Dark

META20260821P750
META Aug 21 2026 750.00 Put (META260821P00750000)
option OPRA

EOD

Jul 23, 2026

149.00+17.304%(+21.98)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	152.6500	152.6500	149.0000	149.0000	+17.304%	25	270	0.000%
2026-07-22	127.0200	127.0200	127.0200	127.0200	+5.850%	2	247	+17.304%
2026-07-20	120.0000	120.0000	120.0000	120.0000	+2.128%	3	249	+24.167%
2026-07-17	126.4200	126.4300	115.0000	117.5000	+27.926%	91	249	+26.809%
2026-07-16	91.9000	91.9500	91.8500	91.8500	-1.237%	40	163	+62.221%
2026-07-15	89.8600	93.0000	89.8600	93.0000	-11.429%	3	163	+60.215%
2026-07-13	105.0000	105.0000	105.0000	105.0000	+2.992%	1	160	+41.905%
2026-07-10	102.3500	102.7800	100.1000	101.9500	-36.865%	25	159	+46.150%
2026-07-02	161.4800	161.4800	161.4800	161.4800	-12.439%	1	146	-7.729%
2026-06-29	184.4200	184.4200	184.4200	184.4200	-5.060%	1	146	-19.206%
2026-06-26	208.0300	208.0300	194.2500	194.2500	-5.350%	6	145	-23.295%
2026-06-25	203.9200	205.2300	203.9200	205.2300	+18.384%	2	144	-27.399%
2026-06-18	183.5000	183.5000	173.3600	173.3600	+1.660%	36	426	-14.052%
2026-06-17	162.0000	170.5300	162.0000	170.5300	+11.720%	6	426	-12.625%
2026-06-15	152.6400	152.6400	152.6400	152.6400	-20.805%	3	426	-2.385%
2026-06-11	189.2900	192.7400	188.6000	192.7400	+7.646%	20	423	-22.694%
2026-06-10	179.0500	179.0500	179.0500	179.0500	+8.825%	1	403	-16.783%
2026-06-08	164.5300	164.5300	164.5300	164.5300	+28.630%	3	402	-9.439%
2026-06-04	127.9100	127.9100	127.9100	127.9100	-17.642%	2	399	+16.488%
2026-06-01	140.1200	155.3100	140.1200	155.3100	+23.704%	5	397	-4.063%
2026-05-27	142.3500	142.3500	125.5500	125.5500	-13.741%	12	392	+18.678%
2026-05-26	143.5000	145.5500	143.5000	145.5500	+0.657%	4	382	+2.370%
2026-05-22	144.6000	144.6000	144.6000	144.6000	-2.132%	6	382	+3.043%
2026-05-18	145.7000	147.7500	144.5000	147.7500	+7.065%	8	382	+0.846%
2026-05-15	142.0000	142.0000	136.0000	138.0000	-1.429%	3	382	+7.971%
2026-05-14	135.8000	140.0000	134.5500	140.0000	-5.851%	6	386	+6.429%
2026-05-13	148.7000	148.7000	148.7000	148.7000	-3.095%	2	385	+0.202%
2026-05-12	153.3500	153.4500	153.3500	153.4500	+5.052%	3	385	-2.900%
2026-05-08	146.0700	146.0700	146.0700	146.0700	+6.040%	2	385	+2.006%
2026-05-07	134.4000	137.7500	134.3000	137.7500	-8.829%	5	385	+8.167%
2026-05-05	151.0900	151.0900	151.0900	151.0900	+7.461%	2	386	-1.383%
2026-05-01	143.7000	144.4400	140.6000	140.6000	-4.916%	29	392	+5.974%
2026-04-30	146.5200	148.3400	146.4800	147.8700	+47.722%	11	392	+0.764%
2026-04-27	100.1000	100.1000	100.1000	100.1000	+8.509%	1	394	+48.851%
2026-04-17	92.2500	92.2500	92.2500	92.2500	-9.559%	6	393	+61.518%
2026-04-16	102.0000	102.0000	102.0000	102.0000	-7.692%	1	389	+46.078%
2026-04-14	109.2700	110.5000	109.2700	110.5000	-17.042%	4	388	+34.842%
2026-04-13	134.9700	136.9500	133.2000	133.2000	-1.479%	18	391	+11.862%
2026-04-10	131.8500	135.2000	131.8500	135.2000	+1.425%	7	406	+10.207%
2026-04-09	133.3000	133.3000	133.3000	133.3000	-10.024%	5	413	+11.778%
