Dark

META20260821P450
META Aug 21 2026 450.00 Put (META260821P00450000)
option OPRA

EOD

Jul 23, 2026

1.39+52.747%(+0.48)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.2100	1.6000	1.1500	1.3900	+52.747%	61	1,148	0.000%
2026-07-22	0.8600	0.9800	0.8600	0.9100	+13.750%	15	1,134	+52.747%
2026-07-21	0.9000	0.9000	0.7900	0.8000	-9.091%	52	1,127	+73.750%
2026-07-20	1.1100	1.1100	0.8800	0.8800	-16.190%	396	1,162	+57.955%
2026-07-17	1.2100	1.5600	1.0400	1.0500	+16.667%	421	1,309	+32.381%
2026-07-16	0.7900	0.9100	0.7800	0.9000	+8.434%	25	926	+54.444%
2026-07-15	0.9200	0.9200	0.8200	0.8300	-5.682%	121	930	+67.470%
2026-07-14	1.0000	1.0200	0.8800	0.8800	-16.981%	14	993	+57.955%
2026-07-13	1.1400	1.1700	1.0300	1.0600	-10.924%	75	997	+31.132%
2026-07-10	0.8800	1.3400	0.8800	1.1900	-32.000%	365	993	+16.807%
2026-07-09	2.8000	2.8500	1.7200	1.7500	-11.168%	33	1,317	-20.571%
2026-07-08	1.9000	1.9700	1.7800	1.9700	+21.605%	46	1,309	-29.442%
2026-07-07	1.6500	1.7200	1.5000	1.6200	-10.989%	85	1,282	-14.198%
2026-07-06	2.4500	2.4500	1.8200	1.8200	-37.241%	21	1,274	-23.626%
2026-07-02	1.9600	2.9000	1.9600	2.9000	+54.255%	40	1,261	-52.069%
2026-07-01	2.1100	2.5400	1.6900	1.8800	-52.405%	271	1,261	-26.064%
2026-06-30	4.3500	4.6800	3.9500	3.9500	+1.804%	32	1,078	-64.810%
2026-06-29	3.6500	3.9000	3.5500	3.8800	-24.660%	36	1,069	-64.175%
2026-06-26	5.5000	5.5000	4.5500	5.1500	-9.649%	62	1,063	-73.010%
2026-06-25	6.0700	6.0700	4.8200	5.7000	+25.275%	97	1,090	-75.614%
2026-06-24	4.1000	4.6000	3.9000	4.5500	+9.903%	29	1,097	-69.451%
2026-06-23	4.1500	4.2500	3.7700	4.1400	+2.985%	54	1,091	-66.425%
2026-06-22	3.4000	4.5000	3.4000	4.0200	+5.789%	96	1,051	-65.423%
2026-06-18	3.8500	4.2000	3.5000	3.8000	-12.644%	20	931	-63.421%
2026-06-17	3.1000	4.3500	3.0600	4.3500	+57.609%	59	931	-68.046%
2026-06-16	3.0000	3.1000	2.6300	2.7600	-4.828%	42	931	-49.638%
2026-06-15	3.3800	3.3800	2.8000	2.9000	-43.470%	23	933	-52.069%
2026-06-12	4.8200	5.3000	4.7000	5.1300	+1.584%	15	940	-72.904%
2026-06-11	5.3100	6.0500	4.8000	5.0500	+2.227%	94	935	-72.475%
2026-06-10	4.2000	4.9400	4.2000	4.9400	+4.440%	26	898	-71.862%
2026-06-09	3.6000	4.7300	3.4500	4.7300	+12.619%	7	876	-70.613%
2026-06-08	4.3400	4.3500	3.8500	4.2000	-1.176%	62	871	-66.905%
2026-06-05	2.3600	4.2500	2.3500	4.2500	+102.381%	19	838	-67.294%
2026-06-04	2.0700	2.1000	1.9200	2.1000	-17.647%	30	830	-33.810%
2026-06-03	2.5500	2.5500	2.5500	2.5500	-17.742%	1	813	-45.490%
2026-06-02	3.4000	3.4000	3.0000	3.1000	-13.165%	18	813	-55.161%
2026-06-01	2.6300	3.5700	2.6300	3.5700	+56.579%	181	819	-61.064%
2026-05-29	2.3200	2.3200	2.2800	2.2800	+3.636%	2	863	-39.035%
2026-05-28	2.3700	2.3700	2.2000	2.2000	-21.708%	226	863	-36.818%
2026-05-27	2.8000	2.8600	2.8000	2.8100	-5.068%	7	799	-50.534%
2026-05-26	2.9600	2.9600	2.9600	2.9600	-3.583%	1	804	-53.041%
