Dark

META20260821P700
META Aug 21 2026 700.00 Put (META260821P00700000)
option OPRA

EOD

Jul 23, 2026

101.93+41.275%(+29.78)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	103.6700	107.5000	101.9300	101.9300	+41.275%	10	663	0.000%
2026-07-21	72.1500	72.1500	72.1500	72.1500	-0.138%	1	663	+41.275%
2026-07-20	75.5000	75.7600	72.2500	72.2500	-7.585%	9	663	+41.080%
2026-07-17	79.8900	88.3600	74.0500	78.1800	+20.462%	96	658	+30.379%
2026-07-16	61.1700	64.9000	61.0000	64.9000	+11.666%	17	630	+57.057%
2026-07-15	60.7000	61.5800	55.5900	58.1200	-13.640%	52	635	+75.379%
2026-07-14	69.9500	69.9500	64.4500	67.3000	0.000%	41	615	+51.456%
2026-07-13	62.2900	70.5000	62.2900	67.3000	+3.698%	41	593	+51.456%
2026-07-10	67.9000	68.0000	62.0900	64.9000	-34.741%	81	583	+57.057%
2026-07-09	99.4500	99.4500	99.4500	99.4500	-3.932%	15	539	+2.494%
2026-07-08	103.3200	103.5200	103.3200	103.5200	+9.233%	10	539	-1.536%
2026-07-07	94.7700	94.7700	94.7700	94.7700	-11.719%	5	539	+7.555%
2026-07-06	107.3500	107.3500	107.3500	107.3500	+6.816%	40	537	-5.049%
2026-07-02	100.5000	100.5000	100.5000	100.5000	+6.451%	1	507	+1.423%
2026-07-01	105.4100	105.4100	87.0000	94.4100	-36.369%	21	507	+7.965%
2026-06-30	148.3700	148.3700	148.3700	148.3700	-1.435%	2	509	-31.300%
2026-06-26	157.9800	157.9800	150.5300	150.5300	+0.020%	5	508	-32.286%
2026-06-25	155.4500	155.4500	150.5000	150.5000	+4.514%	2	511	-32.272%
2026-06-24	138.9000	144.0000	138.9000	144.0000	+3.041%	6	511	-29.215%
2026-06-22	139.7500	139.7500	139.7500	139.7500	+6.973%	2	506	-27.063%
2026-06-18	130.6400	130.6400	130.6400	130.6400	+18.764%	1	507	-21.976%
2026-06-16	110.0000	110.0000	110.0000	110.0000	-2.672%	1	507	-7.336%
2026-06-15	117.0000	117.0000	113.0200	113.0200	-15.448%	20	508	-9.812%
2026-06-11	140.6000	144.2500	133.6700	133.6700	+0.974%	16	519	-23.745%
2026-06-10	126.9200	132.3800	126.9200	132.3800	+10.612%	16	523	-23.002%
2026-06-09	114.1700	119.6800	114.1700	119.6800	+0.673%	20	512	-14.831%
2026-06-08	119.4900	119.6400	117.2600	118.8800	+32.089%	37	516	-14.258%
2026-06-05	90.0000	90.0000	90.0000	90.0000	+2.506%	1	504	+13.256%
2026-06-04	81.3100	87.9500	80.0000	87.8000	-10.800%	4	504	+16.093%
2026-06-03	98.4300	98.4300	98.4300	98.4300	-6.186%	1	503	+3.556%
2026-06-01	104.9200	104.9200	104.9200	104.9200	+15.870%	3	502	-2.850%
2026-05-29	90.5500	90.5500	90.5500	90.5500	+6.155%	3	504	+12.568%
2026-05-28	86.2200	86.2200	84.5000	85.3000	-14.785%	18	504	+19.496%
2026-05-27	99.3900	100.1000	99.3900	100.1000	+0.281%	2	505	+1.828%