2026-04-08	145.2500	148.1500	145.2500	148.1500	-34.577%	15	418	+0.574%
2026-03-27	226.4600	226.4600	226.4500	226.4500	+11.365%	6	418	-34.202%
2026-03-26	190.1500	203.9300	189.6900	203.3400	+27.095%	41	415	-26.724%
2026-03-25	154.4600	159.9900	154.4600	159.9900	-0.763%	73	426	-6.869%
2026-03-24	161.2200	161.2200	161.2200	161.2200	+5.029%	1	416	-7.580%
2026-03-23	153.5000	153.5000	153.5000	153.5000	+2.848%	10	416	-2.932%
2026-03-19	149.2500	149.2500	149.2500	149.2500	+6.691%	1	418	-0.168%
2026-03-18	139.9000	139.9000	139.8900	139.8900	+4.983%	2	417	+6.512%
2026-03-17	133.2500	133.2500	133.2500	133.2500	-2.559%	2	416	+11.820%
2026-03-16	134.0500	138.0700	134.0500	136.7500	-7.999%	31	416	+8.958%
2026-03-13	148.6400	148.6400	148.6400	148.6400	+27.698%	1	409	+0.242%
2026-03-03	116.4000	116.4000	116.4000	116.4000	-8.813%	2	408	+28.007%
2026-02-27	126.8000	128.4500	126.2800	127.6500	+5.934%	7	409	+16.725%
2026-02-25	120.5000	120.5000	120.5000	120.5000	-3.213%	1	407	+23.651%
2026-02-13	124.5000	124.5000	124.5000	124.5000	+13.285%	1	407	+19.679%
2026-02-11	109.9000	109.9000	109.8900	109.9000	+5.602%	15	407	+35.578%
2026-02-09	116.3500	116.3500	103.8300	104.0700	+21.577%	15	407	+43.173%
2026-02-02	87.0000	88.8900	85.6000	85.6000	+1.362%	15	398	+74.065%
2026-01-30	84.4500	84.4500	84.4500	84.4500	+9.889%	1	400	+76.436%
2026-01-29	77.7000	85.0000	76.8500	76.8500	-34.176%	42	400	+93.884%
2026-01-28	116.7500	116.7500	116.7500	116.7500	-20.034%	10	394	+27.623%
2026-01-15	146.0000	146.0000	146.0000	146.0000	+13.178%	1	394	+2.055%
2026-01-09	129.0000	129.0000	129.0000	129.0000	+6.295%	1	395	+15.504%
2026-01-06	121.3600	121.3600	121.3600	121.3600	-6.646%	5	396	+22.775%
2026-01-02	130.0000	130.0000	130.0000	130.0000	+9.354%	1	401	+14.615%
2025-12-19	118.8800	118.8800	118.8800	118.8800	-1.711%	10	400	+25.336%
2025-12-18	121.0000	121.0500	120.9300	120.9500	-6.962%	24	392	+23.191%
2025-12-16	130.0000	130.0000	130.0000	130.0000	+5.391%	1	389	+14.615%
2025-12-08	123.3500	123.3500	123.3500	123.3500	-11.246%	670	388	+20.794%
2025-11-28	139.0500	139.0500	138.9800	138.9800	-5.757%	4	924	+7.210%
2025-11-25	150.7000	150.7000	147.4700	147.4700	-18.749%	4	923	+1.037%
2025-11-21	181.5000	181.5000	181.5000	181.5000	+8.197%	1	922	-17.906%
2025-11-20	167.7500	167.7500	167.7500	167.7500	-7.356%	1	922	-11.177%
2025-11-19	175.7000	181.0700	175.7000	181.0700	+4.381%	2	922	-17.711%
2025-11-18	173.4700	173.4700	173.4700	173.4700	+7.685%	1	921	-14.106%
2025-11-14	164.7200	165.0000	161.0900	161.0900	+0.713%	280	920	-7.505%
2025-11-07	168.9600	168.9600	159.9500	159.9500	+10.945%	6	1,002	-6.846%
2025-11-05	149.9700	150.0300	144.1100	144.1700	-5.201%	7	1,001	+3.350%
2025-11-04	152.0800	152.0800	152.0800	152.0800	+4.919%	1	998	-2.025%
2025-11-03	137.9500	144.9500	137.9500	144.9500	+1.862%	16	1,014	+2.794%
2025-10-31	140.3700	142.3000	140.2000	142.3000	+12.758%	12	1,014	+4.708%
2025-10-30	132.5000	135.8000	126.2000	126.2000	+45.812%	14	1,023	+18.067%
