223%
2026-06-16	41.5000	45.8800	41.0200	42.4900	-9.596%	65	2,632	-9.626%
2026-06-15	47.7900	47.9000	43.2700	47.0000	-28.354%	63	2,603	-18.298%
2026-06-12	65.9200	65.9600	61.1200	65.6000	+4.859%	62	2,571	-41.463%
2026-06-11	68.1200	68.1400	62.5600	62.5600	+1.691%	38	2,616	-38.619%
2026-06-10	51.8400	61.5200	51.8400	61.5200	+15.639%	18	2,603	-37.581%
2026-06-09	46.9500	55.3500	46.9500	53.2000	+2.111%	36	2,602	-27.820%
2026-06-08	54.3300	54.3300	50.9900	52.1000	+2.924%	71	2,592	-26.296%
2026-06-05	33.3700	54.8000	33.3700	50.6200	+51.784%	289	2,577	-24.141%
2026-06-04	35.0000	35.0000	29.0000	33.3500	-11.019%	233	2,385	+15.142%
2026-06-03	39.8700	39.8700	37.0300	37.4800	-20.153%	21	2,383	+2.455%
2026-06-02	49.0000	49.0000	43.2000	46.9400	-0.149%	93	2,388	-18.193%
2026-06-01	36.0000	47.0800	36.0000	47.0100	+47.830%	98	2,389	-18.315%
2026-05-29	33.0700	34.4400	31.8000	31.8000	+3.415%	17	2,368	+20.755%
2026-05-28	33.9800	33.9800	30.7500	30.7500	-7.658%	30	2,357	+24.878%
2026-05-27	39.9000	40.4100	33.3000	33.3000	-18.582%	66	2,352	+15.315%
2026-05-26	42.2300	42.7500	40.2000	40.9000	+1.112%	168	2,359	-6.112%
2026-05-22	39.5000	42.0400	39.3500	40.4500	-4.824%	125	2,285	-5.068%
2026-05-21	48.0000	48.0000	41.5700	42.5000	-2.523%	34	2,335	-9.647%
2026-05-20	46.8000	46.8000	43.0700	43.6000	-5.114%	14	2,335	-11.927%
2026-05-19	41.4000	45.9500	41.4000	45.9500	+10.457%	89	2,250	-16.431%
2026-05-18	44.2500	46.0000	40.5000	41.6000	-0.597%	244	2,250	-7.692%
2026-05-15	43.8500	43.8500	39.2500	41.8500	+2.248%	69	2,250	-8.244%
2026-05-14	40.8500	40.9300	38.9500	40.9300	-0.098%	45	2,080	-6.181%
2026-05-13	47.7100	47.7100	40.3000	40.9700	-12.176%	16	2,066	-6.273%
2026-05-12	50.9600	50.9600	46.6500	46.6500	-3.456%	66	2,066	-17.685%
2026-05-11	46.0500	48.3200	45.8500	48.3200	+10.648%	63	2,066	-20.530%
2026-05-08	42.0000	44.7500	42.0000	43.6700	+4.474%	20	1,962	-12.068%
2026-05-07	40.1000	42.0200	39.1300	41.8000	-3.241%	77	1,950	-8.134%
2026-05-06	48.3900	48.3900	41.6000	43.2000	-9.623%	93	1,910	-11.111%
2026-05-05	45.0000	48.1200	44.0000	47.8000	+10.495%	55	1,881	-19.665%
2026-05-04	48.0000	48.2500	42.9300	43.2600	-5.957%	647	1,845	-11.234%
2026-05-01	44.3500	47.4100	43.1400	46.0000	+1.478%	149	1,221	-16.522%
2026-04-30	46.1000	50.6500	42.8000	45.3300	+57.670%	765	1,221	-15.288%
2026-04-29	28.7200	28.7500	28.7200	28.7500	-2.211%	2	778	+33.565%
2026-04-28	29.1000	29.4000	29.0500	29.4000	+6.137%	6	779	+30.612%
2026-04-27	28.0000	28.1000	27.6000	27.7000	-4.483%	25	777	+38.628%
2026-04-24	28.7000	29.2500	28.7000	29.0000	-14.454%	18	786	+32.414%
