Dark

META20260821P630
META Aug 21 2026 630.00 Put (META260821P00630000)
option OPRA

EOD

Jul 23, 2026

49.93+31.222%(+11.88)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	47.6300	54.3400	45.3400	49.9300	+31.222%	58	1,934	0.000%
2026-07-22	33.9400	40.1000	33.8300	38.0500	+26.749%	326	1,949	+31.222%
2026-07-21	30.0000	30.8300	30.0000	30.0200	-5.538%	16	1,921	+66.322%
2026-07-20	33.5000	34.7600	29.1000	31.7800	-4.993%	57	1,919	+57.111%
2026-07-17	32.3500	42.5600	31.6500	33.4500	+22.125%	303	1,928	+49.268%
2026-07-16	23.7000	27.9600	21.9100	27.3900	+20.396%	119	1,862	+82.293%
2026-07-15	26.5000	28.0400	22.2500	22.7500	-18.576%	139	1,870	+119.473%
2026-07-14	32.7000	32.7000	26.4700	27.9400	-8.693%	123	1,881	+78.704%
2026-07-13	29.3000	31.0000	26.4600	30.6000	+7.482%	126	1,824	+63.170%
2026-07-10	29.1100	30.6000	27.0000	28.4700	-32.053%	187	1,761	+75.378%
2026-07-09	62.8500	62.8500	40.9400	41.9000	-18.244%	92	1,718	+19.165%
2026-07-08	52.0500	52.0500	51.2500	51.2500	+12.885%	2	1,702	-2.576%
2026-07-07	46.9200	50.3200	42.9000	45.4000	-14.981%	58	1,702	+9.978%
2026-07-06	61.7000	61.7000	53.4000	53.4000	-17.593%	28	1,697	-6.498%
2026-07-02	57.2800	64.8000	57.2800	64.8000	+42.731%	34	1,717	-22.948%
2026-07-01	53.3000	53.3000	40.9000	45.4000	-42.929%	94	1,717	+9.978%
2026-06-30	82.8000	84.9200	79.5500	79.5500	+4.878%	36	1,699	-37.234%
2026-06-29	77.4300	77.6500	74.6500	75.8500	-13.728%	32	1,727	-34.173%
2026-06-26	88.7500	88.7500	83.3500	87.9200	-4.910%	20	1,724	-43.210%
2026-06-25	88.6000	93.3800	84.7000	92.4600	+11.910%	24	1,729	-45.998%
2026-06-24	79.6000	82.6800	74.5700	82.6200	+5.235%	11	1,735	-39.567%
2026-06-23	74.9500	79.2000	74.9500	78.5100	+1.657%	4	1,726	-36.403%
2026-06-22	72.1000	80.3300	72.1000	77.2300	+5.635%	5	1,728	-35.349%
2026-06-18	74.6200	74.6200	73.1000	73.1100	+6.590%	8	1,723	-31.706%
2026-06-17	63.3000	68.5900	63.3000	68.5900	+20.970%	7	1,723	-27.205%
2026-06-16	56.7000	56.7000	56.7000	56.7000	-6.203%	2	1,723	-11.940%
2026-06-15	65.6500	65.6500	55.4200	60.4500	-24.720%	18	1,721	-17.403%
2026-06-12	80.3000	80.3000	80.3000	80.3000	+2.764%	1	1,713	-37.821%
2026-06-11	81.4100	84.6300	77.9800	78.1400	+4.187%	33	1,714	-36.102%
2026-06-10	69.8800	75.0000	69.8800	75.0000	+19.294%	25	1,682	-33.427%
2026-06-09	64.9500	67.1500	62.8700	62.8700	-2.978%	25	1,671	-20.582%
2026-06-08	65.2000	65.2000	64.6500	64.8000	+1.647%	27	1,678	-22.948%