2026-05-26	99.8200	99.8200	99.8200	99.8200	-2.243%	12	504	+2.114%
2026-05-22	103.1000	103.1000	100.6700	102.1100	-1.495%	48	508	-0.176%
2026-05-21	112.7000	112.7000	103.6600	103.6600	-1.464%	6	526	-1.669%
2026-05-20	105.2000	105.2000	105.2000	105.2000	+1.105%	1	526	-3.108%
2026-05-19	101.5300	104.4000	101.5300	104.0500	+0.308%	26	549	-2.037%
2026-05-18	107.8000	107.8000	100.7500	103.7300	+8.052%	39	549	-1.735%
2026-05-15	96.0000	96.0000	96.0000	96.0000	+0.576%	1	549	+6.177%
2026-05-14	95.3500	95.4500	95.3500	95.4500	-1.821%	2	557	+6.789%
2026-05-13	102.3200	102.3200	97.2200	97.2200	-11.288%	16	564	+4.845%
2026-05-12	108.5000	109.5900	108.5000	109.5900	-0.824%	2	564	-6.990%
2026-05-11	109.4000	110.5000	107.9400	110.5000	+8.248%	6	564	-7.756%
2026-05-08	101.9000	102.0800	101.9000	102.0800	+4.312%	2	565	-0.147%
2026-05-07	98.1700	99.6800	94.9200	97.8600	-3.099%	21	565	+4.159%
2026-05-06	108.3400	108.3400	96.6500	100.9900	-7.221%	30	577	+0.931%
2026-05-05	106.5000	108.8500	106.5000	108.8500	+7.189%	12	562	-6.357%
2026-05-04	101.8000	101.8000	101.5500	101.5500	-2.007%	3	552	+0.374%
2026-05-01	105.1500	105.1500	99.5500	103.6300	+3.372%	14	549	-1.640%
2026-04-30	111.4000	111.4000	100.2500	100.2500	+42.380%	152	549	+1.676%
2026-04-29	68.9000	70.4100	68.9000	70.4100	-2.547%	11	461	+44.766%
2026-04-28	72.2500	72.2500	72.2500	72.2500	+7.244%	1	454	+41.080%
2026-04-27	69.5300	69.5300	67.3700	67.3700	-1.650%	3	454	+51.299%
2026-04-24	78.8400	78.8400	68.4000	68.5000	-14.375%	20	454	+48.803%
2026-04-23	75.3600	80.0000	73.6000	80.0000	+16.144%	30	460	+27.413%
2026-04-21	70.3700	70.3700	68.8800	68.8800	-3.353%	2	465	+47.982%
2026-04-20	66.4800	72.0000	66.0000	71.2700	+14.767%	58	467	+43.020%
2026-04-17	64.6000	65.0000	62.1000	62.1000	-11.702%	43	491	+64.138%
2026-04-16	72.5000	72.5000	68.5000	70.3300	-1.374%	8	493	+44.931%
2026-04-15	72.1200	72.4100	70.5500	71.3100	-5.047%	72	490	+42.939%
2026-04-14	84.2000	84.2000	75.1000	75.1000	-18.644%	12	486	+35.726%
2026-04-13	97.1200	99.1000	92.3100	92.3100	-3.844%	27	486	+10.421%
2026-04-10	94.3700	97.0600	94.3700	96.0000	+3.237%	13	483	+6.177%
2026-04-09	96.0600	96.0600	92.9900	92.9900	-15.525%	6	478	+9.614%
2026-04-08	114.3900	118.4000	99.8200	110.0800	-19.059%	24	473	-7.404%
2026-04-02	136.0000	136.0000	136.0000	136.0000	+10.390%	1	472	-25.051%
2026-04-01	124.9000	124.9000	123.2000	123.2000	-12.000%	2	472	-17.265%
2026-03-31	150.5000	150.5000	139.8900	140.0000	-16.363%	9	471	-27.193%
2026-03-30	167.1900	167.3900	167.0200	167.3900	-6.476%	6	471	-39.106%