2026-05-22	3.1200	3.1400	3.0700	3.0700	-22.081%	11	804	-54.723%
2026-05-21	3.9400	3.9400	3.9400	3.9400	+7.650%	1	800	-64.721%
2026-05-20	3.6600	3.6600	3.5000	3.6600	-4.935%	13	800	-62.022%
2026-05-19	3.8500	3.8500	3.8000	3.8500	+10.000%	20	811	-63.896%
2026-05-18	3.5000	3.5000	3.5000	3.5000	-4.110%	5	811	-60.286%
2026-05-15	3.9100	3.9700	3.6500	3.6500	-2.667%	46	811	-61.918%
2026-05-14	3.9000	3.9000	3.7500	3.7500	-9.639%	8	807	-62.933%
2026-05-13	4.3900	4.3900	4.1500	4.1500	-11.514%	5	800	-66.506%
2026-05-12	4.9000	4.9000	4.4500	4.6900	0.000%	64	800	-70.362%
2026-05-11	4.4500	4.6900	4.3500	4.6900	+11.401%	12	800	-70.362%
2026-05-08	4.2000	4.4000	4.1500	4.2100	+2.683%	12	771	-66.983%
2026-05-07	4.0800	4.4100	4.0500	4.1000	-3.529%	33	770	-66.098%
2026-05-06	4.9300	4.9300	4.2500	4.2500	-13.265%	30	741	-67.294%
2026-05-05	4.5500	4.9400	4.5500	4.9000	+10.112%	59	732	-71.633%
2026-05-04	5.0000	5.0000	4.4400	4.4500	-11.000%	6	760	-68.764%
2026-05-01	4.5700	5.0000	4.5500	5.0000	+7.991%	25	759	-72.200%
2026-04-30	4.3000	5.5500	4.3000	4.6300	+39.039%	183	759	-69.978%
2026-04-29	3.3300	3.3300	3.3300	3.3300	-6.197%	1	702	-58.258%
2026-04-28	3.6400	3.6400	3.5500	3.5500	-2.740%	21	702	-60.845%
2026-04-27	3.6000	3.7000	3.6000	3.6500	-3.947%	4	722	-61.918%
2026-04-24	4.5000	4.5000	3.8000	3.8000	-18.977%	67	723	-63.421%
2026-04-23	4.4500	4.6900	4.1500	4.6900	+16.958%	13	693	-70.362%
2026-04-22	4.0000	4.0500	4.0000	4.0100	-6.744%	5	689	-65.337%
2026-04-21	4.1000	4.3000	4.1000	4.3000	+2.381%	9	689	-67.674%
2026-04-20	4.2300	4.3000	4.1700	4.2000	+4.218%	11	689	-66.905%
2026-04-17	3.8900	4.0300	3.8000	4.0300	-11.038%	13	681	-65.509%
2026-04-16	4.4600	4.5300	4.4600	4.5300	-4.228%	2	692	-69.316%
2026-04-15	5.1900	5.1900	4.7300	4.7300	-14.621%	12	692	-70.613%
2026-04-14	5.7000	5.7000	5.4000	5.5400	-19.124%	9	686	-74.910%
2026-04-13	7.6100	7.6100	6.8000	6.8500	-12.961%	14	685	-79.708%
2026-04-10	7.5400	7.8800	7.5400	7.8700	-6.421%	33	682	-82.338%
2026-04-09	8.4800	8.7500	8.0000	8.4100	-4.972%	75	651	-83.472%
2026-04-08	9.4700	11.1000	8.8500	8.8500	-43.450%	15	624	-84.294%
2026-04-07	14.8000	15.6500	14.8000	15.6500	+14.234%	41	621	-91.118%
2026-04-06	13.7000	13.7000	13.7000	13.7000	-10.223%	1	596	-89.854%
2026-04-02	16.0000	16.0000	14.5700	15.2600	+7.465%	36	618	-90.891%
2026-04-01	14.1500	14.4800	12.4500	14.2000	-11.250%	27	618	-90.211%
2026-03-31	18.2000	18.4000	15.7000	16.0000	-28.571%	22	626	-91.313%
2026-03-30	22.3300	22.9200	21.7500	22.4000	-9.495%	352	616	-93.795%
2026-03-27	21.4500	25.3500	21.4500	24.7500	+23.750%	104	331	-94.384%
2026-03-26	14.8100	21.2500	14.8100	20.0000	+73.160%	52	319	-93.050%
2026-03-25	11.8000	12.0000	11.5500	11.5500	-7.600%	5	303	-87.965%
2026-03-24	12.3500	12.5000	12.3500	12.5000	+8.696%	2	303	-88.880%
