Dark

META20260821P620
META Aug 21 2026 620.00 Put (META260821P00620000)
option OPRA

EOD

Jul 23, 2026

44.48+34.829%(+11.49)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	42.2800	47.0100	39.0000	44.4800	+34.829%	101	4,132	0.000%
2026-07-22	27.0800	34.3000	27.0800	32.9900	+26.641%	139	4,158	+34.829%
2026-07-21	25.5000	27.1500	24.8500	26.0500	-4.579%	51	4,136	+70.749%
2026-07-20	30.0000	30.0100	24.7500	27.3000	-4.445%	1,094	4,135	+62.930%
2026-07-17	29.2200	37.9000	27.3500	28.5700	+23.413%	3,948	3,445	+55.688%
2026-07-16	19.8700	24.0000	18.8100	23.1500	+19.824%	551	5,694	+92.138%
2026-07-15	24.2900	24.2900	18.8700	19.3200	-21.143%	346	5,532	+130.228%
2026-07-14	27.8000	27.8000	22.6700	24.5000	-6.310%	40	5,591	+81.551%
2026-07-13	26.3400	26.4000	23.0000	26.1500	+7.392%	1,659	5,583	+70.096%
2026-07-10	25.4100	26.5000	23.4000	24.3500	-31.331%	2,409	4,255	+82.669%
2026-07-09	56.4500	59.6700	35.4600	35.4600	-25.426%	797	3,020	+25.437%
2026-07-08	41.5000	47.5500	41.5000	47.5500	+20.992%	269	2,550	-6.456%
2026-07-07	41.4200	43.5500	36.0400	39.3000	-16.966%	167	2,301	+13.181%
2026-07-06	51.6500	55.2000	47.3300	47.3300	-17.400%	24	2,284	-6.022%
2026-07-02	45.9700	57.8000	45.9700	57.3000	+39.213%	52	2,296	-22.373%
2026-07-01	45.2500	51.1500	35.6000	41.1600	-43.916%	806	2,296	+8.066%
2026-06-30	74.8600	77.3800	73.3900	73.3900	+7.280%	20	2,401	-39.392%
2026-06-29	71.8400	71.8400	67.0000	68.4100	-12.854%	18	2,411	-34.980%
2026-06-26	86.9900	87.1600	75.3400	78.5000	-5.988%	27	2,396	-43.338%
2026-06-25	81.0000	85.8600	77.6000	83.5000	+11.259%	11	2,377	-46.731%
2026-06-24	72.2700	75.0500	67.9000	75.0500	+6.048%	15	2,365	-40.733%
2026-06-23	67.8500	70.8000	67.8500	70.7700	-2.346%	10	2,373	-37.149%
2026-06-22	66.0400	73.0700	66.0400	72.4700	+11.975%	6	2,374	-38.623%
2026-06-18	65.7300	66.3700	63.4000	64.7200	-3.417%	24	2,356	-31.273%
2026-06-17	57.0000	67.0100	56.2500	67.0100	+35.511%	27	2,356	-33.622%
2026-06-16	47.4500	50.0500	47.4500	49.4500	-6.874%	12	2,356	-10.051%
2026-06-15	60.0000	60.0000	53.1000	53.1000	-25.474%	20	2,361	-16.234%
2026-06-12	72.4900	72.4900	67.2000	71.2500	+1.597%	58	2,355	-37.572%
2026-06-11	74.1200	75.2200	70.0000	70.1300	+7.975%	9	2,302	-36.575%
2026-06-10	57.3000	65.3500	57.3000	64.9500	+9.898%	89	2,302	-31.517%
2026-06-09	55.2000	59.3800	55.2000	59.1000	+1.372%	8	2,348	-24.738%
2026-06-08	56.4000	62.6400	56.4000	58.3000	+4.293%	58	2,345	-23.705%
2026-06-05	38.6500	60.0000	38.6500	55.9000	+46.835%	53	2,329	-20.429%