2026-03-27	165.3300	178.9800	165.3300	178.9800	+12.672%	25	473	-43.050%
2026-03-26	132.5800	160.5000	132.5800	158.8500	+35.978%	14	473	-35.833%
2026-03-25	116.8200	116.8200	116.8200	116.8200	+0.275%	2	480	-12.746%
2026-03-24	118.0000	120.0000	116.4500	116.5000	+6.393%	10	480	-12.506%
2026-03-23	114.0500	114.0500	109.0000	109.5000	-10.246%	10	478	-6.913%
2026-03-20	119.3400	122.0000	119.3400	122.0000	+7.965%	3	479	-16.451%
2026-03-19	113.0000	113.0000	113.0000	113.0000	+9.762%	4	479	-9.796%
2026-03-18	102.6000	102.9500	102.6000	102.9500	+3.979%	2	475	-0.991%
2026-03-17	97.4500	99.4000	97.4500	99.0100	-10.600%	139	475	+2.949%
2026-03-13	101.3800	110.7500	101.3800	110.7500	+34.405%	31	497	-7.964%
2026-03-11	82.4000	82.4000	82.4000	82.4000	+1.030%	1	493	+23.701%
2026-03-10	81.2500	81.5600	81.2500	81.5600	-14.193%	2	492	+24.975%
2026-03-09	100.1500	100.1500	95.0500	95.0500	+6.356%	8	492	+7.238%
2026-03-06	96.3500	96.3500	89.3200	89.3700	+2.689%	131	498	+14.054%
2026-03-05	78.9000	87.0300	78.9000	87.0300	+11.363%	16	428	+17.121%
2026-03-04	79.4300	79.4300	77.1100	78.1500	-6.853%	42	419	+30.429%
2026-03-03	92.0500	92.0500	83.9000	83.9000	-3.006%	5	406	+21.490%
2026-03-02	86.5000	86.5000	86.5000	86.5000	-3.835%	2	404	+17.838%
2026-02-27	91.0100	91.5100	89.6200	89.9500	+2.449%	8	402	+13.319%
2026-02-25	88.5900	88.5900	87.8000	87.8000	-8.637%	11	398	+16.093%
2026-02-24	96.0700	96.2700	95.9400	96.1000	+13.072%	14	398	+6.067%
2026-02-20	88.2700	88.2700	84.9900	84.9900	-8.936%	7	386	+19.932%
2026-02-18	97.5200	97.5200	93.3300	93.3300	-1.290%	7	391	+9.215%
2026-02-17	94.5500	94.5500	94.5500	94.5500	-5.450%	1	390	+7.805%
2026-02-13	100.0000	100.0000	100.0000	100.0000	+31.148%	5	394	+1.930%
2026-02-09	80.9000	80.9000	76.2500	76.2500	-9.226%	7	394	+33.679%
2026-02-06	92.0000	92.0000	84.0000	84.0000	+4.803%	11	387	+21.345%
2026-02-05	81.0000	82.7600	76.3500	80.1500	+0.125%	8	393	+27.174%
2026-02-04	80.0500	80.0500	80.0500	80.0500	+32.973%	1	394	+27.333%
2026-02-02	61.8700	62.5000	60.2000	60.2000	+9.157%	5	393	+69.319%
2026-01-30	55.1500	55.1500	55.1500	55.1500	+2.509%	4	393	+84.823%
2026-01-29	56.7000	61.3000	53.8000	53.8000	-36.706%	23	389	+89.461%
2026-01-28	84.0000	85.0000	84.0000	85.0000	-1.677%	5	382	+19.918%
2026-01-26	86.4500	86.4500	86.4500	86.4500	-1.761%	10	377	+17.906%
2026-01-23	95.9600	95.9600	87.9000	88.0000	-10.112%	21	367	+15.830%
2026-01-22	98.2000	98.2000	97.8500	97.9000	-14.198%	50	364	+4.116%
2026-01-21	114.1000	114.1000	114.1000	114.1000	-2.479%	1	365	-10.666%
2026-01-20	118.6700	118.6700	117.0000	117.0000	+3.714%	11	364	-12.880%
