Dark

META20260821P400
META Aug 21 2026 400.00 Put (META260821P00400000)
option OPRA

EOD

Jul 23, 2026

0.5000+51.515%(+0.1700)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4100	0.5400	0.4100	0.5000	+51.515%	14	730	0.000%
2026-07-22	0.3800	0.3800	0.3300	0.3300	+10.000%	8	728	+51.515%
2026-07-21	0.3100	0.3300	0.3000	0.3000	-23.077%	14	722	+66.667%
2026-07-20	0.3900	0.4000	0.3900	0.3900	-13.333%	68	713	+28.205%
2026-07-17	0.4700	0.5400	0.4300	0.4500	+32.353%	142	679	+11.111%
2026-07-16	0.3400	0.3400	0.3400	0.3400	-8.108%	1	576	+47.059%
2026-07-15	0.3900	0.4300	0.3700	0.3700	-13.953%	16	576	+35.135%
2026-07-14	0.4000	0.4300	0.3900	0.4300	0.000%	17	566	+16.279%
2026-07-13	0.5000	0.5000	0.4200	0.4300	-17.308%	33	556	+16.279%
2026-07-10	0.5300	0.5600	0.4400	0.5200	-10.345%	256	539	-3.846%
2026-07-09	0.9600	0.9600	0.5800	0.5800	-7.937%	36	459	-13.793%
2026-07-08	0.7200	0.7200	0.6300	0.6300	+14.545%	51	475	-20.635%
2026-07-07	0.6100	0.6100	0.5500	0.5500	-23.611%	3	475	-9.091%
2026-07-06	0.9800	0.9800	0.7200	0.7200	-28.000%	7	475	-30.556%
2026-07-02	0.7800	1.0000	0.7800	1.0000	+25.000%	22	491	-50.000%
2026-07-01	0.9400	0.9400	0.6600	0.8000	-44.056%	53	491	-37.500%
2026-06-30	1.4300	1.5900	1.3900	1.4300	+10.000%	8	483	-65.035%
2026-06-29	1.3500	1.3500	1.2900	1.3000	-21.687%	51	481	-61.538%
2026-06-26	1.9800	2.0400	1.6600	1.6600	-14.872%	58	470	-69.880%
2026-06-25	1.9700	1.9700	1.6100	1.9500	+21.875%	112	473	-74.359%
2026-06-24	1.4200	1.6000	1.3400	1.6000	+19.403%	23	432	-68.750%
2026-06-23	1.3400	1.3400	1.3400	1.3400	-8.844%	1	430	-62.687%
2026-06-22	1.5000	1.5300	1.4700	1.4700	+10.526%	7	430	-65.986%
2026-06-18	1.4100	1.4600	1.2900	1.3300	-16.352%	12	417	-62.406%
2026-06-17	1.2100	1.5900	1.2100	1.5900	+41.964%	26	417	-68.553%
2026-06-16	1.1300	1.1300	1.0800	1.1200	0.000%	4	417	-55.357%
2026-06-15	1.4900	1.4900	1.1200	1.1200	-39.130%	63	417	-55.357%
2026-06-12	1.7700	1.8400	1.7700	1.8400	-5.641%	6	394	-72.826%
2026-06-11	2.0100	2.2900	1.7800	1.9500	0.000%	11	394	-74.359%
2026-06-10	1.8000	1.9500	1.5700	1.9500	+13.372%	17	384	-74.359%
2026-06-09	1.8100	1.8700	1.7100	1.7200	+6.173%	4	384	-70.930%
2026-06-08	1.5000	1.7900	1.5000	1.6200	+1.250%	16	385	-69.136%
2026-06-05	0.9400	1.6900	0.9400	1.6000	+86.047%	103	378	-68.750%
2026-06-04	0.8900	0.8900	0.8100	0.8600	-21.101%	15	332	-41.860%
2026-06-03	1.1300	1.1400	1.0800	1.0900	-16.154%	50	327	-54.128%
2026-06-02	1.2800	1.3000	1.2600	1.3000	-11.565%	11	290	-61.538%
2026-06-01	1.1700	1.4900	1.1500	1.4700	+40.000%	19	280	-65.986%
