Dark

META20260821P440
META Aug 21 2026 440.00 Put (META260821P00440000)
option OPRA

EOD

Jul 23, 2026

1.01+26.250%(+0.21)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.9000	1.0900	0.9000	1.0100	+26.250%	64	464	0.000%
2026-07-22	0.7600	0.8000	0.7600	0.8000	+21.212%	100	427	+26.250%
2026-07-21	0.6600	0.6600	0.6600	0.6600	-26.667%	1	440	+53.030%
2026-07-20	0.9000	0.9000	0.9000	0.9000	-7.216%	3	440	+12.222%
2026-07-17	0.9700	0.9700	0.9700	0.9700	+36.620%	3	437	+4.124%
2026-07-16	0.7100	0.7100	0.7100	0.7100	+2.899%	1	440	+42.254%
2026-07-15	0.6900	0.6900	0.6900	0.6900	-10.390%	1	440	+46.377%
2026-07-14	0.8000	0.8000	0.7700	0.7700	-10.465%	3	439	+31.169%
2026-07-13	0.9500	0.9900	0.8600	0.8600	-15.686%	10	439	+17.442%
2026-07-10	1.0200	1.1600	1.0100	1.0200	-55.844%	21	442	-0.980%
2026-07-09	2.3100	2.3100	2.3100	2.3100	+45.283%	1	445	-56.277%
2026-07-08	1.5100	1.6000	1.5100	1.5900	+18.657%	4	445	-36.478%
2026-07-07	1.3700	1.3800	1.2500	1.3400	-12.987%	57	442	-24.627%
2026-07-06	1.8300	1.8300	1.5400	1.5400	-22.613%	32	469	-34.416%
2026-07-02	1.8500	1.9900	1.8400	1.9900	+39.161%	10	473	-49.246%
2026-07-01	2.0200	2.2400	1.4300	1.4300	-56.000%	16	473	-29.371%
2026-06-30	3.2500	3.2500	3.2500	3.2500	+4.502%	10	478	-68.923%
2026-06-29	2.8200	3.1100	2.8200	3.1100	-15.259%	18	478	-67.524%
2026-06-26	4.2500	4.2500	3.6300	3.6700	-21.075%	44	484	-72.480%
2026-06-25	4.5000	4.6500	3.9500	4.6500	+27.397%	33	476	-78.280%
2026-06-24	3.3000	3.6500	3.3000	3.6500	+10.606%	43	451	-72.329%
2026-06-23	3.4500	3.4500	2.9200	3.3000	-5.714%	130	469	-69.394%
2026-06-22	3.0000	3.6200	3.0000	3.5000	+9.375%	5	416	-71.143%
2026-06-18	3.2000	3.2000	3.2000	3.2000	-12.088%	1	399	-68.438%
2026-06-17	2.5300	3.6400	2.5300	3.6400	+59.649%	18	399	-72.253%
2026-06-16	2.4800	2.4800	2.2600	2.2800	-8.434%	6	399	-55.702%
2026-06-15	2.7700	2.7700	2.3000	2.4900	-39.563%	27	394	-59.438%
2026-06-12	4.1200	4.1200	4.1200	4.1200	+3.000%	3	395	-75.485%
2026-06-11	4.6500	4.8500	4.0000	4.0000	+5.263%	53	395	-74.750%
2026-06-10	3.2800	3.8000	3.2800	3.8000	+7.042%	26	376	-73.421%
2026-06-09	2.8900	3.9700	2.8700	3.5500	+7.251%	9	352	-71.549%
2026-06-08	3.2200	3.3100	3.2000	3.3100	-9.315%	69	347	-69.486%
2026-06-05	2.0400	3.6500	2.0300	3.6500	+102.778%	25	347	-72.329%
2026-06-04	1.7200	1.8000	1.6700	1.8000	-25.620%	19	329	-43.889%
2026-06-03	2.4200	2.4200	2.4200	2.4200	-6.202%	1	332	-58.264%