2026-04-23	33.0300	33.9000	30.6500	33.9000	+16.897%	72	789	+13.274%
2026-04-22	29.0000	29.0000	29.0000	29.0000	-3.974%	1	752	+32.414%
2026-04-21	30.2000	30.2000	30.2000	30.2000	+0.332%	1	753	+27.152%
2026-04-20	30.4500	30.4500	29.5000	30.1000	+9.455%	60	753	+27.575%
2026-04-17	26.9500	27.6000	26.6500	27.5000	-8.638%	91	742	+39.636%
2026-04-16	31.0200	31.3000	30.1000	30.1000	-3.834%	46	715	+27.575%
2026-04-15	31.5000	33.5000	30.0500	31.3000	-8.906%	38	729	+22.684%
2026-04-14	36.8700	37.1500	33.7000	34.3600	-19.907%	33	723	+11.758%
2026-04-13	44.4000	45.5000	42.9000	42.9000	-5.611%	18	709	-10.490%
2026-04-10	43.9000	46.9500	43.9000	45.4500	-1.623%	20	705	-15.512%
2026-04-09	47.1500	47.1500	45.3600	46.2000	-14.571%	15	694	-16.883%
2026-04-08	53.8500	60.7500	47.8000	54.0800	-28.228%	21	693	-28.994%
2026-04-07	73.6000	75.3500	73.6000	75.3500	+1.005%	3	687	-49.038%
2026-04-02	74.6000	74.6000	74.6000	74.6000	+7.679%	14	672	-48.525%
2026-04-01	66.1000	70.8000	65.2000	69.2800	-8.360%	12	672	-44.573%
2026-03-31	82.8500	82.8500	74.1600	75.6000	-21.332%	22	668	-49.206%
2026-03-30	97.0000	99.0000	96.1000	96.1000	-7.676%	14	690	-60.042%
2026-03-27	96.7100	104.7600	96.7100	104.0900	+16.667%	41	700	-63.109%
2026-03-26	79.2100	91.0200	79.2100	89.2200	+45.904%	26	679	-56.960%
2026-03-25	60.3800	61.1500	60.3800	61.1500	+0.411%	35	665	-37.204%
2026-03-24	60.4500	60.9000	60.4500	60.9000	+8.945%	7	653	-36.946%
2026-03-23	56.6000	57.8200	55.9000	55.9000	-14.526%	21	650	-31.306%
2026-03-20	62.9000	65.4000	61.4500	65.4000	+14.236%	13	634	-41.284%
2026-03-19	56.2000	58.2600	56.1500	57.2500	+6.631%	15	637	-32.926%
2026-03-18	50.4500	53.6900	50.4500	53.6900	+8.883%	11	637	-28.478%
2026-03-17	46.4900	49.3100	46.4900	49.3100	+0.694%	10	637	-22.125%
2026-03-16	50.5900	51.0500	48.9700	48.9700	-15.816%	4	638	-21.585%
2026-03-13	56.5700	58.5700	55.7200	58.1700	+38.007%	8	637	-33.987%
2026-03-11	41.7000	42.1500	41.7000	42.1500	+1.812%	11	630	-8.897%
2026-03-10	40.1500	41.4000	40.1500	41.4000	-17.365%	9	623	-7.246%
2026-03-09	53.4000	53.4000	49.9000	50.1000	+3.086%	16	630	-23.353%
2026-03-06	48.6000	48.6000	48.6000	48.6000	+15.714%	1	627	-20.988%
2026-03-05	37.9000	43.9500	37.9000	42.0000	+9.091%	116	627	-8.571%
2026-03-04	39.8000	39.8000	37.5500	38.5000	-10.465%	10	612	-0.260%
2026-03-03	46.9500	47.6500	41.8500	43.0000	+1.535%	38	612	-10.698%
2026-03-02	42.7000	43.8500	41.9500	42.3500	-4.724%	17	625	-9.327%
2026-02-27	44.7000	48.0000	44.4500	44.4500	+8.653%	17	636	-13.611%
2026-02-26	40.5200	43.9500	40.3800	40.9100	-6.384%	34	636	-6.135%