2026-06-04	37.9800	39.2200	33.5000	38.0700	-10.634%	152	2,334	+16.837%
2026-06-03	47.9200	47.9200	42.6000	42.6000	-14.286%	62	2,322	+4.413%
2026-06-02	52.2500	53.4000	49.7000	49.7000	-5.639%	36	2,313	-10.503%
2026-06-01	35.2500	52.6700	35.2500	52.6700	+45.860%	59	2,311	-15.550%
2026-05-29	35.9700	39.3300	35.9500	36.1100	+2.006%	80	2,292	+23.179%
2026-05-28	36.7500	37.2000	35.4000	35.4000	-5.348%	87	2,271	+25.650%
2026-05-27	44.7000	44.7000	37.4000	37.4000	-19.829%	399	2,266	+18.930%
2026-05-26	47.2000	48.5000	46.3000	46.6500	+1.171%	68	2,410	-4.652%
2026-05-22	46.9500	46.9500	45.6000	46.1100	-4.137%	60	2,373	-3.535%
2026-05-21	54.0000	54.0000	46.9000	48.1000	-1.535%	21	2,367	-7.526%
2026-05-20	52.2500	52.3300	48.7500	48.8500	-3.554%	76	2,367	-8.946%
2026-05-19	52.0000	52.0000	50.6500	50.6500	+8.296%	3	2,333	-12.182%
2026-05-18	48.7800	50.0000	45.7000	46.7700	+0.064%	408	2,333	-4.896%
2026-05-15	47.7000	48.1000	43.9600	46.7400	+2.500%	791	2,333	-4.835%
2026-05-14	44.8000	45.8500	43.6200	45.6000	-0.219%	893	1,542	-2.456%
2026-05-13	52.2500	52.2500	45.4300	45.7000	-14.707%	21	1,047	-2.670%
2026-05-12	56.6400	56.6400	52.2000	53.5800	-1.144%	10	1,047	-16.984%
2026-05-11	51.8100	54.2000	51.8100	54.2000	+10.838%	11	1,047	-17.934%
2026-05-08	47.8000	49.2000	47.8000	48.9000	+6.212%	21	1,033	-9.039%
2026-05-07	44.3500	47.1000	43.8600	46.0400	-2.869%	54	1,012	-3.388%
2026-05-06	52.6000	54.0000	45.4500	47.4000	-10.227%	117	988	-6.160%
2026-05-05	47.6100	54.0000	47.6100	52.8000	+9.272%	25	951	-15.758%
2026-05-04	52.4000	53.6000	48.0200	48.3200	-6.248%	102	951	-7.947%
2026-05-01	49.8000	51.7400	48.8500	51.5400	+5.788%	32	904	-13.698%
2026-04-30	54.0000	56.5500	47.3000	48.7200	+50.836%	234	904	-8.703%
2026-04-29	32.5700	32.5700	32.1000	32.3000	-0.768%	9	785	+37.709%
2026-04-28	34.3500	34.3500	32.5500	32.5500	+2.941%	7	778	+36.651%
2026-04-27	31.6300	32.5500	30.7000	31.6200	-0.878%	214	773	+40.670%
2026-04-24	36.0000	36.0000	31.9000	31.9000	-13.784%	85	835	+39.436%
2026-04-23	36.1000	37.3700	34.7100	37.0000	+15.445%	38	798	+20.216%
2026-04-22	32.4700	32.6500	32.0500	32.0500	-4.471%	14	792	+38.783%
2026-04-21	32.4500	33.5500	32.4500	33.5500	+0.479%	16	789	+32.578%
2026-04-20	30.0000	34.0000	30.0000	33.3900	+15.138%	76	789	+33.214%
2026-04-17	30.9000	30.9000	29.0000	29.0000	-15.452%	142	724	+53.379%
2026-04-16	34.6500	34.6500	33.1000	34.3000	-1.267%	9	624	+29.679%
2026-04-15	35.8400	35.8400	33.9300	34.7400	-7.974%	17	621	+28.037%
2026-04-14	40.8700	40.9500	37.4500	37.7500	-21.190%	52	616	+17.828%