2026-06-02	2.5800	2.5800	2.5800	2.5800	-9.790%	2	333	-60.853%
2026-06-01	2.3400	2.8600	2.3400	2.8600	+41.584%	8	333	-64.685%
2026-05-29	1.9400	2.0200	1.9400	2.0200	+12.222%	4	333	-50.000%
2026-05-28	1.8000	1.8000	1.8000	1.8000	-26.230%	5	335	-43.889%
2026-05-27	2.4400	2.4400	2.4400	2.4400	-4.688%	1	335	-58.607%
2026-05-26	2.4500	2.6500	2.4500	2.5600	-2.290%	68	334	-60.547%
2026-05-22	2.6900	2.6900	2.5600	2.6200	-15.484%	14	293	-61.450%
2026-05-20	2.9700	3.1500	2.9700	3.1000	-3.125%	48	292	-67.419%
2026-05-19	3.2500	3.2500	3.1000	3.2000	+3.896%	22	287	-68.438%
2026-05-18	3.3000	3.3500	2.9200	3.0800	-8.060%	7	287	-67.208%
2026-05-15	3.3200	3.3500	3.2700	3.3500	+3.077%	52	287	-69.851%
2026-05-14	3.3500	3.3500	3.2500	3.2500	-5.797%	8	281	-68.923%
2026-05-13	3.7000	3.7000	3.3700	3.4500	-13.750%	44	273	-70.725%
2026-05-12	3.9400	4.0500	3.9200	4.0000	+8.108%	46	273	-74.750%
2026-05-11	3.7200	3.8000	3.7000	3.7000	+2.493%	18	273	-72.703%
2026-05-08	3.6500	3.7500	3.6100	3.6100	-2.432%	7	247	-72.022%
2026-05-07	3.3500	3.7400	3.3500	3.7000	-2.116%	6	245	-72.703%
2026-05-06	3.7800	3.7800	3.7800	3.7800	-11.268%	2	241	-73.280%
2026-05-05	4.1800	4.2900	4.1800	4.2600	+11.811%	30	239	-76.291%
2026-05-04	3.9000	3.9100	3.7500	3.8100	-10.353%	10	233	-73.491%
2026-05-01	4.2500	4.2500	4.2500	4.2500	+1.675%	1	232	-76.235%
2026-04-30	4.6400	4.6400	4.0900	4.1800	+41.695%	67	232	-75.837%
2026-04-29	2.9500	2.9500	2.9500	2.9500	-10.606%	1	233	-65.763%
2026-04-24	3.8000	3.8000	3.3000	3.3000	-16.877%	48	232	-69.394%
2026-04-23	3.9700	3.9700	3.9700	3.9700	+14.740%	1	258	-74.559%
2026-04-22	3.4600	3.4600	3.4600	3.4600	-2.535%	1	258	-70.809%
2026-04-17	3.5900	3.6000	3.5500	3.5500	-11.471%	3	258	-71.549%
2026-04-16	3.9500	4.0100	3.8800	4.0100	-5.201%	6	260	-74.813%
2026-04-15	4.1500	4.2500	4.1500	4.2300	-12.603%	8	261	-76.123%
2026-04-14	5.1500	5.1500	4.8400	4.8400	-18.792%	8	262	-79.132%
2026-04-13	6.8900	6.8900	5.9600	5.9600	-15.100%	5	263	-83.054%
2026-04-10	7.0000	7.2000	6.6400	7.0200	-3.836%	45	262	-85.613%
2026-04-09	7.6200	7.6200	7.3000	7.3000	-14.118%	4	258	-86.164%
2026-04-08	8.1400	8.5000	7.8100	8.5000	-36.377%	5	259	-88.118%
2026-04-07	13.3600	13.3600	13.3600	13.3600	+9.061%	10	257	-92.440%
2026-04-06	12.2500	12.2500	12.2500	12.2500	-9.259%	1	257	-91.755%
2026-04-02	13.5000	13.5000	13.5000	13.5000	+8.871%	1	257	-92.519%
2026-04-01	12.9000	12.9000	11.2000	12.4000	-10.791%	5	257	-91.855%
