Dark

META20260821P430
META Aug 21 2026 430.00 Put (META260821P00430000)
option OPRA

EOD

Jul 23, 2026

0.9100+49.180%(+0.3000)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.7400	1.0100	0.7400	0.9100	+49.180%	70	1,290	0.000%
2026-07-22	0.6100	0.6100	0.6100	0.6100	+15.094%	3	1,275	+49.180%
2026-07-21	0.5300	0.5600	0.5300	0.5300	-7.018%	25	1,275	+71.698%
2026-07-20	0.6000	0.6000	0.5700	0.5700	-44.660%	10	1,254	+59.649%
2026-07-17	0.9200	1.4200	0.8200	1.0300	+68.852%	8	1,254	-11.650%
2026-07-16	0.6100	0.6100	0.6100	0.6100	-6.154%	6	1,246	+49.180%
2026-07-15	0.6000	0.6500	0.5700	0.6500	+8.333%	5	1,242	+40.000%
2026-07-14	0.7800	0.7800	0.6000	0.6000	-24.051%	5	1,240	+51.667%
2026-07-13	0.7800	0.8600	0.7100	0.7900	-8.140%	25	1,239	+15.190%
2026-07-10	0.4800	0.9300	0.4800	0.8600	-23.894%	17	1,253	+5.814%
2026-07-09	1.8000	1.8000	1.0800	1.1300	-2.586%	11	1,262	-19.469%
2026-07-08	1.2500	1.3000	1.1600	1.1600	+14.851%	64	1,257	-21.552%
2026-07-07	1.1100	1.1600	1.0100	1.0100	-19.200%	12	1,287	-9.901%
2026-07-06	1.4800	1.4900	1.2500	1.2500	-11.972%	28	1,289	-27.200%
2026-07-02	1.3300	1.7500	1.3300	1.4200	+5.970%	51	1,324	-35.915%
2026-07-01	2.0200	2.0200	1.1700	1.3400	-47.451%	40	1,324	-32.090%
2026-06-29	2.3000	2.5500	2.3000	2.5500	-20.807%	64	1,310	-64.314%
2026-06-26	3.7500	3.7800	2.9500	3.2200	-12.973%	32	1,308	-71.739%
2026-06-25	3.8500	3.8500	3.3000	3.7000	+26.280%	39	1,285	-75.405%
2026-06-24	2.6000	2.9300	2.6000	2.9300	+14.008%	2	1,279	-68.942%
2026-06-23	2.5000	2.5700	2.3600	2.5700	-2.281%	3	1,278	-64.591%
2026-06-22	2.5000	2.6300	2.3300	2.6300	+8.678%	4	1,278	-65.399%
2026-06-18	2.5900	2.6600	2.3800	2.4200	-19.333%	21	1,248	-62.397%
2026-06-17	2.1700	3.0000	2.1200	3.0000	+58.730%	25	1,248	-69.667%
2026-06-16	1.9400	1.9400	1.8800	1.8900	-10.000%	7	1,248	-51.852%
2026-06-15	2.2300	2.2300	2.1000	2.1000	-36.747%	6	1,246	-56.667%
2026-06-12	3.2700	3.3500	3.2700	3.3200	-18.025%	4	1,242	-72.590%
2026-06-11	3.7600	4.0500	3.7600	4.0500	+49.446%	17	1,239	-77.531%
2026-06-10	2.7300	2.7500	2.6800	2.7100	-1.455%	7	1,237	-66.421%
2026-06-09	2.4300	2.7500	2.4100	2.7500	+0.365%	11	1,236	-66.909%
2026-06-08	2.9500	2.9500	2.6600	2.7400	-8.667%	16	1,230	-66.788%
2026-06-05	1.7700	3.0000	1.7700	3.0000	+102.703%	48	1,225	-69.667%
2026-06-04	1.4200	1.4800	1.4000	1.4800	-24.873%	8	1,245	-38.514%
2026-06-03	1.9000	1.9700	1.9000	1.9700	+0.510%	5	1,250	-53.807%
2026-06-02	1.9600	1.9600	1.9600	1.9600	-18.672%	7	1,255	-53.571%
2026-06-01	1.9600	2.4100	1.9600	2.4100	+40.936%	8	1,262	-62.241%
2026-05-29	1.7100	1.7100	1.7100	1.7100	-2.286%	3	1,262	-46.784%
2026-05-28	1.7500	1.7500	1.7500	1.7500	-1.685%	1	1,265	-48.000%
2026-05-27	1.7800	1.7800	1.7800	1.7800	-13.592%	1	1,266	-48.876%
2026-05-26	2.1000	2.1000	2.0600	2.0600	-4.630%	5	1,266	-55.825%
2026-05-22	2.2200	2.2200	2.1500	2.1600	-8.861%	11	1,265	-57.870%
2026-05-21	2.7600	2.7600	2.3700	2.3700	-10.227%	58	1,265	-61.603%