2026-04-13	50.2000	50.2000	47.9000	47.9000	-3.815%	10	607	-7.140%
2026-04-10	49.0000	50.7200	48.0000	49.8000	-2.829%	12	608	-10.683%
2026-04-09	52.6500	53.4600	49.6500	51.2500	-13.502%	25	606	-13.210%
2026-04-08	57.5300	63.4500	52.0000	59.2500	-27.122%	37	616	-24.928%
2026-04-07	81.3000	81.3000	81.3000	81.3000	+7.911%	1	606	-45.289%
2026-04-06	75.3200	75.3400	75.3200	75.3400	+9.268%	3	606	-40.961%
2026-04-01	71.1000	71.1000	68.9500	68.9500	-14.908%	6	607	-35.489%
2026-03-31	90.8000	91.6200	81.0300	81.0300	-20.364%	16	605	-45.107%
2026-03-30	104.4800	106.1400	101.7500	101.7500	-4.235%	3	602	-56.285%
2026-03-27	106.2500	106.2500	106.2500	106.2500	+9.978%	10	600	-58.136%
2026-03-26	85.7500	96.6100	84.9200	96.6100	+47.722%	25	610	-53.959%
2026-03-25	64.1700	65.4000	64.1700	65.4000	-3.965%	3	622	-31.988%
2026-03-24	67.2500	68.1000	65.6100	68.1000	+12.191%	4	620	-34.684%
2026-03-23	62.5300	62.9500	60.3400	60.7000	-15.811%	34	621	-26.722%
2026-03-20	64.3900	72.1000	64.3900	72.1000	+16.648%	33	615	-38.308%
2026-03-19	61.1500	62.7800	59.9500	61.8100	+10.771%	29	632	-28.038%
2026-03-18	55.1200	56.0500	55.0000	55.8000	+3.448%	4	630	-20.287%
2026-03-17	51.8000	53.9400	51.8000	53.9400	+0.728%	42	627	-17.538%
2026-03-16	53.6000	55.3000	51.8500	53.5500	-15.000%	18	636	-16.937%
2026-03-13	59.2000	63.0000	59.2000	63.0000	+20.229%	48	637	-29.397%
2026-03-12	50.3500	52.6800	50.3500	52.4000	+14.161%	214	620	-15.115%
2026-03-11	46.8200	46.9300	45.9000	45.9000	-3.287%	17	591	-3.094%
2026-03-10	47.4600	47.4600	47.4600	47.4600	-12.677%	1	576	-6.279%
2026-03-09	57.7100	57.7100	54.2500	54.3500	+3.327%	8	577	-18.160%
2026-03-06	52.6000	52.6000	52.6000	52.6000	+26.442%	1	576	-15.437%
2026-03-04	41.7500	41.7500	41.6000	41.6000	-8.672%	2	575	+6.923%
2026-03-03	45.5500	45.5500	45.5500	45.5500	-1.556%	1	575	-2.349%
2026-03-02	49.0000	49.5000	45.7400	46.2700	-9.805%	21	576	-3.869%
2026-02-27	49.1500	51.5000	49.1500	51.3000	+13.873%	16	579	-13.294%
2026-02-26	44.4000	47.8000	44.2500	45.0500	-5.058%	20	577	-1.265%
2026-02-25	48.5000	48.7000	47.3000	47.4500	-9.791%	7	568	-6.259%
2026-02-24	54.8500	54.9000	51.4500	52.6000	+13.118%	20	568	-15.437%
2026-02-20	46.5000	46.5000	46.5000	46.5000	-9.055%	1	562	-4.344%
2026-02-19	51.1300	51.1300	51.1300	51.1300	-2.961%	10	563	-13.006%
2026-02-18	53.6500	53.6500	51.8000	52.6900	+2.014%	6	553	-15.582%
2026-02-17	53.4000	53.4000	51.6500	51.6500	-3.187%	3	557	-13.882%
2026-02-13	50.4000	53.7000	49.0000	53.3500	+9.661%	147	423	-16.626%
