Dark

META20260821P380
META Aug 21 2026 380.00 Put (META260821P00380000)
option OPRA

EOD

Jul 23, 2026

0.3600+80.000%(+0.1600)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2600	0.3600	0.2600	0.3600	+80.000%	24	322	0.000%
2026-07-22	0.2800	0.2800	0.2000	0.2000	-9.091%	2	314	+80.000%
2026-07-21	0.2500	0.2500	0.2200	0.2200	-8.333%	2	313	+63.636%
2026-07-20	0.2400	0.2400	0.2400	0.2400	-29.412%	1	314	+50.000%
2026-07-17	0.4100	0.4100	0.3400	0.3400	+6.250%	3	315	+5.882%
2026-07-15	0.2700	0.3200	0.2600	0.3200	+10.345%	16	315	+12.500%
2026-07-14	0.2900	0.2900	0.2900	0.2900	-14.706%	1	315	+24.138%
2026-07-10	0.3700	0.3700	0.3300	0.3400	-19.048%	6	315	+5.882%
2026-07-08	0.4200	0.4200	0.4200	0.4200	+5.000%	15	316	-14.286%
2026-07-07	0.4000	0.4000	0.4000	0.4000	-27.273%	1	316	-10.000%
2026-07-06	0.5800	0.5800	0.5500	0.5500	-11.290%	40	317	-34.545%
2026-07-02	0.5700	0.6300	0.5700	0.6200	+19.231%	31	304	-41.935%
2026-07-01	0.5800	0.5800	0.4200	0.5200	-43.478%	50	304	-30.769%
2026-06-30	0.9800	0.9800	0.9200	0.9200	-28.682%	12	265	-60.870%
2026-06-25	1.2600	1.2900	1.2300	1.2900	+29.000%	6	254	-72.093%
2026-06-24	0.9200	1.0000	0.9200	1.0000	+8.696%	2	249	-64.000%
2026-06-23	1.0000	1.0700	0.9200	0.9200	-3.158%	9	248	-60.870%
2026-06-22	1.0300	1.0300	0.9500	0.9500	+4.396%	52	240	-62.105%
2026-06-17	0.8500	0.9200	0.8500	0.9100	+13.750%	21	225	-60.440%
2026-06-16	0.8000	0.8000	0.8000	0.8000	-2.439%	1	225	-55.000%
2026-06-15	0.9700	0.9700	0.8200	0.8200	-34.400%	12	224	-56.098%
2026-06-11	1.4900	1.5100	1.2500	1.2500	0.000%	4	226	-71.200%
2026-06-10	1.0900	1.2500	1.0900	1.2500	+7.759%	4	225	-71.200%
2026-06-09	1.2600	1.2900	1.1600	1.1600	+7.407%	4	222	-68.966%
2026-06-08	1.2700	1.2700	1.0800	1.0800	+54.286%	4	221	-66.667%
2026-06-04	0.7000	0.7000	0.7000	0.7000	-4.110%	1	220	-48.571%
2026-06-03	0.7300	0.7300	0.7300	0.7300	-24.742%	1	220	-50.685%
2026-06-01	0.9900	0.9900	0.9700	0.9700	+40.580%	33	220	-62.887%
2026-05-28	0.6900	0.6900	0.6900	0.6900	-29.592%	1	200	-47.826%
2026-05-26	0.8900	0.9800	0.8900	0.9800	+1.031%	2	201	-63.265%
2026-05-22	0.9700	0.9700	0.9700	0.9700	-11.818%	1	202	-62.887%
2026-05-20	1.1000	1.1000	1.1000	1.1000	-3.509%	8	203	-67.273%
2026-05-18	1.3600	1.3600	1.1400	1.1400	-22.973%	25	178	-68.421%
2026-05-12	1.5300	1.5300	1.4800	1.4800	+4.225%	26	178	-75.676%
2026-05-11	1.4200	1.4200	1.4200	1.4200	+2.158%	1	178	-74.648%
2026-05-08	1.3900	1.3900	1.3900	1.3900	-12.579%	1	167	-74.101%
2026-05-05	1.6000	1.6000	1.5900	1.5900	-0.625%	28	166	-77.358%
2026-05-04	1.6000	1.6000	1.6000	1.6000	-3.030%	1	152	-77.500%
2026-05-01	1.6500	1.6500	1.6500	1.6500	+3.125%	5	149	-78.182%
2026-04-30	1.6300	1.6300	1.6000	1.6000	+25.984%	4	149	-77.500%
2026-04-29	1.2700	1.2700	1.2700	1.2700	-2.308%	4	148	-71.654%
2026-04-28	1.3000	1.3000	1.3000	1.3000	-6.475%	2	145	-72.308%
2026-04-27	1.3900	1.3900	1.3800	1.3900	-19.186%	14	147	-74.101%
2026-04-23	1.7200	1.7200	1.7200	1.7200	+11.688%	1	147	-79.070%
2026-04-22	1.5400	1.5400	1.5400	1.5400	-6.667%	1	147	-76.623%