2026-03-31	14.9700	14.9700	13.9000	13.9000	-30.500%	51	261	-92.734%
2026-03-30	19.9000	20.2500	19.4500	20.0000	-12.664%	25	260	-94.950%
2026-03-27	19.7900	22.9000	19.7900	22.9000	+20.844%	49	268	-95.590%
2026-03-26	15.6700	18.9500	15.6700	18.9500	+76.115%	19	259	-94.670%
2026-03-24	11.1500	11.1500	10.7600	10.7600	+10.928%	7	256	-90.613%
2026-03-23	10.5000	10.5000	9.7000	9.7000	-15.652%	7	258	-89.588%
2026-03-20	10.8500	11.5000	10.8500	11.5000	+12.305%	2	259	-91.217%
2026-03-19	10.2500	10.3500	10.1700	10.2400	+23.373%	4	259	-90.137%
2026-03-17	8.2000	8.3500	8.2000	8.3000	-25.893%	42	259	-87.831%
2026-03-13	11.2500	11.2500	11.2000	11.2000	+26.554%	2	244	-90.982%
2026-03-12	8.8500	8.8500	8.8500	8.8500	-16.431%	1	244	-88.588%
2026-03-09	10.5900	10.5900	10.5900	10.5900	+13.627%	2	244	-90.463%
2026-03-06	9.3200	9.3200	9.3200	9.3200	+17.233%	14	244	-89.163%
2026-03-03	7.9500	7.9500	7.9500	7.9500	+3.247%	15	243	-87.296%
2026-03-02	7.5000	7.7000	7.5000	7.7000	-8.876%	30	228	-86.883%
2026-02-27	8.6000	8.6000	8.4500	8.4500	+15.280%	3	198	-88.047%
2026-02-25	7.5500	7.5500	7.3000	7.3300	-12.945%	53	191	-86.221%
2026-02-24	8.4000	8.4200	8.4000	8.4200	+19.095%	10	191	-88.005%
2026-02-20	7.5800	7.5800	7.0700	7.0700	-17.310%	4	195	-85.714%
2026-02-19	8.5500	8.5500	8.5500	8.5500	+3.012%	1	193	-88.187%
2026-02-17	9.0900	9.0900	8.3000	8.3000	-9.684%	8	194	-87.831%
2026-02-13	9.1900	9.1900	9.1900	9.1900	+12.073%	19	190	-89.010%
2026-02-12	8.2000	8.2000	8.2000	8.2000	+7.895%	1	190	-87.683%
2026-02-06	7.4000	7.6000	7.4000	7.6000	+10.626%	20	189	-86.711%
2026-02-05	6.8700	6.8700	6.8700	6.8700	+8.360%	1	179	-85.298%
2026-02-04	6.6200	6.6200	6.3400	6.3400	+15.483%	5	179	-84.069%
2026-02-03	4.9000	5.4900	4.9000	5.4900	+24.773%	27	180	-81.603%
2026-02-02	4.6000	4.6500	4.4000	4.4000	-1.124%	20	192	-77.045%
2026-01-30	4.5200	4.5500	4.4500	4.4500	+7.229%	37	192	-77.303%
2026-01-29	4.1500	4.1500	4.1500	4.1500	-37.594%	9	205	-75.663%
2026-01-27	7.1000	7.1000	6.6500	6.6500	-12.500%	20	196	-84.812%
2026-01-23	7.6000	7.6000	7.6000	7.6000	-10.588%	14	196	-86.711%
2026-01-22	8.5000	8.5000	8.4500	8.5000	-18.033%	13	189	-88.118%
2026-01-20	10.3700	10.3700	10.3700	10.3700	+2.673%	2	185	-90.260%
2026-01-14	10.1600	10.1600	10.0000	10.1000	+41.655%	4	187	-90.000%
2026-01-05	7.1300	7.1300	7.1300	7.1300	-15.621%	1	184	-85.835%
2026-01-02	8.4500	8.4500	8.4500	8.4500	+17.524%	1	184	-88.047%