2026-01-14	112.8100	112.8100	112.8100	112.8100	+15.762%	1	354	-9.645%
2026-01-12	97.4500	97.4500	97.4500	97.4500	+6.328%	4	354	+4.597%
2026-01-09	91.6700	92.3400	91.1800	91.6500	+5.043%	202	358	+11.217%
2026-01-06	87.2500	87.2500	87.2500	87.2500	-7.329%	1	299	+16.825%
2026-01-02	90.2100	94.1500	90.2100	94.1500	+7.477%	2	299	+8.263%
2025-12-31	87.1000	87.6000	87.1000	87.6000	+3.095%	5	294	+16.358%
2025-12-30	84.0000	84.9700	84.0000	84.9700	-6.534%	2	294	+19.960%
2025-12-29	90.9100	90.9100	90.9100	90.9100	+4.374%	1	296	+12.122%
2025-12-26	87.1000	87.1000	87.1000	87.1000	+1.161%	1	296	+17.026%
2025-12-24	86.1000	86.1000	86.1000	86.1000	-6.869%	1	295	+18.386%
2025-12-22	92.4500	92.4500	92.4500	92.4500	+1.215%	4	295	+10.254%
2025-12-18	91.3400	91.3400	91.3400	91.3400	-10.992%	3	291	+11.594%
2025-12-12	102.6100	102.6200	102.6100	102.6200	+4.024%	30	288	-0.672%
2025-12-11	100.0500	100.0500	98.6500	98.6500	-2.664%	2	288	+3.325%
2025-12-10	101.3500	101.3500	101.3500	101.3500	+8.710%	1	286	+0.572%
2025-12-08	93.3100	93.3100	93.2300	93.2300	+3.188%	30	286	+9.332%
2025-12-05	91.4500	91.4500	90.3500	90.3500	-5.045%	4	286	+12.817%
2025-12-04	94.8000	95.1500	93.7500	95.1500	-9.536%	4	289	+7.126%
2025-11-28	105.1800	105.1800	105.1800	105.1800	-7.109%	2	290	-3.090%
2025-11-25	118.4800	118.4800	113.2300	113.2300	-6.344%	3	291	-9.980%
2025-11-24	122.4200	122.8500	120.9000	120.9000	-8.200%	138	291	-15.691%
2025-11-21	135.7200	137.2500	131.7000	131.7000	-7.941%	27	290	-22.604%
2025-11-20	128.1900	143.0600	128.1900	143.0600	+1.461%	35	292	-28.750%
2025-11-19	142.0100	142.0100	140.7800	141.0000	+5.302%	8	304	-27.709%
2025-11-18	133.9100	133.9100	133.9000	133.9000	+0.225%	4	304	-23.876%
2025-11-17	133.6000	133.6000	133.6000	133.6000	+6.243%	6	300	-23.705%
2025-11-14	125.7500	125.7500	125.7500	125.7500	-2.625%	1	294	-18.942%
2025-11-13	129.1400	129.1400	129.1400	129.1400	+2.982%	1	295	-21.070%
2025-11-12	125.4000	125.4000	125.4000	125.4000	+9.759%	1	295	-18.716%
2025-11-10	114.2500	114.2500	114.2500	114.2500	-9.890%	2	294	-10.783%
2025-11-07	130.2700	130.2700	126.7900	126.7900	+5.959%	5	292	-19.607%
2025-11-06	119.5600	120.4500	119.4500	119.6600	+0.775%	7	291	-14.817%
2025-11-04	115.7000	118.7400	115.0700	118.7400	+6.781%	8	293	-14.157%
2025-11-03	107.0900	111.2000	107.0900	111.2000	+2.018%	10	293	-8.336%
2025-10-31	94.5500	109.0000	94.5500	109.0000	+11.475%	11	293	-6.486%
2025-10-30	100.7700	102.0500	92.1800	97.7800	+51.856%	36	288	+4.244%
2025-10-29	64.4000	64.4000	64.3900	64.3900	+4.529%	2	287	+58.301%