2026-04-20	1.6500	1.6500	1.6500	1.6500	-14.063%	1	146	-78.182%
2026-04-15	1.8900	1.9900	1.8800	1.9200	-44.986%	16	145	-81.250%
2026-04-09	3.4900	3.4900	3.4900	3.4900	-4.384%	2	133	-89.685%
2026-04-08	4.5000	4.5000	3.6500	3.6500	-34.821%	23	132	-90.137%
2026-04-06	5.7000	5.7000	5.6000	5.6000	-13.846%	11	121	-93.571%
2026-04-02	6.5000	6.5000	6.5000	6.5000	+20.594%	1	121	-94.462%
2026-04-01	5.3900	5.3900	5.3900	5.3900	-19.792%	2	121	-93.321%
2026-03-31	7.8800	7.9000	6.7200	6.7200	-28.889%	14	119	-94.643%
2026-03-30	9.5700	9.5700	9.4500	9.4500	-11.268%	14	117	-96.190%
2026-03-27	9.9400	10.6700	9.9400	10.6500	+23.837%	8	113	-96.620%
2026-03-26	6.2500	8.6000	6.2500	8.6000	+70.297%	21	109	-95.814%
2026-03-24	5.0500	5.0500	5.0500	5.0500	+15.034%	1	101	-92.871%
2026-03-16	4.3900	4.3900	4.3900	4.3900	-19.450%	3	101	-91.800%
2026-03-13	5.4500	5.4500	5.4500	5.4500	+17.204%	3	101	-93.394%
2026-03-09	4.6500	4.6500	4.6500	4.6500	+23.342%	15	101	-92.258%
2026-02-25	3.7700	3.7700	3.7700	3.7700	-3.827%	1	91	-90.451%
2026-02-23	3.9200	3.9200	3.9200	3.9200	+89.372%	1	91	-90.816%
2026-01-30	2.0700	2.0700	2.0700	2.0700	-1.429%	2	90	-82.609%
2026-01-29	2.1500	2.3000	2.1000	2.1000	-30.921%	3	88	-82.857%
2026-01-28	3.0500	3.0500	3.0400	3.0400	-15.556%	10	88	-88.158%
2026-01-23	3.8000	3.8000	3.6000	3.6000	-11.111%	18	84	-90.000%
2026-01-22	4.0500	4.0500	4.0500	4.0500	-11.957%	1	83	-91.111%
2026-01-14	4.3500	4.6000	4.3500	4.6000	+21.053%	6	83	-92.174%
2026-01-07	4.0000	4.0000	3.8000	3.8000	-28.972%	6	88	-90.526%
2025-12-02	5.3000	5.3500	5.3000	5.3500	-8.076%	4	93	-93.271%
2025-11-26	5.9000	5.9000	5.8200	5.8200	-13.134%	11	99	-93.814%
2025-11-24	6.7000	6.7000	6.7000	6.7000	-15.723%	15	99	-94.627%
2025-11-21	7.9500	7.9500	7.9500	7.9500	-3.049%	1	99	-95.472%
2025-11-20	8.2000	8.2000	8.2000	8.2000	-1.205%	2	98	-95.610%
2025-11-17	8.3500	8.3500	8.3000	8.3000	+16.084%	2	96	-95.663%
2025-11-13	7.1500	7.1500	7.1500	7.1500	-2.055%	10	94	-94.965%
2025-11-12	7.5500	7.5500	7.1500	7.3000	+11.450%	13	84	-95.068%
2025-11-11	6.5500	6.5500	6.5500	6.5500	-5.072%	3	74	-94.504%
2025-11-04	6.9000	6.9000	6.9000	6.9000	+8.661%	4	74	-94.783%
2025-11-03	6.3500	6.3500	6.3500	6.3500	+18.692%	10	61	-94.331%
2025-10-03	5.3500	5.3500	5.3500	5.3500	+11.458%	2	61	-93.271%
2025-09-30	4.8000	4.8000	4.8000	4.8000	+23.077%	2	61	-92.500%
2025-09-22	3.9000	3.9000	3.9000	3.9000	-4.412%	1	59	-90.769%
2025-09-11	4.0800	4.0800	4.0800	4.0800	-5.116%	1	58	-91.176%
2025-09-10	4.3000	4.3000	4.3000	4.3000	-4.444%	1	57	-91.628%
2025-09-04	4.5000	4.5000	4.5000	4.5000	-5.263%	3	56	-92.000%
2025-09-03	4.7500	4.7500	4.7500	4.7500	-7.767%	1	53	-92.421%
2025-09-02	5.1500	5.1500	5.1000	5.1500	-6.364%	15	52	-93.010%
2025-08-21	5.2000	5.5000	5.2000	5.5000	+15.789%	24	42	-93.455%
2025-08-18	4.8000	4.8500	4.7500	4.7500	+7.955%	5	24	-92.421%
2025-08-15	4.4500	4.4500	4.4000	4.4000	-1.124%	3	21	-91.818%
2025-08-14	4.2800	4.4500	4.2800	4.4500	+1.831%	30	19	-91.910%
2025-08-13	4.3200	4.3700	4.3200	4.3700	0.000%	2	2	-91.762%