2026-06-05	43.5000	63.7500	43.5000	63.7500	+47.569%	22	1,677	-21.678%
2026-06-04	40.1000	45.0500	38.5500	43.2000	-10.056%	51	1,675	+15.579%
2026-06-03	53.8000	53.8000	47.0200	48.0300	-18.121%	15	1,652	+3.956%
2026-06-02	59.4100	60.8200	56.8300	58.6600	-0.340%	105	1,646	-14.882%
2026-06-01	46.0000	58.8600	46.0000	58.8600	+44.442%	197	1,637	-15.172%
2026-05-29	42.7100	44.8500	40.7500	40.7500	+2.182%	850	1,540	+22.528%
2026-05-28	40.0000	43.4800	39.0000	39.8800	-7.792%	145	1,009	+25.201%
2026-05-27	50.1000	51.0500	42.2700	43.2500	-16.747%	22	905	+15.445%
2026-05-26	53.0500	53.1000	51.9500	51.9500	+0.270%	19	895	-3.888%
2026-05-22	53.5500	53.5500	51.8100	51.8100	-7.975%	81	884	-3.629%
2026-05-21	60.0000	60.0000	55.5600	56.3000	+3.189%	8	844	-11.314%
2026-05-20	58.2500	58.8000	54.5600	54.5600	-5.931%	78	844	-8.486%
2026-05-19	54.0000	58.0000	54.0000	58.0000	+7.727%	2	812	-13.914%
2026-05-18	54.4100	56.0000	51.1500	53.8400	+3.638%	41	812	-7.262%
2026-05-15	51.8000	52.8100	49.4000	51.9500	+1.425%	53	812	-3.888%
2026-05-14	50.4600	51.2200	48.7500	51.2200	-2.084%	5	785	-2.519%
2026-05-13	58.0700	58.0700	52.3100	52.3100	-16.902%	15	783	-4.550%
2026-05-12	62.9500	62.9500	62.9500	62.9500	+4.917%	1	783	-20.683%
2026-05-11	57.6000	60.0000	57.6000	60.0000	+10.294%	20	783	-16.783%
2026-05-08	51.8500	54.4500	51.8500	54.4000	+4.215%	8	771	-8.217%
2026-05-07	51.8000	52.9000	48.4500	52.2000	-2.430%	118	770	-4.349%
2026-05-06	60.0000	60.0000	53.5000	53.5000	-5.108%	4	664	-6.673%
2026-05-05	55.4400	59.3000	55.4400	56.3800	+4.796%	10	663	-11.440%
2026-05-04	58.0000	59.7500	53.5500	53.8000	-2.359%	52	661	-7.193%
2026-05-01	55.6000	56.7300	55.0000	55.1000	+3.766%	10	640	-9.383%
2026-04-30	61.5200	62.1500	53.0500	53.1000	+49.032%	60	640	-5.970%
2026-04-29	36.7000	36.7000	35.6300	35.6300	-3.179%	8	631	+40.135%
2026-04-28	37.0000	37.0000	36.8000	36.8000	+6.977%	8	631	+35.679%
2026-04-27	36.1300	36.1300	34.1500	34.4000	-2.825%	64	631	+45.145%
2026-04-24	41.5500	41.5500	35.0200	35.4000	-14.801%	54	609	+41.045%
2026-04-23	40.0000	43.4500	38.2500	41.5500	+16.582%	25	583	+20.168%
2026-04-22	35.9500	36.3000	35.6400	35.6400	-4.960%	21	575	+40.095%
2026-04-21	37.2000	37.7000	36.9500	37.5000	+3.192%	31	557	+33.147%
2026-04-20	34.5500	38.0000	34.5500	36.3400	+12.927%	42	557	+37.397%
2026-04-17	32.8000	34.2200	32.1800	32.1800	-14.415%	41	537	+55.158%
2026-04-15	39.9300	40.1000	37.3500	37.6000	-10.900%	25	506	+32.793%