2025-10-28	63.2000	63.2000	61.6000	61.6000	+1.818%	4	288	+65.471%
2025-10-27	59.9000	60.5000	59.9000	60.5000	-9.675%	3	291	+68.479%
2025-10-24	67.8900	67.8900	66.9800	66.9800	+0.995%	26	291	+52.180%
2025-10-23	66.7500	66.7500	66.3200	66.3200	-4.603%	5	294	+53.694%
2025-10-21	70.1800	70.3000	69.5200	69.5200	-2.428%	3	289	+46.620%
2025-10-20	71.2500	71.2500	71.2500	71.2500	-13.226%	3	289	+43.060%
2025-10-17	82.1100	82.1100	82.1100	82.1100	+7.333%	25	289	+24.138%
2025-10-15	76.4000	76.5000	76.4000	76.5000	-8.929%	50	289	+33.242%
2025-10-14	84.0000	84.0000	84.0000	84.0000	+7.486%	1	253	+21.345%
2025-10-13	78.6100	78.6100	78.0000	78.1500	-2.104%	4	253	+30.429%
2025-10-10	79.8300	79.8300	79.8300	79.8300	+6.157%	3	253	+27.684%
2025-10-08	76.7000	76.7000	75.2000	75.2000	-3.996%	4	253	+35.545%
2025-10-07	80.0000	80.9000	78.3300	78.3300	-1.805%	6	255	+30.129%
2025-10-06	87.2500	87.2500	79.7700	79.7700	+5.698%	20	254	+27.780%
2025-10-03	71.2900	76.2800	71.2900	75.4700	+0.493%	31	234	+35.060%
2025-10-02	75.1000	75.1000	75.1000	75.1000	+0.067%	1	226	+35.726%
2025-10-01	75.0500	75.0500	75.0500	75.0500	+8.611%	1	226	+35.816%
2025-09-30	71.0700	71.0700	69.1000	69.1000	+11.452%	5	226	+47.511%
2025-09-24	62.0000	62.0000	62.0000	62.0000	+5.658%	1	224	+64.403%
2025-09-23	61.3900	61.3900	58.6800	58.6800	-1.544%	26	224	+73.705%
2025-09-22	59.6000	59.6000	59.6000	59.6000	+2.759%	2	199	+71.023%
2025-09-19	55.7800	58.0000	55.7800	58.0000	+4.788%	24	199	+75.741%
2025-09-18	55.0000	55.3500	54.9000	55.3500	-1.284%	68	184	+84.155%
2025-09-17	57.5400	57.5400	56.0700	56.0700	-5.207%	3	119	+81.791%
2025-09-15	60.4000	60.4000	59.1500	59.1500	-4.195%	2	116	+72.325%
2025-09-12	61.7400	61.7400	61.7400	61.7400	-0.899%	5	117	+65.096%
2025-09-11	61.5000	62.3000	61.5000	62.3000	0.000%	3	117	+63.612%
2025-09-10	62.2300	62.3000	62.2300	62.3000	+3.437%	2	116	+63.612%
2025-09-08	60.2900	60.9000	60.2300	60.2300	-4.970%	93	116	+69.235%
2025-09-05	64.0300	64.0300	63.3800	63.3800	-9.728%	2	36	+60.824%
2025-09-02	71.7100	71.7100	70.2100	70.2100	+3.692%	5	34	+45.179%
2025-08-29	67.7100	67.7100	67.7100	67.7100	+5.091%	1	29	+50.539%
2025-08-22	64.4300	64.4300	64.4300	64.4300	-2.231%	1	29	+58.203%
2025-08-19	63.2800	65.9000	63.2800	65.9000	+11.224%	11	28	+54.674%
2025-08-18	62.0000	62.0900	59.2500	59.2500	+3.223%	6	18	+72.034%
2025-08-13	57.4000	57.4000	57.4000	57.4000	+2.518%	1	12	+77.578%
2025-08-12	55.9900	55.9900	55.9900	55.9900	-8.453%	1	11	+82.050%
2025-08-11	61.1700	61.1700	60.9300	61.1600	0.000%	10	10	+66.661%