2026-05-29	1.2000	1.2000	1.0300	1.0500	+2.941%	8	270	-52.381%
2026-05-28	1.0800	1.0800	1.0000	1.0200	-7.273%	47	272	-50.980%
2026-05-27	1.2500	1.2600	1.1000	1.1000	-16.031%	5	234	-54.545%
2026-05-26	1.2500	1.3100	1.2500	1.3100	-2.963%	5	230	-61.832%
2026-05-22	1.3700	1.3700	1.3500	1.3500	-10.596%	14	229	-62.963%
2026-05-21	1.5100	1.5100	1.5100	1.5100	-3.205%	3	227	-66.887%
2026-05-20	1.5700	1.5700	1.5000	1.5600	-3.704%	7	227	-67.949%
2026-05-19	1.6900	1.6900	1.6200	1.6200	+1.250%	2	229	-69.136%
2026-05-18	1.6800	1.8000	1.6000	1.6000	-7.514%	55	229	-68.750%
2026-05-15	1.8000	1.8000	1.7300	1.7300	+0.581%	11	229	-71.098%
2026-05-14	1.7200	1.7200	1.7200	1.7200	-10.881%	1	178	-70.930%
2026-05-13	1.9300	1.9300	1.9300	1.9300	-1.531%	1	178	-74.093%
2026-05-12	2.0400	2.0400	1.9600	1.9600	-3.448%	5	178	-74.490%
2026-05-11	1.9200	2.0400	1.9200	2.0300	+6.283%	7	178	-75.369%
2026-05-08	1.8700	1.9300	1.8700	1.9100	+2.139%	9	178	-73.822%
2026-05-07	1.8100	1.8700	1.8100	1.8700	-6.500%	4	175	-73.262%
2026-05-06	2.0000	2.0000	2.0000	2.0000	-9.910%	1	174	-75.000%
2026-05-05	1.9900	2.2200	1.9900	2.2200	+7.767%	7	174	-77.477%
2026-05-04	2.0600	2.0600	2.0600	2.0600	-9.251%	1	176	-75.728%
2026-05-01	2.0000	2.2700	2.0000	2.2700	+11.823%	6	175	-77.974%
2026-04-30	2.0000	2.4400	2.0000	2.0300	+20.118%	36	175	-75.369%
2026-04-29	1.6600	1.6900	1.6600	1.6900	-3.429%	3	172	-70.414%
2026-04-27	1.8400	1.8400	1.7500	1.7500	-24.893%	9	170	-71.429%
2026-04-23	2.1800	2.3300	2.1300	2.3300	+16.500%	17	165	-78.541%
2026-04-22	2.0300	2.0300	2.0000	2.0000	-7.834%	12	174	-75.000%
2026-04-21	2.1200	2.1700	2.1200	2.1700	+1.402%	4	165	-76.959%
2026-04-20	2.2300	2.2300	2.1400	2.1400	+1.905%	4	165	-76.636%
2026-04-17	1.9900	2.1500	1.9700	2.1000	-8.696%	32	167	-76.190%
2026-04-16	2.3800	2.3800	2.3000	2.3000	-7.258%	2	153	-78.261%
2026-04-15	2.7100	2.7100	2.4400	2.4800	-15.358%	8	153	-79.839%
2026-04-14	3.3000	3.3000	2.9300	2.9300	-17.697%	12	154	-82.935%
2026-04-13	4.0000	4.0000	3.5600	3.5600	-17.016%	2	155	-85.955%
2026-04-10	4.1700	4.2900	4.1000	4.2900	+0.941%	6	153	-88.345%
2026-04-09	4.7500	4.7500	4.2500	4.2500	-19.811%	60	149	-88.235%
2026-04-08	5.4000	5.7500	4.9000	5.3000	-28.087%	17	177	-90.566%
2026-04-06	7.3900	7.3900	7.3700	7.3700	-12.987%	3	180	-93.216%
2026-04-02	8.4700	8.4700	8.4700	8.4700	+24.559%	1	179	-94.097%
2026-04-01	8.1000	8.1000	6.8000	6.8000	-23.164%	6	179	-92.647%
2026-03-31	10.1000	10.2000	8.7200	8.8500	-30.588%	17	182	-94.350%
2026-03-30	12.2200	12.8000	12.0000	12.7500	-7.273%	31	186	-96.078%