2026-02-25	44.3000	44.6500	42.7900	43.7000	-10.542%	8	640	-12.128%
2026-02-24	50.7000	50.7000	47.3100	48.8500	-0.204%	69	640	-21.392%
2026-02-23	47.4500	48.9500	47.4500	48.9500	+5.907%	4	598	-21.553%
2026-02-19	46.4000	46.4000	46.2200	46.2200	-4.544%	2	599	-16.919%
2026-02-18	47.4000	48.4200	47.4000	48.4200	-1.545%	3	600	-20.694%
2026-02-17	50.1400	50.1400	49.1800	49.1800	+2.033%	2	600	-21.919%
2026-02-13	50.1600	51.7000	44.9500	48.2000	+4.988%	236	416	-20.332%
2026-02-12	44.9700	46.2000	44.0500	45.9100	+24.688%	54	416	-16.358%
2026-02-10	36.8200	36.8200	36.8200	36.8200	-13.160%	1	426	+4.291%
2026-02-06	42.0500	46.6500	41.6500	42.4000	+4.433%	86	425	-9.434%
2026-02-05	41.8000	41.8000	37.6500	40.6000	+7.692%	101	417	-5.419%
2026-02-04	34.5500	37.7000	34.5500	37.7000	+9.180%	2	410	+1.857%
2026-02-03	31.5600	34.5300	31.5600	34.5300	+21.371%	4	410	+11.208%
2026-02-02	28.4600	28.4800	28.3000	28.4500	+3.455%	39	410	+34.974%
2026-01-30	27.0500	27.5000	26.6000	27.5000	+10.486%	28	401	+39.636%
2026-01-29	24.5900	28.5500	24.5900	24.8900	-40.111%	111	394	+54.279%
2026-01-28	39.8500	41.8500	39.8500	41.5600	-4.018%	32	419	-7.603%
2026-01-27	43.3000	43.3000	43.3000	43.3000	+2.973%	2	418	-11.316%
2026-01-26	42.0500	42.0500	42.0500	42.0500	-5.844%	20	420	-8.680%
2026-01-23	45.5200	45.5200	44.4500	44.6600	-10.141%	4	419	-14.017%
2026-01-22	49.7000	49.7000	49.7000	49.7000	-20.544%	1	420	-22.736%
2026-01-21	62.6500	62.6500	62.5500	62.5500	-1.185%	2	421	-38.609%
2026-01-20	61.3500	63.3000	61.0800	63.3000	+15.259%	15	420	-39.336%
2026-01-16	56.3700	56.3700	54.8800	54.9200	-4.653%	35	429	-30.080%
2026-01-15	57.6000	57.6000	57.6000	57.6000	-3.030%	1	429	-33.333%
2026-01-14	57.3300	59.4000	57.3300	59.4000	+8.098%	42	428	-35.354%
2026-01-13	54.9500	54.9500	54.9500	54.9500	+26.293%	5	447	-30.118%
2026-01-06	43.4900	43.5100	43.4900	43.5100	-6.751%	30	442	-11.744%
2026-01-05	46.6600	46.6600	46.6600	46.6600	+7.884%	7	409	-17.703%
2025-12-31	43.2500	43.2500	43.2500	43.2500	+2.391%	3	409	-11.214%
2025-12-30	42.2400	42.2400	42.2400	42.2400	-6.238%	2	409	-9.091%
2025-12-26	44.5800	45.0500	44.5500	45.0500	+2.386%	22	409	-14.761%
2025-12-24	44.0000	44.0000	44.0000	44.0000	-4.865%	11	408	-12.727%
2025-12-18	46.3200	46.3200	46.2500	46.2500	-7.129%	23	408	-16.973%
2025-12-17	49.7500	49.9000	49.7500	49.8000	+3.277%	40	408	-22.892%
2025-12-16	52.0000	52.0000	48.2200	48.2200	-6.478%	24	408	-20.365%
2025-12-04	50.6700	51.5600	50.6700	51.5600	-7.599%	8	386	-25.524%
2025-12-02	55.8000	55.8000	55.8000	55.8000	-2.923%	2	384	-31.183%
