Dark

META20260821P420
META Aug 21 2026 420.00 Put (META260821P00420000)
option OPRA

EOD

Jul 23, 2026

0.7500+50.000%(+0.2500)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.7000	0.7500	0.7000	0.7500	+50.000%	65	688	0.000%
2026-07-22	0.5000	0.5000	0.5000	0.5000	0.000%	3	623	+50.000%
2026-07-20	0.5400	0.5400	0.5000	0.5000	-30.556%	7	620	+50.000%
2026-07-17	0.7300	0.7300	0.6800	0.7200	+38.462%	3	613	+4.167%
2026-07-16	0.3900	0.5200	0.3900	0.5200	0.000%	44	613	+44.231%
2026-07-15	0.5200	0.5200	0.5200	0.5200	+1.961%	2	613	+44.231%
2026-07-14	0.6000	0.6000	0.4800	0.5100	-27.143%	20	614	+47.059%
2026-07-13	0.7000	0.7000	0.7000	0.7000	+4.478%	4	619	+7.143%
2026-07-10	0.7500	0.7600	0.6700	0.6700	-25.556%	9	622	+11.940%
2026-07-09	1.5200	1.5200	0.9000	0.9000	-11.765%	39	626	-16.667%
2026-07-08	1.0500	1.1700	0.9300	1.0200	+13.333%	53	652	-26.471%
2026-07-07	0.9600	0.9900	0.8800	0.9000	-14.286%	12	683	-16.667%
2026-07-06	1.0600	1.1200	1.0500	1.0500	-23.913%	14	687	-28.571%
2026-07-02	1.1500	1.3800	1.1500	1.3800	+23.214%	11	689	-45.652%
2026-07-01	1.4500	1.4500	0.9500	1.1200	-47.418%	428	689	-33.036%
2026-06-30	2.3000	2.3000	2.1300	2.1300	+12.105%	49	647	-64.789%
2026-06-29	1.9000	1.9000	1.9000	1.9000	-35.811%	1	625	-60.526%
2026-06-25	2.7900	2.9600	2.7000	2.9600	+24.370%	31	624	-74.662%
2026-06-24	2.0200	2.3800	2.0200	2.3800	+13.876%	4	603	-68.487%
2026-06-23	1.9300	2.1400	1.9300	2.0900	-1.878%	10	603	-64.115%
2026-06-22	2.3500	2.3500	2.1300	2.1300	+11.518%	5	598	-64.789%
2026-06-18	2.3800	2.3900	1.9100	1.9100	-10.748%	18	595	-60.733%
2026-06-17	1.7800	2.1400	1.7600	2.1400	+38.065%	34	595	-64.953%
2026-06-16	1.5700	1.5700	1.5500	1.5500	-1.899%	3	595	-51.613%
2026-06-15	1.8700	1.8700	1.5400	1.5800	-42.754%	7	595	-52.532%
2026-06-12	2.7000	2.7900	2.6900	2.7600	-1.779%	12	596	-72.826%
2026-06-11	3.2500	3.2600	2.8100	2.8100	0.000%	12	592	-73.310%
2026-06-10	2.2500	2.8200	2.2300	2.8100	+19.574%	58	591	-73.310%
2026-06-09	2.7000	2.7000	2.3500	2.3500	+4.911%	39	581	-68.085%
2026-06-08	2.6000	2.6000	2.2400	2.2400	-7.438%	36	581	-66.518%
2026-06-05	1.2900	2.4200	1.2900	2.4200	+101.667%	2	564	-69.008%
2026-06-04	1.2000	1.2000	1.2000	1.2000	-27.273%	1	564	-37.500%
2026-06-03	1.6100	1.6500	1.6000	1.6500	-8.840%	6	564	-54.545%
2026-06-02	1.8100	1.8100	1.8100	1.8100	+5.848%	1	563	-58.564%
2026-06-01	1.6800	1.7100	1.6800	1.7100	+11.765%	2	564	-56.140%
2026-05-29	1.5300	1.5300	1.5300	1.5300	+5.517%	1	563	-50.980%
2026-05-28	1.4800	1.4800	1.4500	1.4500	-4.605%	21	562	-48.276%
2026-05-27	1.7400	1.7400	1.5200	1.5200	-14.124%	2	543	-50.658%
2026-05-26	1.7900	1.7900	1.7500	1.7700	-6.349%	211	543	-57.627%
2026-05-22	1.8900	1.8900	1.8900	1.8900	-14.865%	1	333	-60.317%
2026-05-21	2.3400	2.3400	2.2200	2.2200	+5.213%	7	332	-66.216%