2026-03-23	11.5500	11.5500	11.5000	11.5000	-12.879%	6	303	-87.913%
2026-03-20	13.2000	13.2000	13.2000	13.2000	+16.814%	10	297	-89.470%
2026-03-19	11.4500	11.4500	11.3000	11.3000	+15.306%	2	297	-87.699%
2026-03-18	9.8000	9.8000	9.8000	9.8000	-1.110%	1	296	-85.816%
2026-03-16	10.1000	10.1000	9.9100	9.9100	-19.757%	2	296	-85.974%
2026-03-13	11.9000	12.6900	11.9000	12.3500	+27.320%	36	297	-88.745%
2026-03-12	9.9100	9.9100	9.7000	9.7000	+14.793%	2	302	-85.670%
2026-03-11	8.4500	8.4500	8.4500	8.4500	+1.198%	3	303	-83.550%
2026-03-10	8.2900	8.3500	8.2900	8.3500	-29.832%	11	306	-83.353%
2026-03-09	11.6800	12.0000	11.6800	11.9000	+17.126%	3	297	-88.319%
2026-03-06	9.8700	10.1600	9.8700	10.1600	+31.436%	24	295	-86.319%
2026-03-05	7.7300	7.7300	7.7300	7.7300	-16.882%	1	299	-82.018%
2026-03-03	9.3000	9.3000	9.3000	9.3000	-1.587%	6	299	-85.054%
2026-02-27	9.4500	9.4500	9.4500	9.4500	+18.125%	26	305	-85.291%
2026-02-26	8.1900	8.2500	8.0000	8.0000	-13.138%	181	290	-82.625%
2026-02-23	9.2100	9.2100	9.2100	9.2100	+15.414%	10	277	-84.908%
2026-02-20	7.9800	7.9800	7.9800	7.9800	-14.009%	1	267	-82.581%
2026-02-17	10.3000	10.3000	9.2800	9.2800	-7.014%	2	266	-85.022%
2026-02-13	9.7500	10.0000	9.6000	9.9800	+9.670%	19	259	-86.072%
2026-02-12	8.9400	9.1000	8.9300	9.1000	+18.182%	6	259	-84.725%
2026-02-11	7.7000	7.7000	7.7000	7.7000	+10.000%	1	256	-81.948%
2026-02-10	7.2800	7.2800	7.0000	7.0000	-7.285%	23	255	-80.143%
2026-02-09	7.5500	7.5500	7.5500	7.5500	-11.176%	5	257	-81.589%
2026-02-06	8.2000	8.5000	8.2000	8.5000	+14.094%	12	257	-83.647%
2026-02-05	7.8600	7.8700	7.4500	7.4500	+5.226%	50	259	-81.342%
2026-02-04	7.0500	7.0800	7.0500	7.0800	+10.452%	24	259	-80.367%
2026-02-03	5.7000	6.4500	5.5100	6.4100	+28.200%	97	265	-78.315%
2026-02-02	5.2000	5.2000	5.0000	5.0000	-1.961%	10	214	-72.200%
2026-01-30	5.1000	5.1000	5.1000	5.1000	+13.082%	10	224	-72.745%
2026-01-29	5.1000	5.2000	4.5100	4.5100	-36.923%	112	224	-69.180%
2026-01-28	7.2500	7.2800	6.9500	7.1500	-25.287%	23	265	-80.559%
2026-01-22	10.0300	10.0300	9.5700	9.5700	-17.500%	11	274	-85.475%
2026-01-20	11.6000	11.6000	11.6000	11.6000	+17.172%	2	274	-88.017%
2026-01-16	10.0000	10.0000	9.8500	9.9000	-7.477%	101	226	-85.960%
2026-01-15	10.7000	10.7000	10.7000	10.7000	+4.390%	2	226	-87.009%
2026-01-13	10.4000	10.5000	10.0700	10.2500	+17.143%	4	226	-86.439%
2026-01-12	8.8900	8.9000	8.7500	8.7500	+0.575%	4	223	-84.114%
2026-01-09	9.2500	9.2500	8.7000	8.7000	-4.918%	2	225	-84.023%
2026-01-05	9.1500	9.1500	9.1500	9.1500	+12.963%	1	223	-84.809%
2025-12-31	8.1000	8.1000	8.1000	8.1000	+2.532%	1	223	-82.840%
2025-12-30	7.9000	7.9000	7.9000	7.9000	-17.277%	1	223	-82.405%
2025-12-22	9.5500	9.5500	9.5500	9.5500	+4.258%	1	224	-85.445%
2025-12-19	9.7000	9.7000	9.1600	9.1600	-12.344%	21	224	-84.825%