2025-10-29	87.3000	88.1400	86.5500	86.5500	+1.525%	24	1,024	+72.155%
2025-10-28	85.4200	85.4200	85.2500	85.2500	+0.828%	16	1,024	+74.780%
2025-10-27	84.5500	84.5500	84.5500	84.5500	-5.741%	1	1,025	+76.227%
2025-10-23	89.7000	89.7000	89.7000	89.7000	-4.473%	1	1,025	+66.109%
2025-10-22	93.9000	93.9000	93.9000	93.9000	-0.053%	1	1,025	+58.679%
2025-10-21	93.9500	93.9500	93.9500	93.9500	-0.844%	1	1,026	+58.595%
2025-10-20	94.7500	94.7500	94.7500	94.7500	-14.277%	1	1,025	+57.256%
2025-10-16	110.5300	110.5300	110.5300	110.5300	+6.453%	1	1,024	+34.805%
2025-10-15	103.8300	103.8300	103.8300	103.8300	-1.095%	1	1,025	+43.504%
2025-10-14	110.4900	111.7200	104.9800	104.9800	-4.892%	6	1,026	+41.932%
2025-10-10	104.4000	110.3800	104.4000	110.3800	+5.124%	10	1,022	+34.988%
2025-10-08	105.0500	105.5000	104.8500	105.0000	-2.507%	51	1,012	+41.905%
2025-10-07	106.8500	107.7000	104.8000	107.7000	-2.640%	22	983	+38.347%
2025-10-06	110.6200	110.6200	110.6200	110.6200	+9.471%	1	962	+34.695%
2025-10-03	101.0500	101.0500	101.0500	101.0500	+3.747%	1	963	+47.452%
2025-10-02	98.2700	99.6000	97.4000	97.4000	-2.454%	37	963	+52.977%
2025-10-01	101.1400	101.1400	99.8500	99.8500	+7.539%	11	941	+49.224%
2025-09-30	96.0500	96.0500	92.7000	92.8500	+6.958%	5	940	+60.474%
2025-09-29	86.2000	87.1600	86.2000	86.8100	-0.184%	3	937	+71.639%
2025-09-25	87.9000	87.9000	86.9700	86.9700	+2.923%	28	935	+71.323%
2025-09-24	84.2500	84.9000	84.0300	84.5000	-2.108%	231	975	+76.331%
2025-09-23	79.5500	86.3200	79.5500	86.3200	+7.564%	48	763	+72.614%
2025-09-15	80.0500	80.3500	80.0500	80.2500	-3.488%	6	729	+85.670%
2025-09-12	84.7200	84.7200	83.1500	83.1500	+0.120%	2	726	+79.194%
2025-09-11	83.0500	83.0500	83.0500	83.0500	+2.721%	2	726	+79.410%
2025-09-09	80.7000	80.8500	80.7000	80.8500	-4.365%	4	726	+84.292%
2025-09-08	81.5000	84.5400	81.5000	84.5400	-0.821%	3	722	+76.248%
2025-09-05	85.2400	85.2400	85.2400	85.2400	+3.196%	1	721	+74.801%
2025-09-04	82.5000	82.6000	82.5000	82.6000	-7.864%	10	721	+80.387%
2025-09-03	89.9000	89.9000	89.6500	89.6500	-3.757%	7	711	+66.202%
2025-09-02	93.1500	93.1500	93.1500	93.1500	+3.271%	1	704	+59.957%
2025-08-29	89.4500	90.2000	89.3500	90.2000	+5.968%	7	697	+65.188%
2025-08-28	85.1200	85.1200	85.1200	85.1200	-2.553%	1	697	+75.047%
2025-08-27	85.8000	87.3500	85.7000	87.3500	+2.164%	672	697	+70.578%
2025-08-26	85.5000	85.5000	85.5000	85.5000	+0.766%	2	24	+74.269%
2025-08-25	84.9000	84.9000	84.8500	84.8500	-1.038%	2	24	+75.604%
2025-08-22	85.7400	85.7400	85.7400	85.7400	-8.004%	1	22	+73.781%
2025-08-21	93.2000	93.2000	93.2000	93.2000	+1.969%	2	21	+59.871%
2025-08-20	89.0200	95.8800	89.0200	91.4000	+4.780%	16	19	+63.020%
2025-08-19	84.0000	87.5500	84.0000	87.2300	+3.969%	8	17	+70.813%
2025-08-18	86.1000	86.1000	83.9000	83.9000	+12.391%	7	15	+77.592%
2025-08-14	74.6500	74.6500	74.6500	74.6500	-2.571%	3	10	+99.598%
2025-08-13	76.6200	76.6200	76.6200	76.6200	-4.583%	2	7	+94.466%
2025-08-11	80.3000	80.3000	80.3000	80.3000	0.000%	5	5	+85.554%