2026-02-12	44.3000	48.9200	44.3000	48.6500	+14.741%	25	423	-8.571%
2026-02-11	43.8000	46.0000	42.3500	42.4000	+4.279%	26	436	+4.906%
2026-02-10	41.4000	41.4000	40.6600	40.6600	-13.765%	4	458	+9.395%
2026-02-06	47.3500	47.4500	46.8000	47.1500	+3.173%	98	461	-5.663%
2026-02-05	43.0000	45.7000	43.0000	45.7000	+5.640%	8	438	-2.670%
2026-02-04	42.1500	43.3000	42.1500	43.2600	+28.750%	7	434	+2.820%
2026-02-03	33.6000	33.6000	33.6000	33.6000	+11.628%	1	432	+32.381%
2026-02-02	30.8600	32.5000	30.1000	30.1000	-1.149%	75	431	+47.774%
2026-01-30	29.9900	30.4500	29.9900	30.4500	+10.326%	21	436	+46.076%
2026-01-29	27.1200	32.0200	27.1200	27.6000	-38.530%	24	436	+61.159%
2026-01-28	45.7000	45.7000	44.9000	44.9000	-1.210%	8	448	-0.935%
2026-01-27	48.4200	48.4200	45.4500	45.4500	-1.559%	68	445	-2.134%
2026-01-26	46.1900	46.1900	46.1000	46.1700	-6.614%	12	464	-3.660%
2026-01-23	50.6300	50.8000	49.4400	49.4400	-11.856%	268	469	-10.032%
2026-01-22	57.0500	57.0700	56.0900	56.0900	-17.515%	6	552	-20.699%
2026-01-21	65.2000	68.0200	65.1100	68.0000	+2.564%	6	548	-34.588%
2026-01-20	66.3000	66.3000	66.3000	66.3000	+11.616%	4	542	-32.911%
2026-01-16	61.1000	61.1000	59.4000	59.4000	-3.883%	21	526	-25.118%
2026-01-15	61.0100	61.8000	60.7000	61.8000	-3.013%	14	526	-28.026%
2026-01-14	62.1500	65.0000	62.1500	63.7200	+7.726%	25	525	-30.195%
2026-01-13	59.1500	59.1500	59.1500	59.1500	+17.129%	1	529	-24.801%
2026-01-12	50.5000	50.5000	50.5000	50.5000	+4.296%	10	529	-11.921%
2026-01-06	48.4200	48.4200	48.4200	48.4200	-2.966%	12	527	-8.137%
2025-12-29	49.9000	49.9000	49.9000	49.9000	+2.887%	2	527	-10.862%
2025-12-26	47.8800	48.5000	47.8800	48.5000	+2.321%	20	527	-8.289%
2025-12-24	47.4000	47.4000	47.4000	47.4000	-4.184%	1	527	-6.160%
2025-12-23	49.5000	49.5100	49.4700	49.4700	+0.672%	8	527	-10.087%
2025-12-19	49.5000	49.5000	49.1400	49.1400	-3.401%	9	527	-9.483%
2025-12-18	50.6800	50.8700	50.5500	50.8700	-6.678%	21	528	-12.561%
2025-12-17	54.3100	54.5100	53.4500	54.5100	+4.325%	52	521	-18.400%
2025-12-16	57.1000	57.1000	52.2500	52.2500	-7.358%	2	506	-14.871%
2025-12-15	56.4000	56.4000	56.4000	56.4000	-3.573%	1	505	-21.135%
2025-12-12	58.4900	58.4900	58.4900	58.4900	+7.164%	3	504	-23.953%
2025-12-05	54.5800	54.5800	54.5800	54.5800	-2.396%	1	501	-18.505%
2025-12-04	55.9200	55.9200	55.9200	55.9200	-10.442%	1	500	-20.458%
2025-12-01	62.4400	62.4400	62.4400	62.4400	-3.224%	1	501	-28.764%
2025-11-26	64.7500	64.7500	64.2300	64.5200	-1.043%	17	498	-31.060%
2025-11-25	67.3300	67.3300	65.2000	65.2000	-10.990%	13	498	-31.779%