2026-05-18	2.1100	2.1100	2.1100	2.1100	-22.140%	1	332	-64.455%
2026-05-13	2.7100	2.7100	2.7100	2.7100	-5.245%	1	329	-72.325%
2026-05-12	2.8800	2.8800	2.6800	2.8600	+7.519%	23	329	-73.776%
2026-05-11	2.8100	2.8100	2.6600	2.6600	+2.703%	24	329	-71.805%
2026-05-08	2.5900	2.5900	2.5900	2.5900	+0.778%	1	319	-71.042%
2026-05-07	2.5700	2.5700	2.5700	2.5700	-5.861%	1	319	-70.817%
2026-05-06	2.6500	2.7400	2.6500	2.7300	-8.696%	21	318	-72.527%
2026-05-05	2.9700	2.9900	2.9700	2.9900	+4.912%	4	314	-74.916%
2026-05-04	2.8500	2.8500	2.8500	2.8500	+1.423%	1	315	-73.684%
2026-05-01	2.8100	2.8100	2.8100	2.8100	-12.461%	2	313	-73.310%
2026-04-30	3.2100	3.2100	3.2100	3.2100	+45.909%	1	313	-76.636%
2026-04-29	2.2100	2.2100	2.2000	2.2000	-12.000%	2	312	-65.909%
2026-04-28	2.5000	2.5000	2.5000	2.5000	+7.759%	1	313	-70.000%
2026-04-27	2.5000	2.5000	2.2900	2.3200	-20.819%	34	313	-67.672%
2026-04-23	2.9300	2.9300	2.9300	2.9300	+10.985%	1	313	-74.403%
2026-04-22	2.6400	2.6400	2.6400	2.6400	-7.368%	2	314	-71.591%
2026-04-20	2.8500	2.8500	2.8500	2.8500	+2.888%	1	314	-73.684%
2026-04-17	2.7600	2.7700	2.7600	2.7700	-9.772%	4	313	-72.924%
2026-04-16	3.0200	3.0900	3.0200	3.0700	-6.116%	6	317	-75.570%
2026-04-15	3.3500	3.3500	3.2000	3.2700	-14.173%	5	319	-77.064%
2026-04-14	3.8700	3.8700	3.7500	3.8100	-18.065%	49	319	-80.315%
2026-04-13	4.6500	4.6500	4.6500	4.6500	-14.679%	10	301	-83.871%
2026-04-10	5.4500	5.4500	5.4500	5.4500	-5.546%	1	311	-86.239%
2026-04-09	5.8700	5.8700	5.7500	5.7700	-22.342%	39	312	-87.002%
2026-04-08	7.0000	7.4300	7.0000	7.4300	-28.213%	6	276	-89.906%
2026-04-07	10.7000	10.7000	10.3000	10.3500	+8.604%	7	275	-92.754%
2026-04-06	9.7200	9.7400	9.5300	9.5300	-13.364%	11	276	-92.130%
2026-04-02	11.2000	11.2000	11.0000	11.0000	+23.043%	5	269	-93.182%
2026-04-01	10.0000	10.2000	8.9400	8.9400	-24.044%	36	269	-91.611%
2026-03-31	13.2200	13.2200	11.7700	11.7700	-22.820%	3	276	-93.628%
2026-03-30	16.4500	16.4500	15.2500	15.2500	-12.607%	165	277	-95.082%
2026-03-27	16.6600	18.1100	16.2300	17.4500	+23.322%	192	285	-95.702%
2026-03-26	10.3000	14.1500	10.3000	14.1500	+65.497%	18	112	-94.700%
2026-03-24	8.5500	8.5500	8.5500	8.5500	+11.039%	5	113	-91.228%
2026-03-23	7.5500	7.7000	7.5500	7.7000	-16.936%	15	111	-90.260%
2026-03-20	9.0300	9.9000	9.0300	9.2700	+16.457%	45	104	-91.909%
2026-03-19	7.9600	7.9600	7.9600	7.9600	+12.908%	2	124	-90.578%
2026-03-18	7.0500	7.0500	7.0500	7.0500	-13.497%	5	122	-89.362%
2026-03-09	8.3400	8.3600	8.1500	8.1500	+14.466%	18	127	-90.798%
2026-03-06	6.8900	7.1200	6.8900	7.1200	+14.839%	6	130	-89.466%
2026-03-05	6.2000	6.2000	6.2000	6.2000	-7.463%	3	132	-87.903%
2026-02-27	6.4100	6.7000	6.4100	6.7000	+1.515%	8	131	-88.806%
2026-02-18	6.5500	6.6000	6.5500	6.6000	+2.326%	10	128	-88.636%