2026-03-27	13.0000	14.3000	12.8000	13.7500	+22.768%	51	192	-96.364%
2026-03-26	9.6000	11.8100	9.6000	11.2000	+65.926%	17	176	-95.536%
2026-03-24	6.7500	6.7500	6.7500	6.7500	+11.570%	3	161	-92.593%
2026-03-23	6.0500	6.0500	6.0500	6.0500	-21.121%	1	159	-91.736%
2026-03-20	7.1000	7.6700	7.1000	7.6700	+21.746%	2	159	-93.481%
2026-03-19	6.3000	6.3000	6.3000	6.3000	+14.545%	1	159	-92.063%
2026-03-18	5.5000	5.5000	5.5000	5.5000	-5.172%	2	158	-90.909%
2026-03-16	5.8000	5.8000	5.8000	5.8000	-13.819%	1	158	-91.379%
2026-03-13	6.6500	6.7300	6.6500	6.7300	+20.826%	11	158	-92.571%
2026-03-12	5.5700	5.5700	5.5700	5.5700	-15.861%	1	153	-91.023%
2026-03-09	6.6200	6.6200	6.6200	6.6200	+32.400%	2	153	-92.447%
2026-03-05	5.0500	5.0500	5.0000	5.0000	-13.043%	6	154	-90.000%
2026-03-03	5.5500	5.7500	5.5500	5.7500	+20.042%	6	159	-91.304%
2026-03-02	4.7900	4.7900	4.7900	4.7900	-8.061%	1	161	-89.562%
2026-02-27	5.2100	5.2100	5.2100	5.2100	+12.527%	1	162	-90.403%
2026-02-26	4.3200	4.6300	4.3200	4.6300	-8.679%	2	162	-89.201%
2026-02-23	5.0700	5.0700	5.0700	5.0700	+9.978%	1	161	-90.138%
2026-02-20	4.7000	4.8000	4.6000	4.6100	-9.608%	5	161	-89.154%
2026-02-19	5.0500	5.1000	5.0500	5.1000	-2.857%	5	163	-90.196%
2026-02-18	5.0000	5.2500	5.0000	5.2500	+1.547%	13	159	-90.476%
2026-02-17	5.1600	5.1700	5.1600	5.1700	+2.376%	2	155	-90.329%
2026-02-12	5.0500	5.0500	5.0500	5.0500	+16.898%	5	155	-90.099%
2026-02-11	4.3200	4.3200	4.3200	4.3200	+9.367%	1	153	-88.426%
2026-02-10	4.1000	4.1000	3.9500	3.9500	-17.708%	21	152	-87.342%
2026-02-06	4.8500	4.8500	4.8000	4.8000	+9.840%	2	151	-89.583%
2026-02-05	4.5400	4.5400	4.2800	4.3700	+13.506%	31	150	-88.558%
2026-02-04	3.8500	3.8500	3.8500	3.8500	+33.681%	25	175	-87.013%
2026-01-29	2.5200	2.9600	2.5200	2.8800	-23.200%	12	150	-82.639%
2026-01-28	3.8000	3.8400	3.7500	3.7500	-5.063%	19	151	-86.667%
2026-01-27	4.0500	4.0500	3.9500	3.9500	-10.227%	21	151	-87.342%
2026-01-26	4.3500	4.4000	4.3500	4.4000	-5.376%	6	154	-88.636%
2026-01-23	4.6500	4.7400	4.6500	4.6500	-23.394%	15	158	-89.247%
2026-01-20	6.0500	6.0700	6.0500	6.0700	+17.864%	10	163	-91.763%
2026-01-16	5.1500	5.1500	5.1500	5.1500	-13.445%	6	163	-90.291%
2026-01-14	5.9500	5.9500	5.9500	5.9500	+8.182%	1	163	-91.597%
2026-01-13	5.5500	5.5500	5.3700	5.5000	+5.769%	7	162	-90.909%
2026-01-08	5.2000	5.2000	5.2000	5.2000	+18.993%	4	163	-90.385%
2026-01-06	4.4200	4.4500	4.3500	4.3700	-1.798%	76	163	-88.558%
2026-01-05	4.4500	4.4500	4.4500	4.4500	0.000%	1	103	-88.764%
2026-01-02	4.4500	4.4500	4.4500	4.4500	+4.706%	5	103	-88.764%