2025-11-24	76.2000	76.2000	73.2500	73.2500	-11.266%	42	507	-39.276%
2025-11-21	90.7300	90.7300	82.3000	82.5500	-9.186%	34	503	-46.118%
2025-11-20	89.4900	90.9000	89.4900	90.9000	+0.787%	4	483	-51.067%
2025-11-18	90.1900	90.1900	90.1900	90.1900	+8.310%	10	479	-50.682%
2025-11-17	83.2700	83.2700	83.2700	83.2700	+7.933%	2	479	-46.583%
2025-11-14	85.2800	85.2800	77.1500	77.1500	-1.820%	65	477	-42.346%
2025-11-12	78.5800	78.5800	78.5800	78.5800	+7.497%	1	468	-43.395%
2025-11-11	73.1000	73.1000	73.1000	73.1000	+5.256%	1	468	-39.152%
2025-11-10	71.8800	72.2000	68.2400	69.4500	-13.014%	53	468	-35.954%
2025-11-07	81.7000	82.6000	79.8400	79.8400	+7.442%	18	451	-44.289%
2025-11-06	74.4300	74.5000	72.8500	74.3100	+6.614%	13	442	-40.143%
2025-11-05	71.1900	71.1900	68.3500	69.7000	-2.079%	15	431	-36.184%
2025-11-04	70.0000	71.3100	68.8000	71.1800	+7.199%	5	423	-37.511%
2025-11-03	65.2500	66.7000	65.2500	66.4000	+2.028%	28	428	-33.012%
2025-10-31	62.2500	65.0800	61.8000	65.0800	+16.214%	49	428	-31.653%
2025-10-30	57.1000	61.0000	54.0700	56.0000	+57.746%	7	380	-20.571%
2025-10-29	35.9000	37.1100	35.5000	35.5000	+0.709%	17	381	+25.296%
2025-10-28	35.2500	35.2500	35.2500	35.2500	+2.650%	5	387	+26.184%
2025-10-27	34.7000	34.7000	34.3400	34.3400	-8.427%	2	386	+29.528%
2025-10-24	38.5900	38.7300	37.3000	37.5000	-5.183%	7	386	+18.613%
2025-10-21	40.0000	40.1000	39.5500	39.5500	-15.401%	191	387	+12.465%
2025-10-13	46.7500	46.7500	46.7500	46.7500	-4.786%	1	400	-4.856%
2025-10-10	47.4500	49.1000	47.4500	49.1000	+20.996%	29	399	-9.409%
2025-10-09	40.5800	40.5800	40.5800	40.5800	-8.232%	3	385	+9.611%
2025-10-08	44.2200	44.2200	44.2200	44.2200	-6.610%	1	382	+0.588%
2025-10-07	47.4500	47.4500	47.0500	47.3500	-7.375%	21	381	-6.061%
2025-10-06	51.1200	51.1200	51.1200	51.1200	+34.526%	1	365	-12.989%
2025-09-29	37.1000	38.5500	36.9500	38.0000	-0.654%	97	364	+17.053%
2025-09-26	38.5000	38.5000	38.0000	38.2500	+2.136%	16	289	+16.288%
2025-09-25	38.0500	38.0500	37.4500	37.4500	+17.031%	269	284	+18.772%
2025-09-17	32.6000	33.0000	32.0000	32.0000	-5.045%	39	44	+39.000%
2025-09-15	33.6500	33.7000	33.6500	33.7000	-5.443%	2	8	+31.988%
2025-09-11	35.6400	35.6400	35.6400	35.6400	-2.862%	2	6	+24.804%
2025-09-05	36.6700	36.6900	36.6700	36.6900	+0.741%	2	6	+21.232%
2025-09-04	36.4400	36.4500	36.4200	36.4200	-10.516%	4	6	+22.131%
2025-09-02	40.7000	40.7000	40.7000	40.7000	+3.038%	2	6	+9.287%
2025-08-29	39.4200	39.5000	39.4200	39.5000	+9.207%	2	4	+12.608%
2025-08-18	36.1700	36.1700	36.1700	36.1700	0.000%	4	4	+22.975%