2026-05-20	2.5700	2.6400	2.4700	2.6400	-2.583%	15	1,265	-65.530%
2026-05-19	2.6600	2.7100	2.6600	2.7100	+0.743%	9	1,238	-66.421%
2026-05-15	2.6900	2.6900	2.6900	2.6900	-10.927%	1	1,238	-66.171%
2026-05-13	3.0900	3.0900	2.9500	3.0200	-9.851%	36	1,237	-69.868%
2026-05-12	3.4500	3.4500	3.2100	3.3500	+1.515%	26	1,229	-72.836%
2026-05-11	3.2500	3.3000	3.1500	3.3000	+3.125%	13	1,229	-72.424%
2026-05-08	3.2000	3.2000	3.2000	3.2000	-1.235%	1	1,223	-71.563%
2026-05-06	3.2000	3.2400	3.2000	3.2400	-0.308%	11	1,222	-71.914%
2026-05-04	3.6500	3.6500	3.2500	3.2500	-5.797%	9	1,228	-72.000%
2026-05-01	3.3200	3.4500	3.1500	3.4500	+4.230%	70	1,217	-73.623%
2026-04-30	3.5500	4.0000	3.3100	3.3100	+29.297%	43	1,217	-72.508%
2026-04-29	2.6000	2.6000	2.5500	2.5600	-11.724%	37	1,222	-64.453%
2026-04-28	2.9000	2.9000	2.9000	2.9000	+8.209%	1	1,223	-68.621%
2026-04-27	2.6700	2.6800	2.6700	2.6800	-10.368%	20	1,224	-66.045%
2026-04-24	2.9900	2.9900	2.9900	2.9900	-12.059%	1	1,234	-69.565%
2026-04-23	3.4000	3.4000	3.4000	3.4000	+11.842%	5	1,234	-73.235%
2026-04-22	3.0400	3.0400	3.0400	3.0400	-5.296%	2	1,234	-70.066%
2026-04-21	3.2100	3.2100	3.2100	3.2100	-6.414%	1	1,235	-71.651%
2026-04-16	3.4900	3.4900	3.4300	3.4300	-7.297%	2	1,235	-73.469%
2026-04-15	3.6500	3.7800	3.6400	3.7000	-13.551%	8	1,235	-75.405%
2026-04-14	4.5200	4.5200	4.2000	4.2800	-26.587%	27	1,236	-78.738%
2026-04-13	6.0600	6.0600	5.8300	5.8300	-4.583%	2	1,250	-84.391%
2026-04-10	6.1100	6.1100	6.1100	6.1100	-11.577%	1	1,250	-85.106%
2026-04-09	6.7000	6.9100	6.7000	6.9100	-17.246%	3	1,251	-86.831%
2026-04-08	7.5500	8.5000	7.5500	8.3500	-30.417%	20	1,250	-89.102%
2026-04-02	12.5300	12.5300	11.3700	12.0000	+13.208%	12	1,244	-92.417%
2026-04-01	10.8500	10.8500	10.6000	10.6000	-15.873%	27	1,244	-91.415%
2026-03-31	12.6000	12.6000	12.6000	12.6000	-28.814%	1	1,250	-92.778%
2026-03-30	17.8500	18.0500	17.5500	17.7000	-10.380%	16	1,249	-94.859%
2026-03-27	17.5000	19.7600	17.5000	19.7500	+21.914%	318	1,240	-95.392%
2026-03-26	13.1000	17.2200	13.1000	16.2000	+78.414%	50	939	-94.383%
2026-03-25	9.0800	9.0800	9.0800	9.0800	+1.453%	1	922	-89.978%
2026-03-23	8.7800	8.9500	8.7800	8.9500	-14.272%	4	921	-89.832%
2026-03-20	10.1000	11.0000	10.1000	10.4400	+14.851%	19	924	-91.284%
2026-03-19	8.8200	9.0900	8.8200	9.0900	+14.340%	7	917	-89.989%
2026-03-18	7.9500	7.9500	7.9500	7.9500	+11.189%	10	914	-88.553%
2026-03-17	7.1500	7.1500	7.1500	7.1500	-29.902%	1	914	-87.273%
2026-03-13	9.3500	10.2000	9.1000	10.2000	+7.482%	4	914	-91.078%
2026-03-09	9.4800	9.4900	9.4800	9.4900	+54.309%	2	913	-90.411%
2026-03-05	6.1500	6.1500	6.1500	6.1500	+2.843%	1	916	-85.203%
2026-03-04	5.9800	5.9800	5.9800	5.9800	-16.364%	10	916	-84.783%
2026-02-27	7.1500	7.1500	7.1500	7.1500	-4.155%	1	916	-87.273%
2026-02-24	7.6000	7.6000	7.4600	7.4600	+18.038%	3	915	-87.802%
2026-02-20	6.3200	6.3200	6.3200	6.3200	-12.222%	1	912	-85.601%
