Dark

META20260821P730
META Aug 21 2026 730.00 Put (META260821P00730000)
option OPRA

EOD

Jul 17, 2026

97.73+20.209%(+16.43)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	99.0000	112.4000	97.7300	97.7300	+20.209%	4	326	0.000%
2026-07-16	77.6000	81.5000	77.6000	81.3000	-1.059%	31	326	+20.209%
2026-07-15	82.1700	82.1700	82.1700	82.1700	-7.778%	4	319	+18.936%
2026-07-14	86.9000	89.1000	86.9000	89.1000	+0.056%	46	321	+9.686%
2026-07-13	92.1500	92.7500	88.9500	89.0500	+3.547%	28	321	+9.747%
2026-07-10	85.1700	86.0000	84.3000	86.0000	-39.050%	301	321	+13.640%
2026-07-06	141.2300	141.2300	141.1000	141.1000	-16.504%	39	412	-30.737%
2026-06-30	168.9900	168.9900	168.9900	168.9900	+7.603%	1	451	-42.168%
2026-06-18	162.2000	162.2000	157.0500	157.0500	+15.784%	5	447	-37.771%
2026-06-01	135.6400	135.6400	135.6400	135.6400	+20.741%	1	447	-27.949%
2026-05-29	112.3400	112.3400	112.3400	112.3400	+2.500%	10	447	-13.005%
2026-05-28	109.6500	109.6500	109.6000	109.6000	-19.971%	20	457	-10.830%
2026-05-21	136.9500	136.9500	136.9500	136.9500	+5.671%	2	457	-28.638%
2026-05-20	136.1500	136.2500	129.6000	129.6000	-2.152%	7	457	-24.591%
2026-05-19	124.7000	132.4500	124.7000	132.4500	+7.325%	7	454	-26.214%
2026-05-15	123.4100	123.4100	123.4100	123.4100	+4.425%	4	454	-20.809%
2026-05-07	118.6900	118.6900	118.1800	118.1800	-5.038%	2	450	-17.304%
2026-05-06	121.9500	124.4500	121.9500	124.4500	-5.941%	2	451	-21.470%
2026-05-05	132.3100	132.3100	132.3100	132.3100	+5.033%	1	451	-26.136%
2026-05-04	126.0000	126.0000	125.7500	125.9700	-1.778%	261	450	-22.418%
2026-05-01	128.2500	128.2500	128.2500	128.2500	+3.804%	29	199	-23.797%
2026-04-30	123.5500	123.5500	123.5500	123.5500	+36.670%	5	199	-20.898%
2026-04-29	90.4000	90.4000	90.4000	90.4000	+2.297%	2	200	+8.108%
2026-04-21	88.3500	88.3700	88.3500	88.3700	-0.034%	15	199	+10.592%
2026-04-16	88.4000	88.4000	88.4000	88.4000	-1.361%	1	199	+10.554%
2026-04-15	88.9800	89.7500	88.7700	89.6200	-5.244%	23	199	+9.049%
2026-04-14	101.2700	101.2700	94.5000	94.5800	-19.915%	22	193	+3.331%
2026-04-10	119.3500	119.3500	118.1000	118.1000	-38.951%	6	189	-17.248%
2026-03-30	193.4500	193.4500	193.4500	193.4500	-6.568%	1	189	-49.480%
2026-03-27	188.9500	210.0000	188.9500	207.0500	+11.877%	13	190	-52.799%
2026-03-26	185.0700	185.0700	185.0700	185.0700	+32.667%	1	197	-47.193%
2026-03-25	139.5000	139.5000	139.5000	139.5000	-4.071%	2	196	-29.943%
2026-03-20	145.4200	145.4200	145.4200	145.4200	+8.490%	1	194	-32.795%
2026-03-19	133.0400	134.1900	133.0400	134.0400	+8.869%	41	193	-27.089%
2026-03-18	123.0000	123.1200	123.0000	123.1200	+17.257%	2	159	-20.622%
2026-03-11	105.0000	105.0000	105.0000	105.0000	+3.194%	1	157	-6.924%
2026-03-10	101.7500	101.7500	101.7500	101.7500	-6.109%	2	157	-3.951%
2026-03-06	109.2500	109.2500	108.3700	108.3700	+4.807%	8	158	-9.818%
2026-03-05	103.4000	103.4000	103.4000	103.4000	+7.095%	1	164	-5.484%
2026-03-04	94.9700	96.5500	94.8500	96.5500	-6.080%	5	164	+1.222%
2026-03-03	102.8000	102.8000	102.8000	102.8000	-2.881%	1	163	-4.932%
2026-03-02	105.8500	105.8500	105.8500	105.8500	+0.275%	1	164	-7.671%
2026-02-20	105.5600	105.5600	105.5600	105.5600	-7.249%	1	164	-7.418%
2026-02-18	115.7700	116.2600	113.8100	113.8100	-1.189%	41	164	-14.129%