2026-04-14	43.8200	43.8200	41.0000	42.2000	-19.064%	33	507	+18.318%
2026-04-13	54.8700	55.1000	52.1400	52.1400	-4.330%	144	513	-4.239%
2026-04-10	52.9500	56.0000	52.0500	54.5000	-1.447%	13	504	-8.385%
2026-04-09	56.6500	56.6500	55.3000	55.3000	-14.197%	2	497	-9.711%
2026-04-08	67.3500	67.3500	56.7000	64.4500	-26.216%	30	497	-22.529%
2026-04-07	87.3500	87.3500	87.3500	87.3500	+3.458%	1	494	-42.839%
2026-04-02	84.3900	84.4300	84.3900	84.4300	+4.183%	12	494	-40.862%
2026-04-01	76.4000	81.0400	76.4000	81.0400	-18.083%	8	494	-38.388%
2026-03-31	99.9000	99.9000	98.9300	98.9300	-10.341%	2	490	-49.530%
2026-03-30	114.3700	114.3700	109.0500	110.3400	-6.965%	54	491	-54.749%
2026-03-27	113.4000	119.6300	113.4000	118.6000	+13.787%	12	510	-57.901%
2026-03-26	83.0600	104.2300	83.0600	104.2300	+49.177%	24	500	-52.096%
2026-03-25	69.8100	70.6200	69.8100	69.8700	-2.958%	18	501	-28.539%
2026-03-24	72.0000	72.0000	72.0000	72.0000	+6.116%	1	493	-30.653%
2026-03-23	66.2000	67.8500	66.2000	67.8500	-12.868%	2	493	-26.411%
2026-03-20	72.3000	77.8700	72.3000	77.8700	+17.806%	7	493	-35.880%
2026-03-19	66.2500	67.7100	66.1000	66.1000	+7.445%	7	493	-24.463%
2026-03-18	59.4500	61.6300	59.4500	61.5200	+5.252%	20	497	-18.839%
2026-03-17	54.7000	58.6500	54.7000	58.4500	+0.811%	34	487	-14.577%
2026-03-16	58.1800	59.8000	56.6000	57.9800	-13.784%	36	483	-13.884%
2026-03-13	61.4000	67.5400	61.1500	67.2500	+19.471%	84	469	-25.755%
2026-03-12	54.9000	56.2900	54.7800	56.2900	+13.214%	5	406	-11.299%
2026-03-11	50.8700	50.8700	49.7000	49.7200	+3.476%	4	407	+0.422%
2026-03-10	50.7600	50.7600	48.0500	48.0500	-12.716%	3	408	+3.913%
2026-03-09	62.3500	62.7000	55.0000	55.0500	-1.732%	26	410	-9.301%
2026-03-06	56.7000	56.7000	55.2000	56.0200	+10.711%	3	413	-10.871%
2026-03-05	50.7000	50.7000	50.6000	50.6000	+11.209%	6	413	-1.324%
2026-03-04	46.7400	46.7400	44.7500	45.5000	-7.988%	15	412	+9.736%
2026-03-03	54.2000	55.2000	49.4500	49.4500	-1.199%	9	422	+0.971%
2026-03-02	52.1000	52.1000	49.6000	50.0500	-9.901%	15	422	-0.240%
2026-02-27	54.3000	56.8500	53.7800	55.5500	+12.677%	12	414	-10.117%
2026-02-26	48.1900	52.5500	48.1900	49.3000	-3.805%	29	409	+1.278%
2026-02-25	51.8500	53.0000	50.9000	51.2500	-10.324%	20	368	-2.576%
2026-02-24	58.2700	58.4800	56.4400	57.1500	+14.759%	28	368	-12.633%
2026-02-20	52.0500	52.6500	48.8500	49.8000	-9.619%	24	366	+0.261%