2025-12-30	4.4300	4.4300	4.2500	4.2500	-18.582%	3	103	-88.235%
2025-12-22	5.2000	5.2300	5.2000	5.2200	+2.353%	7	104	-90.421%
2025-12-19	5.1000	5.1000	5.1000	5.1000	-8.929%	1	105	-90.196%
2025-12-16	5.6000	5.6000	5.6000	5.6000	-10.112%	1	104	-91.071%
2025-12-05	6.2300	6.2300	6.2300	6.2300	+0.484%	1	103	-91.974%
2025-12-04	6.2000	6.2000	6.2000	6.2000	-10.145%	1	102	-91.935%
2025-12-03	6.8000	6.9000	6.7500	6.9000	+0.730%	14	103	-92.754%
2025-12-02	6.8000	6.8500	6.8000	6.8500	-5.517%	4	89	-92.701%
2025-12-01	7.1000	7.2800	7.0500	7.2500	-2.027%	16	86	-93.103%
2025-11-26	7.4500	7.4500	7.4000	7.4000	-29.591%	11	91	-93.243%
2025-11-21	11.7000	11.7000	10.5100	10.5100	-2.233%	2	91	-95.243%
2025-11-20	10.7000	10.7500	10.7000	10.7500	-11.157%	3	90	-95.349%
2025-11-19	11.3000	12.1000	11.3000	12.1000	+13.615%	21	89	-95.868%
2025-11-18	10.6500	10.6500	10.6500	10.6500	+0.948%	1	78	-95.305%
2025-11-17	10.6500	10.7000	10.5500	10.5500	+4.663%	4	77	-95.261%
2025-11-14	10.0800	10.0800	10.0800	10.0800	+10.769%	1	75	-95.040%
2025-11-13	9.1000	9.1000	9.1000	9.1000	+2.593%	10	75	-94.505%
2025-11-12	8.8700	8.8700	8.8700	8.8700	+7.515%	2	65	-94.363%
2025-11-11	8.3000	8.3000	8.2500	8.2500	-18.317%	2	65	-93.939%
2025-11-07	10.1000	10.1000	10.1000	10.1000	+11.602%	4	65	-95.050%
2025-11-06	8.7000	9.0500	8.7000	9.0500	+2.376%	6	62	-94.475%
2025-11-04	8.8400	8.8500	8.8400	8.8400	+9.814%	10	61	-94.344%
2025-11-03	8.1500	8.1500	7.8500	8.0500	+0.625%	23	52	-93.789%
2025-10-31	8.0000	8.0000	8.0000	8.0000	+6.667%	1	52	-93.750%
2025-10-30	7.5600	7.5600	7.5000	7.5000	+47.348%	3	52	-93.333%
2025-10-24	5.0900	5.0900	5.0900	5.0900	-34.323%	1	50	-90.177%
2025-10-16	7.4000	7.7500	7.4000	7.7500	+27.049%	2	50	-93.548%
2025-10-09	6.1000	6.1000	6.1000	6.1000	-2.400%	2	50	-91.803%
2025-10-02	6.2000	6.2500	6.2000	6.2500	-0.794%	3	49	-92.000%
2025-10-01	6.3500	6.3500	6.3000	6.3000	+27.273%	2	48	-92.063%
2025-09-12	5.0000	5.0000	4.9500	4.9500	-6.604%	6	46	-89.899%
2025-09-10	5.3000	5.3000	5.3000	5.3000	+0.952%	1	43	-90.566%
2025-09-09	5.2000	5.2500	5.2000	5.2500	-0.943%	2	42	-90.476%
2025-09-05	5.3000	5.3000	5.3000	5.3000	-1.852%	2	41	-90.566%
2025-09-04	5.4000	5.4000	5.4000	5.4000	-6.087%	1	41	-90.741%
2025-09-03	5.8000	5.8000	5.7000	5.7500	-2.707%	26	40	-91.304%
2025-08-25	5.9100	5.9100	5.9100	5.9100	-9.077%	1	24	-91.540%
2025-08-21	6.4000	6.5000	6.4000	6.5000	-1.515%	2	23	-92.308%
2025-08-20	6.6000	6.6000	6.6000	6.6000	+59.036%	1	21	-92.424%
2025-08-11	4.1500	4.1500	4.1500	4.1500	0.000%	20	20	-87.952%