2026-02-18	7.2500	7.2700	7.2000	7.2000	-4.000%	25	912	-87.361%
2026-02-17	7.9500	7.9500	7.4000	7.5000	+18.110%	7	899	-87.867%
2026-02-12	6.3500	6.3500	6.3500	6.3500	+14.414%	10	904	-85.669%
2026-02-10	5.9000	5.9000	5.5500	5.5500	-14.615%	27	899	-83.604%
2026-02-06	6.5000	6.5000	6.5000	6.5000	+4.839%	2	884	-86.000%
2026-02-05	6.2000	6.2000	6.2000	6.2000	+9.347%	21	886	-85.323%
2026-02-04	5.6700	5.6700	5.6700	5.6700	+28.864%	30	865	-83.951%
2026-02-03	4.4000	4.4000	4.4000	4.4000	+8.642%	12	837	-79.318%
2026-01-30	3.7700	4.0500	3.7700	4.0500	-1.220%	3	844	-77.531%
2026-01-29	4.1000	4.1000	4.1000	4.1000	-24.908%	1	845	-77.805%
2026-01-28	5.4600	5.4600	5.4600	5.4600	-43.653%	1	846	-83.333%
2026-01-20	9.1500	9.6900	9.1500	9.6900	+14.000%	3	845	-90.609%
2026-01-14	8.5000	8.5000	8.5000	8.5000	+25.926%	10	845	-89.294%
2026-01-07	6.7500	6.7500	6.7500	6.7500	-2.878%	1	845	-86.519%
2025-12-29	6.9500	6.9500	6.9500	6.9500	-9.269%	1	845	-86.906%
2025-12-19	7.6600	7.6600	7.6600	7.6600	-6.127%	2	846	-88.120%
2025-12-17	8.1600	8.1600	8.1600	8.1600	-5.226%	1	846	-88.848%
2025-12-15	8.6500	8.6500	8.6100	8.6100	-13.467%	3	847	-89.431%
2025-11-28	9.9500	9.9500	9.9500	9.9500	-21.961%	1	848	-90.854%
2025-11-24	12.7700	12.7700	12.4500	12.7500	-17.208%	757	847	-92.863%
2025-11-20	15.2500	15.4000	15.2500	15.4000	-4.348%	2	98	-94.091%
2025-11-18	16.1000	16.1000	16.1000	16.1000	+20.599%	1	96	-94.348%
2025-11-12	12.8500	13.7500	12.8500	13.3500	+13.617%	6	97	-93.184%
2025-11-11	12.0000	12.2300	11.7500	11.7500	+1.293%	5	91	-92.255%
2025-11-10	11.6000	11.6000	11.6000	11.6000	-10.425%	7	90	-92.155%
2025-11-06	12.9500	12.9500	12.9500	12.9500	+7.025%	1	83	-92.973%
2025-11-05	12.4700	12.4700	12.1000	12.1000	+8.326%	6	82	-92.479%
2025-11-03	11.4000	11.4000	11.1700	11.1700	+2.477%	51	54	-91.853%
2025-10-31	10.9000	10.9000	10.9000	10.9000	+10.101%	1	54	-91.651%
2025-10-30	10.7200	10.9000	9.0500	9.9000	+65.829%	108	54	-90.808%
2025-10-28	5.9700	5.9700	5.9700	5.9700	-2.131%	2	57	-84.757%
2025-10-27	6.0500	6.1000	6.0500	6.1000	-8.955%	20	60	-85.082%
2025-10-24	6.8500	6.8500	6.7000	6.7000	-4.830%	30	60	-86.418%
2025-10-23	7.0400	7.0400	7.0400	7.0400	-31.650%	2	84	-87.074%
2025-10-17	10.3000	10.3000	10.3000	10.3000	+27.004%	2	82	-91.165%
2025-10-09	8.2500	8.2500	8.1100	8.1100	-1.098%	4	80	-88.779%
2025-10-08	8.3500	8.3500	8.2000	8.2000	-10.870%	21	76	-88.902%
2025-10-07	9.1500	9.2000	9.1500	9.2000	+1.099%	30	61	-90.109%
2025-10-06	10.1400	10.1400	9.1000	9.1000	+7.059%	22	31	-90.000%
2025-10-02	8.3500	8.5000	8.3000	8.5000	-0.585%	3	11	-89.294%
2025-10-01	8.5500	8.5500	8.5500	8.5500	+22.143%	1	8	-89.357%
2025-09-29	7.0000	7.0000	7.0000	7.0000	-6.040%	1	7	-87.000%
2025-09-26	7.4500	7.4500	7.4500	7.4500	+16.406%	1	6	-87.785%
2025-09-15	6.5000	6.5000	6.4000	6.4000	-20.398%	3	5	-85.781%
2025-09-02	8.0400	8.0400	8.0400	8.0400	+13.239%	1	2	-88.682%
2025-08-13	7.1000	7.1000	7.1000	7.1000	0.000%	1	1	-87.183%