Dark

META20260821P740
META Aug 21 2026 740.00 Put (META260821P00740000)
option OPRA

EOD

Jul 22, 2026

119.85+15.351%(+15.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	119.7500	119.8500	119.7500	119.8500	+15.351%	2	154	0.000%
2026-07-17	103.9000	103.9000	103.9000	103.9000	+20.744%	13	154	+15.351%
2026-07-16	86.0500	86.2000	86.0500	86.0500	-9.895%	40	167	+39.279%
2026-07-14	95.4000	95.5000	95.4000	95.5000	-0.521%	6	162	+25.497%
2026-07-10	96.0200	96.0200	93.6100	96.0000	-27.966%	18	162	+24.844%
2026-07-09	133.2700	133.2700	133.2700	133.2700	-12.311%	1	153	-10.070%
2026-07-02	151.9800	151.9800	151.9800	151.9800	-12.915%	1	154	-21.141%
2026-06-29	174.5200	174.5200	174.5200	174.5200	-8.065%	1	154	-31.326%
2026-06-26	196.0000	197.5900	184.0400	189.8300	+0.206%	31	154	-36.865%
2026-06-25	194.1700	195.3800	189.4400	189.4400	+6.926%	4	147	-36.735%
2026-06-23	177.1100	177.5800	177.1100	177.1700	+10.037%	50	168	-32.353%
2026-06-17	161.0100	161.0100	161.0100	161.0100	+12.280%	2	154	-25.564%
2026-06-15	143.4000	143.4000	143.4000	143.4000	-7.609%	3	154	-16.423%
2026-06-08	155.2100	155.2100	155.2100	155.2100	+29.981%	3	154	-22.782%
2026-06-04	119.4100	119.4100	119.4100	119.4100	-18.386%	2	153	+0.368%
2026-06-01	131.3400	146.3100	131.3400	146.3100	+24.308%	5	153	-18.085%
2026-05-28	117.7000	117.7000	117.7000	117.7000	-13.646%	1	149	+1.827%
2026-05-22	136.8500	136.8500	136.3000	136.3000	+2.059%	3	150	-12.069%
2026-05-15	134.0000	134.0000	133.5500	133.5500	-4.811%	3	150	-10.258%
2026-05-13	140.3000	140.3000	140.3000	140.3000	-2.400%	1	153	-14.576%
2026-05-12	143.7500	143.7500	143.7500	143.7500	+1.090%	1	154	-16.626%
2026-05-11	142.2000	142.2000	142.2000	142.2000	+2.783%	3	154	-15.717%
2026-05-08	131.9500	138.3500	131.9500	138.3500	+5.169%	5	154	-13.372%
2026-05-07	125.2500	131.5500	125.2500	131.5500	-6.696%	4	155	-8.894%
2026-05-06	140.9900	140.9900	140.9900	140.9900	-1.039%	1	151	-14.994%
2026-05-05	142.4700	142.4700	142.4700	142.4700	+6.440%	2	152	-15.877%
2026-05-04	133.8500	133.8500	133.8500	133.8500	-0.756%	1	152	-10.459%
2026-05-01	134.0300	134.8700	134.0300	134.8700	+1.712%	20	167	-11.137%
2026-04-30	137.8200	139.3000	132.6000	132.6000	+36.140%	27	167	-9.615%
2026-04-29	97.4000	97.4000	97.4000	97.4000	-2.012%	10	175	+23.049%
2026-04-28	96.2300	99.4000	96.2300	99.4000	-0.947%	3	182	+20.573%
2026-04-23	101.1000	101.1000	100.3500	100.3500	+7.418%	2	182	+19.432%
2026-04-22	93.4200	93.4200	93.4200	93.4200	-2.178%	10	180	+28.292%
2026-04-21	97.2800	97.2800	95.5000	95.5000	-0.052%	44	142	+25.497%
2026-04-15	95.4100	95.5500	95.4100	95.5500	-7.233%	3	142	+25.432%
2026-04-14	103.0000	103.0000	103.0000	103.0000	-15.574%	1	139	+16.359%
2026-04-13	122.0000	122.0000	122.0000	122.0000	-4.088%	1	138	-1.762%
2026-04-10	123.9500	127.2000	123.9500	127.2000	-38.237%	10	137	-5.778%
2026-03-30	205.9500	205.9500	205.9500	205.9500	-4.710%	1	134	-41.806%
2026-03-27	213.2100	216.1300	213.2100	216.1300	+15.300%	3	135	-44.547%
2026-03-26	165.6900	187.4500	165.6900	187.4500	+25.822%	7	135	-36.063%
2026-03-25	148.9800	148.9800	148.9800	148.9800	-2.199%	1	132	-19.553%
2026-03-24	152.3300	152.3300	152.3300	152.3300	+0.376%	1	131	-21.322%
2026-03-20	153.1400	153.1400	151.7600	151.7600	+16.927%	2	131	-21.027%
2026-03-09	129.7900	129.7900	129.7900	129.7900	+12.626%	3	131	-7.659%
2026-03-06	115.2400	115.2400	115.2400	115.2400	+3.773%	66	133	+4.000%
2026-03-05	109.7500	111.4000	109.7500	111.0500	+7.711%	4	139	+7.924%
