Dark

META20260821P390
META Aug 21 2026 390.00 Put (META260821P00390000)
option OPRA

EOD

Jul 23, 2026

0.3800+40.741%(+0.1100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3500	0.3900	0.3500	0.3800	+40.741%	11	386	0.000%
2026-07-22	0.2700	0.2700	0.2700	0.2700	+3.846%	1	386	+40.741%
2026-07-21	0.2600	0.2600	0.2200	0.2600	-7.143%	315	385	+46.154%
2026-07-20	0.2800	0.2800	0.2800	0.2800	-28.205%	12	594	+35.714%
2026-07-17	0.4300	0.5200	0.3900	0.3900	+25.806%	51	594	-2.564%
2026-07-16	0.2700	0.3100	0.2700	0.3100	-22.500%	14	554	+22.581%
2026-07-13	0.2900	0.4000	0.2900	0.4000	-11.111%	4	548	-5.000%
2026-07-10	0.4100	0.4500	0.4100	0.4500	-13.462%	5	549	-15.556%
2026-07-09	0.5200	0.5200	0.5200	0.5200	-1.887%	2	554	-26.923%
2026-07-07	0.5300	0.5300	0.5300	0.5300	-23.188%	1	554	-28.302%
2026-07-06	0.7100	0.7100	0.6900	0.6900	-8.000%	7	554	-44.928%
2026-07-02	0.6800	0.7500	0.6500	0.7500	+13.636%	11	549	-49.333%
2026-07-01	0.7300	0.8000	0.5500	0.6600	-45.000%	192	549	-42.424%
2026-06-30	1.2000	1.2000	1.2000	1.2000	+13.208%	2	397	-68.333%
2026-06-29	1.0500	1.0600	1.0400	1.0600	-15.873%	4	396	-64.151%
2026-06-26	1.2600	1.2600	1.2600	1.2600	-13.699%	5	396	-69.841%
2026-06-25	1.5400	1.5400	1.4600	1.4600	+33.945%	4	391	-73.973%
2026-06-24	1.1000	1.1000	1.0500	1.0900	-8.403%	23	391	-65.138%
2026-06-23	1.3500	1.3500	1.1000	1.1900	+6.250%	3	391	-68.067%
2026-06-22	1.1200	1.1200	1.1200	1.1200	-5.085%	2	391	-66.071%
2026-06-17	1.0200	1.1800	1.0200	1.1800	+37.209%	33	375	-67.797%
2026-06-16	0.8900	1.0700	0.8600	0.8600	-2.273%	320	375	-55.814%
2026-06-15	1.0600	1.0700	0.8800	0.8800	-43.226%	11	184	-56.818%
2026-06-11	1.7400	1.7400	1.5500	1.5500	+34.783%	2	185	-75.484%
2026-06-09	1.2000	1.2000	1.1500	1.1500	-13.534%	21	184	-66.957%
2026-06-08	1.5100	1.5100	1.3300	1.3300	+47.778%	3	163	-71.429%
2026-06-05	0.9000	0.9000	0.9000	0.9000	+25.000%	1	161	-57.778%
2026-06-04	0.7200	0.7200	0.7200	0.7200	-24.211%	2	162	-47.222%
2026-06-03	0.9500	0.9500	0.9500	0.9500	-5.000%	4	162	-60.000%
2026-06-02	1.0000	1.0000	1.0000	1.0000	-22.481%	1	166	-62.000%
2026-06-01	1.0900	1.2900	1.0900	1.2900	+46.591%	8	165	-70.543%
2026-05-29	0.8800	0.8800	0.8800	0.8800	-12.000%	1	159	-56.818%
2026-05-28	1.0000	1.0000	1.0000	1.0000	+11.111%	1	159	-62.000%
2026-05-27	1.0300	1.0300	0.9000	0.9000	-15.094%	2	159	-57.778%
2026-05-26	1.0600	1.0600	1.0600	1.0600	-17.829%	2	159	-64.151%
2026-05-21	1.4000	1.4000	1.2900	1.2900	-5.147%	6	158	-70.543%
2026-05-19	1.3600	1.3600	1.3600	1.3600	-16.564%	1	158	-72.059%
2026-05-13	1.6300	1.6300	1.6300	1.6300	-3.550%	1	163	-76.687%
2026-05-12	1.6900	1.6900	1.6900	1.6900	-3.429%	1	162	-77.515%
2026-05-11	1.6500	1.7500	1.6500	1.7500	+6.707%	78	162	-78.286%
2026-05-08	1.6400	1.6400	1.6400	1.6400	+3.797%	1	93	-76.829%
2026-05-07	1.5800	1.5800	1.5800	1.5800	-15.508%	2	93	-75.949%
2026-04-30	1.8700	1.8700	1.8700	1.8700	+27.211%	1	91	-79.679%
2026-04-29	1.4000	1.4700	1.4000	1.4700	-4.545%	6	90	-74.150%
2026-04-28	1.5400	1.5400	1.5400	1.5400	-0.645%	1	91	-75.325%
2026-04-27	1.5500	1.5500	1.5500	1.5500	-8.284%	1	91	-75.484%
2026-04-24	1.6900	1.6900	1.6900	1.6900	-13.776%	1	91	-77.515%
2026-04-23	1.9600	1.9600	1.9600	1.9600	+8.287%	1	91	-80.612%
2026-04-22	1.8100	1.8100	1.8100	1.8100	-3.723%	1	91	-79.006%