2025-12-17	10.4500	10.4500	10.4500	10.4500	-12.917%	1	240	-86.699%
2025-12-12	12.0000	12.0000	12.0000	12.0000	+6.195%	1	240	-88.417%
2025-12-09	11.3000	11.3000	11.3000	11.3000	+5.607%	10	240	-87.699%
2025-12-04	10.7000	10.7000	10.7000	10.7000	-15.079%	1	238	-87.009%
2025-12-01	12.7500	12.7500	12.4000	12.6000	-7.011%	3	239	-88.968%
2025-11-26	13.2500	13.5500	13.2500	13.5500	-4.308%	7	240	-89.742%
2025-11-25	14.2000	14.2000	14.1000	14.1600	-6.965%	4	240	-90.184%
2025-11-24	15.3000	15.3000	15.2200	15.2200	-22.545%	41	240	-90.867%
2025-11-21	20.3500	20.3500	19.6500	19.6500	-6.739%	2	240	-92.926%
2025-11-20	17.3000	21.0700	17.3000	21.0700	+1.298%	16	240	-93.403%
2025-11-19	20.1700	21.5500	20.1700	20.8000	+0.483%	15	244	-93.317%
2025-11-18	20.6100	20.7000	20.6100	20.7000	+11.290%	4	234	-93.285%
2025-11-14	18.6000	18.6000	18.6000	18.6000	+6.286%	2	234	-92.527%
2025-11-13	17.5000	17.5000	17.5000	17.5000	+5.740%	3	236	-92.057%
2025-11-12	17.0700	17.3500	16.4500	16.5500	+12.203%	15	236	-91.601%
2025-11-11	14.7500	14.8000	14.7500	14.7500	-14.592%	3	236	-90.576%
2025-11-07	16.1800	17.5000	16.1800	17.2700	+6.605%	4	236	-91.951%
2025-11-06	15.7700	16.6800	15.6500	16.2000	+12.111%	21	234	-91.420%
2025-11-05	15.3700	15.3700	14.4500	14.4500	-2.694%	2	215	-90.381%
2025-11-04	16.1400	16.1400	14.8500	14.8500	+6.071%	3	214	-90.640%
2025-11-03	13.6500	14.3000	13.6500	14.0000	+3.321%	32	198	-90.071%
2025-10-31	13.0000	13.5500	13.0000	13.5500	+19.912%	2	198	-89.742%
2025-10-30	13.0000	14.1500	11.3000	11.3000	+45.806%	77	196	-87.699%
2025-10-29	7.7500	7.7500	7.7500	7.7500	+1.974%	1	120	-82.065%
2025-10-28	7.6000	7.6000	7.6000	7.6000	+1.198%	1	119	-81.711%
2025-10-27	7.5300	7.5300	7.5100	7.5100	-19.679%	10	109	-81.491%
2025-10-22	9.0000	9.3500	9.0000	9.3500	-21.429%	2	109	-85.134%
2025-10-10	11.7500	11.9000	11.6000	11.9000	+18.408%	10	108	-88.319%
2025-10-09	10.0000	10.0500	10.0000	10.0500	-11.454%	2	103	-86.169%
2025-10-06	12.7000	12.7000	11.3500	11.3500	+11.275%	65	102	-87.753%
2025-10-02	10.1000	10.2000	10.1000	10.2000	-2.392%	3	57	-86.373%
2025-10-01	10.4500	10.4500	10.4500	10.4500	+12.366%	1	54	-86.699%
2025-09-30	9.3000	9.3000	9.3000	9.3000	+10.059%	1	53	-85.054%
2025-09-29	8.5500	8.5500	8.4500	8.4500	-8.152%	3	53	-83.550%
2025-09-26	9.2000	9.2000	9.2000	9.2000	+12.883%	1	50	-84.891%
2025-09-23	8.1500	8.1500	8.1500	8.1500	+5.161%	1	49	-82.945%
2025-09-15	7.7500	7.7500	7.7500	7.7500	-6.627%	2	48	-82.065%
2025-09-12	8.3000	8.3000	8.3000	8.3000	+1.840%	1	47	-83.253%
2025-09-11	8.1500	8.1500	8.1500	8.1500	-6.857%	1	46	-82.945%
2025-09-10	8.7500	8.7500	8.7500	8.7500	-7.895%	1	45	-84.114%
2025-09-02	9.5500	9.5500	9.5000	9.5000	-2.062%	43	45	-85.368%
2025-08-22	9.7000	9.7000	9.7000	9.7000	+7.778%	1	2	-85.670%
2025-08-18	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	-84.556%