2026-03-04	101.2000	103.4000	101.2000	103.1000	-6.273%	3	139	+16.246%
2026-03-03	110.0000	110.0000	110.0000	110.0000	-10.219%	1	139	+8.955%
2026-02-24	128.7500	128.7500	122.5200	122.5200	-1.432%	2	140	-2.179%
2026-02-18	124.1500	124.3000	120.1800	124.3000	+25.963%	69	140	-3.580%
2026-02-09	105.8700	105.8700	98.6800	98.6800	+18.777%	4	107	+21.453%
2026-02-02	81.8000	83.1500	81.2000	83.0800	+5.834%	14	104	+44.259%
2026-01-30	76.6000	79.8000	76.6000	78.5000	+8.425%	27	105	+52.675%
2026-01-29	72.6800	72.6800	72.2100	72.4000	-48.612%	5	93	+65.539%
2026-01-14	140.8900	140.8900	140.8900	140.8900	+4.993%	4	90	-14.934%
2026-01-13	134.1900	134.1900	134.1900	134.1900	+4.713%	4	94	-10.686%
2025-12-15	128.1500	128.1500	128.1500	128.1500	+1.089%	3	90	-6.477%
2025-12-12	126.7700	126.7700	126.7700	126.7700	-0.852%	3	90	-5.459%
2025-12-10	128.1300	128.1300	127.8600	127.8600	+7.355%	2	90	-6.265%
2025-12-05	119.1000	119.1000	119.1000	119.1000	-0.385%	1	92	+0.630%
2025-12-04	119.5600	119.5600	119.5600	119.5600	-8.628%	4	92	+0.243%
2025-12-01	130.8500	130.8500	130.8500	130.8500	-3.758%	4	96	-8.407%
2025-11-26	135.9600	135.9600	135.9600	135.9600	-2.886%	4	96	-11.849%
2025-11-25	143.3500	143.3500	140.0000	140.0000	-6.292%	3	96	-14.393%
2025-11-24	149.9000	149.9000	149.4000	149.4000	-14.064%	2	98	-19.779%
2025-11-21	170.9400	174.6500	170.9400	173.8500	-0.126%	4	99	-31.061%
2025-11-20	174.0700	174.0700	174.0700	174.0700	+3.768%	1	97	-31.148%
2025-11-19	167.7500	167.7500	167.7500	167.7500	+3.003%	1	98	-28.554%
2025-11-18	162.8600	162.8600	162.8600	162.8600	+3.647%	3	98	-26.409%
2025-11-14	157.1300	157.1300	157.1300	157.1300	+11.789%	3	95	-23.726%
2025-11-05	142.9700	142.9700	140.5600	140.5600	-0.881%	4	95	-14.734%
2025-11-04	140.5000	141.8100	140.5000	141.8100	+3.052%	2	94	-15.486%
2025-11-03	136.7200	137.6100	136.7200	137.6100	+5.134%	2	93	-12.906%
2025-10-31	130.8900	130.8900	130.8900	130.8900	+62.495%	1	93	-8.435%
2025-10-28	80.5500	80.5500	80.5500	80.5500	-5.347%	15	93	+48.790%
2025-10-23	85.1000	85.1000	85.1000	85.1000	-4.436%	1	99	+40.834%
2025-10-10	89.0500	89.0500	89.0500	89.0500	-10.458%	1	99	+34.587%
2025-10-08	99.4000	99.8500	99.4000	99.4500	-2.452%	24	99	+20.513%
2025-10-07	100.9000	102.2500	100.9000	101.9500	+5.157%	17	97	+17.558%
2025-10-03	96.9500	96.9500	96.9500	96.9500	+5.266%	1	86	+23.620%
2025-10-02	93.3000	95.0000	92.1000	92.1000	+1.209%	60	85	+30.130%
2025-09-30	91.0000	91.0000	91.0000	91.0000	+10.370%	1	68	+31.703%
2025-09-29	81.6200	82.4500	81.6200	82.4500	-2.009%	3	68	+45.361%
2025-09-26	84.1400	84.1400	84.1400	84.1400	+0.779%	1	68	+42.441%
2025-09-25	84.2300	84.2300	83.4900	83.4900	+10.073%	8	67	+43.550%
2025-09-15	75.6000	75.8500	75.6000	75.8500	-4.962%	2	59	+58.009%
2025-09-12	79.8100	79.8100	79.8100	79.8100	+0.643%	10	58	+50.169%
2025-09-05	79.3000	79.3000	79.3000	79.3000	+1.797%	2	48	+51.135%
2025-09-04	77.9000	77.9000	77.9000	77.9000	-8.083%	1	46	+53.851%
2025-09-03	85.0000	85.0000	84.7500	84.7500	-3.912%	4	45	+41.416%
2025-09-02	88.2000	88.2000	88.2000	88.2000	+3.025%	1	41	+35.884%
2025-08-29	84.6000	85.6100	84.2500	85.6100	+6.493%	19	25	+39.995%
2025-08-28	81.6300	81.6300	80.3900	80.3900	-2.734%	5	25	+49.086%
2025-08-22	82.1000	82.6500	82.1000	82.6500	-6.346%	2	20	+45.009%
2025-08-21	87.4500	88.2500	87.4500	88.2500	+1.964%	5	19	+35.807%
2025-08-20	86.7400	86.8900	86.4200	86.5500	+4.871%	16	16	+38.475%
2025-08-19	82.7900	82.8000	82.4100	82.5300	0.000%	6	5	+45.220%