2026-02-12	6.4000	6.4500	6.4000	6.4500	+6.612%	4	127	-88.372%
2026-02-06	6.0500	6.0500	6.0500	6.0500	+10.000%	5	124	-87.603%
2026-02-05	5.5000	5.5000	5.5000	5.5000	+10.000%	3	119	-86.364%
2026-02-04	5.0000	5.0000	5.0000	5.0000	+53.374%	12	116	-85.000%
2026-01-29	3.6000	3.6500	3.2600	3.2600	-32.784%	17	117	-76.994%
2026-01-28	4.9500	4.9500	4.8500	4.8500	-24.923%	7	120	-84.536%
2026-01-22	6.5300	6.6200	6.4600	6.4600	-16.104%	3	120	-88.390%
2026-01-21	7.7000	7.7000	7.7000	7.7000	-9.518%	19	121	-90.260%
2026-01-20	8.5100	8.5100	8.5100	8.5100	+17.379%	1	112	-91.187%
2026-01-15	7.2900	7.2900	7.2500	7.2500	-1.361%	2	111	-89.655%
2026-01-13	7.3500	7.3500	7.3500	7.3500	+13.251%	1	110	-89.796%
2026-01-08	6.9000	6.9000	6.4900	6.4900	+1.724%	12	110	-88.444%
2026-01-02	6.3800	6.3800	6.3800	6.3800	+6.333%	1	113	-88.245%
2025-12-26	6.0000	6.0000	6.0000	6.0000	-9.091%	1	112	-87.500%
2025-12-23	6.6000	6.6000	6.6000	6.6000	-1.786%	1	112	-88.636%
2025-12-18	6.7200	6.7200	6.7200	6.7200	-13.290%	1	111	-88.839%
2025-12-16	7.7500	7.7500	7.7500	7.7500	-4.321%	1	112	-90.323%
2025-12-15	8.1000	8.1000	8.1000	8.1000	-0.613%	1	112	-90.741%
2025-12-11	8.1500	8.1500	8.1500	8.1500	+0.617%	1	113	-90.798%
2025-12-04	8.1000	8.1000	8.1000	8.1000	-6.897%	3	112	-90.741%
2025-12-03	8.7000	8.7000	8.7000	8.7000	+0.578%	1	109	-91.379%
2025-12-02	8.5500	8.6500	8.5500	8.6500	-4.736%	5	108	-91.329%
2025-12-01	9.0800	9.0800	9.0800	9.0800	-3.095%	1	107	-91.740%
2025-11-26	9.4500	9.4500	9.3700	9.3700	-11.185%	2	106	-91.996%
2025-11-25	10.5500	10.5500	10.5500	10.5500	-17.771%	1	106	-92.891%
2025-11-21	12.8300	12.8300	12.8300	12.8300	-5.662%	2	105	-94.154%
2025-11-20	13.6000	13.6000	13.6000	13.6000	+1.493%	1	103	-94.485%
2025-11-17	13.6500	13.6500	13.4000	13.4000	-5.099%	5	102	-94.403%
2025-11-14	14.1200	14.1200	14.1200	14.1200	+18.655%	1	98	-94.688%
2025-11-12	12.2500	12.2500	11.8900	11.9000	+13.333%	62	98	-93.697%
2025-11-11	10.5000	10.5000	10.5000	10.5000	-7.080%	3	48	-92.857%
2025-11-06	11.3000	11.3000	11.3000	11.3000	+12.438%	1	45	-93.363%
2025-11-03	10.3000	10.3000	9.9700	10.0500	-2.427%	43	18	-92.537%
2025-10-31	9.8000	10.3000	9.8000	10.3000	+12.815%	2	18	-92.718%
2025-10-30	9.1300	9.1300	9.1300	9.1300	+45.382%	1	16	-91.785%
2025-10-24	6.2800	6.2800	6.2800	6.2800	-24.790%	1	15	-88.057%
2025-10-15	8.3500	8.3500	8.3500	8.3500	+13.605%	4	16	-91.018%
2025-10-09	7.4500	7.4500	7.3500	7.3500	-11.125%	3	12	-89.796%
2025-10-07	8.2700	8.2700	8.2700	8.2700	-7.079%	1	9	-90.931%
2025-10-06	8.7600	8.9000	8.7600	8.9000	+17.105%	6	10	-91.573%
2025-10-02	7.5500	7.6000	7.5500	7.6000	+19.685%	3	5	-90.132%
2025-09-29	6.3500	6.3500	6.3500	6.3500	+14.828%	1	2	-88.189%
2025-09-17	5.5300	5.5300	5.5300	5.5300	-28.182%	1	2	-86.438%
2025-08-20	7.7000	7.7000	7.7000	7.7000	0.000%	1	1	-90.260%