2025-11-28	57.4800	57.4800	57.4800	57.4800	-5.258%	1	382	-33.194%
2025-11-25	65.2200	65.7000	60.6700	60.6700	-11.689%	5	381	-36.707%
2025-11-24	71.8000	71.8000	68.7000	68.7000	-10.779%	42	380	-44.105%
2025-11-21	78.6000	78.6000	77.0000	77.0000	-7.895%	8	358	-50.130%
2025-11-20	73.7400	83.6000	73.7400	83.6000	+0.420%	6	350	-54.067%
2025-11-19	83.3000	83.3000	83.2500	83.2500	+2.689%	5	351	-53.874%
2025-11-18	82.7000	82.7000	81.0700	81.0700	+4.945%	13	356	-52.634%
2025-11-17	72.4000	77.2500	72.4000	77.2500	+6.846%	3	345	-50.291%
2025-11-14	80.0000	80.0000	71.3900	72.3000	-3.083%	28	346	-46.888%
2025-11-13	73.4000	74.6000	73.4000	74.6000	+3.396%	3	339	-48.525%
2025-11-12	70.8100	72.1500	70.8000	72.1500	+7.127%	205	339	-46.778%
2025-11-11	66.4900	67.3500	66.4900	67.3500	+6.398%	66	73	-42.984%
2025-11-10	63.2900	63.3000	63.2900	63.3000	-10.302%	2	73	-39.336%
2025-11-07	75.1500	78.0000	70.5700	70.5700	+1.921%	3	73	-45.586%
2025-11-06	69.6200	69.6200	68.5000	69.2400	+9.731%	4	73	-44.541%
2025-11-05	63.0500	63.1000	63.0500	63.1000	-5.041%	2	72	-39.144%
2025-11-04	64.0500	66.9000	64.0500	66.4500	+6.696%	4	70	-42.212%
2025-11-03	60.2500	62.2800	60.2500	62.2800	+14.317%	9	61	-38.343%
2025-10-30	55.0000	55.9000	50.4700	54.4800	+61.422%	9	61	-29.515%
2025-10-29	33.7500	33.7500	33.7500	33.7500	+5.799%	1	61	+13.778%
2025-10-28	32.4000	32.5500	31.9000	31.9000	-0.778%	12	61	+20.376%
2025-10-27	31.1600	32.1500	31.1600	32.1500	-7.880%	32	59	+19.440%
2025-10-24	35.7600	35.9700	34.9000	34.9000	-6.684%	7	59	+10.029%
2025-10-20	37.4000	37.4000	37.4000	37.4000	-19.570%	3	65	+2.674%
2025-10-16	45.2500	46.5000	45.2500	46.5000	+7.639%	10	68	-17.419%
2025-10-13	44.7000	44.7000	43.2000	43.2000	-5.574%	2	58	-11.111%
2025-10-10	45.7500	45.7500	45.7500	45.7500	+12.685%	11	57	-16.066%
2025-10-09	40.6000	40.6000	40.6000	40.6000	-1.096%	1	55	-5.419%
2025-10-08	41.5500	41.5500	41.0500	41.0500	-14.175%	2	55	-6.456%
2025-10-06	47.8000	47.8300	47.8000	47.8300	+39.854%	2	53	-19.716%
2025-09-29	34.2000	34.2000	34.2000	34.2000	+11.765%	1	52	+12.281%
2025-09-17	30.6000	30.6000	30.5500	30.6000	-2.548%	7	51	+25.490%
2025-09-15	31.7000	31.7000	31.2000	31.4000	-2.636%	32	50	+22.293%
2025-09-09	32.6000	32.6000	32.2500	32.2500	-5.007%	16	19	+19.070%
2025-09-05	33.9500	33.9500	33.9500	33.9500	+0.593%	1	5	+13.108%
2025-09-04	33.8300	33.8300	33.7500	33.7500	-6.999%	2	4	+13.778%
2025-08-27	36.3100	36.3100	36.2900	36.2900	+5.158%	2	4	+5.814%
2025-08-25	34.5100	34.5100	34.5100	34.5100	-1.400%	1	2	+11.272%
2025-08-19	35.0000	35.0000	35.0000	35.0000	0.000%	1	1	+9.714%