2026-04-21	1.8800	1.8800	1.8800	1.8800	+2.732%	3	90	-79.787%
2026-04-17	1.7800	1.8700	1.7800	1.8300	-12.857%	5	87	-79.235%
2026-04-16	2.1000	2.1000	2.1000	2.1000	-4.110%	1	88	-81.905%
2026-04-15	2.2500	2.2500	2.1500	2.1900	-18.889%	5	89	-82.648%
2026-04-14	2.7000	2.7000	2.7000	2.7000	-25.620%	1	87	-85.926%
2026-04-10	3.6300	3.6300	3.6300	3.6300	-49.583%	1	86	-89.532%
2026-04-07	7.0000	7.2000	7.0000	7.2000	+10.769%	2	85	-94.722%
2026-04-06	6.5000	6.5000	6.5000	6.5000	-12.517%	1	85	-94.154%
2026-04-02	7.4300	7.4300	7.4300	7.4300	+15.015%	1	85	-94.886%
2026-04-01	6.7500	6.7500	6.4600	6.4600	-15.556%	2	85	-94.118%
2026-03-31	9.0700	9.0700	7.6500	7.6500	-29.752%	2	84	-95.033%
2026-03-30	10.4500	11.2700	10.4500	10.8900	-10.884%	11	84	-96.511%
2026-03-27	11.1500	12.5500	11.1500	12.2200	+25.333%	31	78	-96.890%
2026-03-26	7.1000	10.7000	7.1000	9.7500	+89.320%	6	65	-96.103%
2026-03-23	5.2900	5.2900	5.1500	5.1500	-17.600%	2	61	-92.621%
2026-03-20	6.2500	6.2500	6.2400	6.2500	+15.741%	11	61	-93.920%
2026-03-19	5.4000	5.4000	5.4000	5.4000	+19.469%	1	62	-92.963%
2026-02-23	4.5200	4.5200	4.5200	4.5200	+10.784%	1	62	-91.593%
2026-02-20	4.0800	4.0800	4.0800	4.0800	-20.157%	1	63	-90.686%
2026-02-17	5.1100	5.1100	5.1100	5.1100	+16.401%	1	63	-92.564%
2026-02-13	4.3900	4.3900	4.3900	4.3900	-2.227%	1	62	-91.344%
2026-02-12	4.4500	4.4900	4.4500	4.4900	+23.691%	2	62	-91.537%
2026-02-09	3.6500	3.6700	3.6300	3.6300	-12.530%	11	63	-89.532%
2026-02-05	4.1500	4.1500	4.0000	4.1500	+63.386%	24	58	-90.843%
2026-02-03	2.5400	2.5400	2.5400	2.5400	+11.404%	1	77	-85.039%
2026-01-29	2.2800	2.2800	2.2800	2.2800	-32.941%	2	76	-83.333%
2026-01-28	3.3500	3.4000	3.3500	3.4000	-13.924%	10	76	-88.824%
2026-01-26	4.0000	4.0000	3.8500	3.9500	-2.469%	20	76	-90.380%
2026-01-23	4.2000	4.2000	4.0500	4.0500	-10.000%	4	73	-90.617%
2026-01-22	4.4500	4.5500	4.4000	4.5000	-15.094%	18	69	-91.556%
2026-01-21	5.3000	5.3000	5.3000	5.3000	-3.636%	1	70	-92.830%
2026-01-20	5.3500	5.5000	5.1000	5.5000	+4.762%	3	70	-93.091%
2026-01-14	5.2500	5.2500	5.2500	5.2500	+8.696%	1	70	-92.762%
2026-01-13	4.8300	4.8300	4.8300	4.8300	-9.720%	1	69	-92.133%
2025-12-09	5.3500	5.3500	5.3500	5.3500	-12.295%	1	69	-92.897%
2025-12-03	6.0000	6.1000	6.0000	6.1000	-4.984%	8	69	-93.770%
2025-11-28	6.4200	6.4200	6.4200	6.4200	-4.179%	1	62	-94.081%
2025-11-26	6.7000	6.7000	6.7000	6.7000	-29.474%	1	62	-94.328%
2025-11-20	8.7500	9.5000	8.7500	9.5000	-12.442%	4	62	-96.000%
2025-11-19	10.8500	10.8500	10.8500	10.8500	+16.043%	1	58	-96.498%
2025-11-18	10.6500	10.6500	9.3500	9.3500	-0.532%	4	57	-95.936%
2025-11-17	9.4500	9.4500	9.4000	9.4000	+12.845%	4	56	-95.957%
2025-11-14	9.2000	9.2000	8.3300	8.3300	-0.833%	2	52	-95.438%
2025-11-13	8.4500	8.4500	8.4000	8.4000	+2.439%	2	51	-95.476%
2025-11-12	8.5500	8.5500	8.1000	8.2000	+11.565%	14	51	-95.366%
2025-11-11	7.5100	7.5100	7.3500	7.3500	+3.521%	4	38	-94.830%
2025-11-10	7.1000	7.1000	7.1000	7.1000	-10.013%	1	36	-94.648%
2025-11-04	7.5000	7.8900	7.5000	7.8900	+9.583%	3	37	-95.184%
2025-11-03	7.2000	7.2000	7.2000	7.2000	+2.128%	5	36	-94.722%
2025-10-31	7.0500	7.0500	7.0500	7.0500	+7.143%	1	36	-94.610%
2025-10-06	6.5800	6.5800	6.5800	6.5800	+38.235%	33	35	-94.225%
2025-09-10	4.9300	4.9300	4.7600	4.7600	0.000%	2	2	-92.017%