2026-02-13	108.6700	115.1800	108.6700	115.1800	+6.010%	12	155	-15.150%
2026-02-12	108.6500	108.6500	108.6500	108.6500	+13.413%	1	155	-10.051%
2026-02-10	95.8000	95.8000	95.8000	95.8000	+3.500%	1	155	+2.015%
2026-02-09	91.6000	92.5600	91.6000	92.5600	-4.083%	5	154	+5.586%
2026-02-05	96.5000	96.5000	96.5000	96.5000	+1.707%	2	149	+1.275%
2026-02-04	95.2800	95.3100	94.8800	94.8800	+26.507%	12	147	+3.004%
2026-02-02	77.8500	77.8500	75.0000	75.0000	+0.604%	27	134	+30.307%
2026-01-30	72.9000	74.8000	70.9500	74.5500	+12.105%	18	114	+31.093%
2026-01-29	75.9500	75.9500	66.5000	66.5000	-34.689%	7	104	+46.962%
2026-01-28	101.8200	101.8200	101.8200	101.8200	-3.807%	1	107	-4.017%
2026-01-26	105.8500	105.8500	105.8500	105.8500	-22.511%	3	106	-7.671%
2026-01-21	136.6000	136.6000	136.6000	136.6000	+5.891%	1	105	-28.455%
2026-01-15	129.0000	129.0000	129.0000	129.0000	+10.777%	2	104	-24.240%
2025-12-15	116.4500	116.4500	116.4500	116.4500	+1.747%	1	104	-16.076%
2025-12-04	114.4000	114.7000	110.9500	114.4500	-8.608%	33	105	-14.609%
2025-12-02	126.4000	126.4000	125.2300	125.2300	+0.272%	2	131	-21.960%
2025-11-28	124.8900	124.8900	124.8900	124.8900	-4.445%	1	131	-21.747%
2025-11-26	130.7000	130.8100	130.7000	130.7000	-4.038%	10	125	-25.226%
2025-11-25	136.2000	136.2000	136.2000	136.2000	-4.199%	1	125	-28.245%
2025-11-24	142.4000	142.4000	142.1700	142.1700	-14.278%	25	125	-31.258%
2025-11-21	165.8500	165.8500	165.8500	165.8500	+3.656%	1	105	-41.073%
2025-11-19	160.0000	160.0000	160.0000	160.0000	+6.348%	1	105	-38.919%
2025-11-07	150.4500	150.4500	150.4500	150.4500	+87.594%	1	105	-35.042%
2025-10-23	80.2000	80.2000	80.2000	80.2000	-1.619%	1	104	+21.858%
2025-10-22	81.5200	81.5200	81.5200	81.5200	-11.775%	1	103	+19.885%
2025-10-15	90.4600	93.4200	90.4000	92.4000	+1.472%	27	103	+5.768%
2025-10-13	91.4500	91.4500	91.0600	91.0600	+7.700%	25	123	+7.325%
2025-10-10	84.9200	84.9200	84.5500	84.5500	-12.247%	41	101	+15.588%
2025-10-07	96.3500	96.3500	96.3500	96.3500	+8.969%	1	104	+1.432%
2025-10-03	88.4200	88.4200	88.4200	88.4200	+1.609%	1	103	+10.529%
2025-10-02	88.3300	88.3300	87.0200	87.0200	+4.491%	31	103	+12.308%
2025-09-30	85.7500	85.7500	83.2800	83.2800	+17.827%	2	88	+17.351%
2025-09-23	70.6800	70.6800	70.6800	70.6800	+0.784%	1	87	+38.271%
2025-09-16	70.1300	70.1300	70.1300	70.1300	+1.711%	1	87	+39.355%
2025-09-15	68.9500	68.9500	68.9500	68.9500	-3.269%	1	87	+41.740%
2025-09-09	71.2800	71.2800	71.2800	71.2800	+0.070%	3	87	+37.107%
2025-09-08	71.2300	71.2300	71.2300	71.2300	-5.618%	1	90	+37.203%
2025-09-05	75.8700	75.8700	75.4700	75.4700	+0.963%	2	91	+29.495%
2025-09-04	74.7500	74.7500	74.7500	74.7500	-6.912%	1	89	+30.742%
2025-09-03	79.4300	80.4500	79.4300	80.3000	-2.690%	8	89	+21.706%
2025-09-02	82.7000	85.0600	82.0600	82.5200	+1.889%	8	85	+18.432%
2025-08-29	80.5600	80.9900	79.6000	80.9900	+5.114%	18	63	+20.669%
2025-08-28	77.0500	77.0500	77.0500	77.0500	+0.456%	2	63	+26.840%
2025-08-25	76.7000	76.7000	76.7000	76.7000	-1.641%	1	63	+27.419%
2025-08-22	77.9800	77.9800	77.9800	77.9800	-5.787%	1	64	+25.327%
2025-08-21	82.0800	83.8000	82.0800	82.7700	+1.459%	58	63	+18.074%
2025-08-20	82.0000	82.0000	81.5800	81.5800	+23.102%	7	6	+19.797%
2025-08-15	66.2700	66.2700	66.2700	66.2700	0.000%	2	2	+47.472%