2025-12-31	7.1900	7.1900	7.1900	7.1900	-8.408%	1	183	-85.953%
2025-12-23	7.8500	7.8500	7.8500	7.8500	-7.647%	1	183	-87.134%
2025-12-19	8.5000	8.5000	8.5000	8.5000	-23.423%	3	183	-88.118%
2025-12-01	11.1000	11.1000	11.1000	11.1000	-2.460%	1	183	-90.901%
2025-11-28	11.3800	11.3800	11.3800	11.3800	-3.966%	1	183	-91.125%
2025-11-26	11.8500	11.8500	11.8500	11.8500	-17.133%	1	181	-91.477%
2025-11-24	14.3000	14.3000	14.3000	14.3000	-26.854%	2	181	-92.937%
2025-11-20	17.1500	19.5500	17.1500	19.5500	+7.065%	34	181	-94.834%
2025-11-18	18.2600	18.2600	18.2600	18.2600	+14.411%	2	158	-94.469%
2025-11-17	15.9600	15.9600	15.9600	15.9600	+6.756%	2	156	-93.672%
2025-11-12	14.2500	15.5000	14.2000	14.9500	+13.258%	20	155	-93.244%
2025-11-11	13.2000	13.2000	13.2000	13.2000	-15.439%	3	140	-92.348%
2025-11-07	15.6100	15.6100	15.6100	15.6100	+11.900%	15	137	-93.530%
2025-11-04	13.9500	13.9500	13.9500	13.9500	+9.843%	2	136	-92.760%
2025-11-03	12.8500	12.8500	12.6000	12.7000	-1.474%	12	131	-92.047%
2025-10-31	12.2000	12.8900	12.2000	12.8900	+15.605%	2	131	-92.164%
2025-10-30	11.3500	11.3500	10.5400	11.1500	+63.971%	67	130	-90.942%
2025-10-28	6.8000	6.8000	6.8000	6.8000	+0.741%	10	177	-85.147%
2025-10-27	6.7500	6.7500	6.7500	6.7500	-20.118%	15	187	-85.037%
2025-10-22	8.2000	8.4500	8.2000	8.4500	-6.111%	2	187	-88.047%
2025-10-09	9.1000	9.1000	9.0000	9.0000	-18.107%	3	186	-88.778%
2025-10-06	11.6000	11.6000	10.9800	10.9900	+13.886%	16	183	-90.810%
2025-10-03	9.6500	9.6500	9.6500	9.6500	+5.464%	1	183	-89.534%
2025-10-02	9.2000	9.3500	9.1500	9.1500	-3.175%	28	183	-88.962%
2025-10-01	9.4500	9.4500	9.4500	9.4500	+21.935%	1	156	-89.312%
2025-09-29	7.7500	7.7500	7.7500	7.7500	+4.730%	3	155	-86.968%
2025-09-23	7.4000	7.4000	7.4000	7.4000	+4.965%	1	154	-86.351%
2025-09-15	7.2000	7.2000	7.0500	7.0500	-6.623%	3	153	-85.674%
2025-09-12	7.5500	7.5500	7.5500	7.5500	+1.342%	1	150	-86.623%
2025-09-11	7.4500	7.4500	7.4500	7.4500	-1.974%	1	150	-86.443%
2025-09-10	7.5900	7.6200	7.5900	7.6000	-17.391%	5	150	-86.711%
2025-09-02	9.2500	9.2500	9.2000	9.2000	+8.235%	44	145	-89.022%
2025-08-29	8.5000	8.5000	8.5000	8.5000	+6.250%	1	100	-88.118%
2025-08-28	8.0000	8.0000	7.9900	8.0000	-16.926%	102	100	-87.375%
2025-08-21	9.6300	9.6300	9.6300	9.6300	+9.432%	1	2	-89.512%
2025-08-19	8.8000	8.8000	8.8000	8.8000	+10.971%	1	2	-88.523%
2025-08-11	7.9300	7.9300	7.9300	7.9300	0.000%	1	1	-87.264%