2026-02-19	56.0500	56.0500	54.3000	55.1000	-0.217%	41	368	-9.383%
2026-02-18	58.2500	58.2500	55.0500	55.2200	-1.216%	35	358	-9.580%
2026-02-17	57.9500	61.0000	55.8000	55.9000	+6.072%	29	363	-10.680%
2026-02-12	49.0000	54.4000	49.0000	52.7000	+14.441%	7	370	-5.256%
2026-02-11	47.3700	47.4700	45.9500	46.0500	-4.262%	246	369	+8.426%
2026-02-09	48.1000	48.1000	48.1000	48.1000	-6.055%	1	175	+3.805%
2026-02-06	53.2500	55.1000	50.2000	51.2000	+13.149%	51	174	-2.480%
2026-02-05	51.2500	51.2500	45.2500	45.2500	-3.867%	46	150	+10.343%
2026-02-04	41.6900	47.1000	41.6900	47.0700	+16.079%	14	149	+6.076%
2026-02-03	35.8000	40.5500	35.8000	40.5500	+18.741%	20	146	+23.132%
2026-02-02	33.6600	35.1500	32.9500	34.1500	+2.123%	29	161	+46.208%
2026-01-30	34.1600	34.1600	33.4000	33.4400	+11.467%	4	163	+49.312%
2026-01-29	33.4000	34.4500	30.0000	30.0000	-38.713%	19	165	+66.433%
2026-01-28	47.8000	49.8000	47.8000	48.9500	-5.447%	30	153	+2.002%
2026-01-27	52.1200	52.1200	51.7700	51.7700	+3.935%	2	154	-3.554%
2026-01-26	50.3900	50.3900	49.8100	49.8100	-7.776%	3	156	+0.241%
2026-01-23	54.1900	54.2000	54.0100	54.0100	-11.748%	10	158	-7.554%
2026-01-22	61.2000	61.2000	61.2000	61.2000	-16.678%	8	165	-18.415%
2026-01-21	70.2000	73.4500	70.2000	73.4500	-0.204%	21	170	-32.022%
2026-01-20	73.0000	76.0000	73.0000	73.6000	+6.821%	5	156	-32.160%
2026-01-14	68.0000	70.0000	68.0000	68.9000	+8.504%	23	153	-27.533%
2026-01-13	60.0000	66.0000	60.0000	63.5000	+9.483%	23	136	-21.370%
2026-01-12	56.1700	58.0000	56.1700	58.0000	+6.344%	2	137	-13.914%
2026-01-09	54.5400	54.5400	54.5400	54.5400	-7.716%	1	136	-8.453%
2026-01-08	60.5300	60.5300	59.1000	59.1000	+1.809%	3	135	-15.516%
2026-01-07	58.0500	58.0500	58.0500	58.0500	+10.592%	2	134	-13.988%
2026-01-06	54.1000	54.1000	52.4900	52.4900	+1.725%	2	136	-4.877%
2026-01-05	51.6000	51.6000	51.6000	51.6000	-9.219%	1	136	-3.236%
2026-01-02	56.8400	56.8400	56.8400	56.8400	+12.000%	20	136	-12.157%
2025-12-30	50.4600	50.7500	50.4600	50.7500	-5.051%	3	156	-1.616%
2025-12-29	54.2500	54.2500	53.3500	53.4500	+1.423%	13	157	-6.586%
2025-12-26	52.2200	52.8000	52.2200	52.7000	+3.071%	21	160	-5.256%
2025-12-24	51.4100	51.4400	51.1300	51.1300	-3.437%	4	162	-2.347%
2025-12-23	52.7100	52.9500	52.7100	52.9500	-3.867%	2	162	-5.703%
2025-12-18	54.3200	55.1000	54.3200	55.0800	-7.195%	70	162	-9.350%
2025-12-17	58.6900	59.3500	58.6900	59.3500	-2.737%	2	135	-15.872%
2025-12-15	62.3000	62.3000	61.0200	61.0200	-3.480%	6	135	-18.174%
2025-12-10	63.2200	63.2200	63.2200	63.2200	+8.346%	5	135	-21.022%
2025-12-04	58.3500	58.3500	58.3500	58.3500	-14.393%	20	133	-14.430%
2025-12-01	68.4000	68.4000	68.1600	68.1600	-0.205%	2	151	-26.746%
2025-11-28	68.3000	68.3000	68.3000	68.3000	-1.727%	1	151	-26.896%
2025-11-26	69.3000	69.5000	69.2900	69.5000	-0.416%	9	151	-28.158%
2025-11-25	73.9500	73.9500	69.7900	69.7900	-11.400%	9	151	-28.457%
2025-11-24	79.1000	79.1000	78.7700	78.7700	-10.489%	2	146	-36.613%
2025-11-21	93.8100	93.8100	87.9500	88.0000	-8.142%	12	147	-43.261%
2025-11-20	88.7000	95.8000	88.7000	95.8000	+0.440%	3	141	-47.881%
2025-11-19	94.6800	96.2000	94.6300	95.3800	-0.646%	4	140	-47.651%
2025-11-18	96.0000	96.0000	96.0000	96.0000	+9.190%	1	137	-47.990%
2025-11-14	87.9200	87.9200	87.9200	87.9200	+4.929%	1	138	-43.210%
2025-11-13	83.7900	83.7900	83.7900	83.7900	-0.060%	1	137	-40.411%
2025-11-12	76.9500	83.8400	76.9500	83.8400	+7.295%	2	138	-40.446%
2025-11-11	76.4000	78.1400	76.4000	78.1400	+4.187%	2	134	-36.102%
2025-11-10	76.9000	76.9000	75.0000	75.0000	-11.650%	2	134	-33.427%
2025-11-07	85.2100	88.2000	84.8900	84.8900	+5.782%	52	134	-41.183%
2025-11-06	80.2000	80.2500	80.2000	80.2500	+10.158%	10	102	-37.782%
2025-11-05	78.0000	78.0000	72.7500	72.8500	-3.955%	5	92	-31.462%
2025-11-04	75.4800	76.7200	75.4700	75.8500	+7.787%	50	87	-34.173%
2025-10-31	65.7500	70.3700	65.7500	70.3700	+21.056%	8	50	-29.046%
2025-10-30	64.5500	64.5500	58.1300	58.1300	+51.974%	2	42	-14.106%
2025-10-29	40.2500	40.2500	38.2500	38.2500	+0.791%	2	41	+30.536%
2025-10-28	37.9500	37.9500	37.9500	37.9500	-7.213%	1	41	+31.568%
2025-10-24	41.6800	41.9700	40.9000	40.9000	-8.090%	4	41	+22.078%
2025-10-22	44.5000	44.5000	44.5000	44.5000	-10.732%	1	41	+12.202%
2025-10-13	50.7500	50.7500	49.8500	49.8500	-1.773%	4	41	+0.160%
2025-10-07	50.7500	50.7500	50.7500	50.7500	-3.609%	5	42	-1.616%
2025-10-06	52.8500	54.4500	52.6500	52.6500	+10.609%	4	43	-5.166%
2025-10-01	47.6000	47.6000	47.6000	47.6000	+21.739%	1	41	+4.895%
2025-09-24	39.1000	39.1000	39.1000	39.1000	+17.594%	30	40	+27.698%
2025-09-18	33.2500	33.2500	33.2500	33.2500	-8.528%	10	11	+50.165%
2025-09-15	36.3500	36.3500	36.3500	36.3500	-7.341%	1	11	+37.359%
2025-09-04	39.1200	39.2300	39.1200	39.2300	-2.291%	2	10	+27.275%
2025-08-28	40.1500	40.1500	40.1500	40.1500	+3.613%	5	9	+24.359%
2025-08-18	38.7600	38.7600	38.7500	38.7500	0.000%	4	4	+28.852%