Dark

META20260821P460
META Aug 21 2026 460.00 Put (META260821P00460000)
option OPRA

EOD

Jul 23, 2026

1.68+43.590%(+0.51)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.4100	2.0500	1.4100	1.6800	+43.590%	86	692	0.000%
2026-07-22	1.0300	1.1800	1.0300	1.1700	+14.706%	6	700	+43.590%
2026-07-21	1.0200	1.0400	1.0100	1.0200	-6.422%	11	700	+64.706%
2026-07-20	1.0600	1.1200	1.0500	1.0900	-18.657%	10	691	+54.128%
2026-07-17	1.8600	1.8600	1.3100	1.3400	+38.144%	12	697	+25.373%
2026-07-16	1.0100	1.0100	0.9200	0.9700	0.000%	10	693	+73.196%
2026-07-15	1.0000	1.0400	0.9700	0.9700	-11.009%	11	695	+73.196%
2026-07-14	1.2700	1.2700	1.0600	1.0900	-12.097%	11	703	+54.128%
2026-07-13	1.4000	1.4100	1.2300	1.2400	-9.489%	22	706	+35.484%
2026-07-10	1.4000	1.5600	1.3200	1.3700	-29.744%	60	714	+22.628%
2026-07-09	3.6200	3.6200	1.9500	1.9500	-12.556%	12	753	-13.846%
2026-07-08	2.4900	2.4900	2.2000	2.2300	+18.617%	168	753	-24.664%
2026-07-07	2.1100	2.1100	1.8500	1.8800	-19.313%	11	714	-10.638%
2026-07-06	2.8000	2.8000	2.3200	2.3300	-27.188%	12	705	-27.897%
2026-07-02	2.4700	3.2000	2.4600	3.2000	+41.593%	259	559	-47.500%
2026-07-01	3.1000	3.1300	2.0700	2.2600	-54.527%	114	559	-25.664%
2026-06-30	5.3500	5.5700	4.9700	4.9700	+5.745%	20	539	-66.197%
2026-06-29	4.6000	4.7000	4.4400	4.7000	-22.824%	23	523	-64.255%
2026-06-26	6.6000	6.6000	5.5500	6.0900	-14.225%	24	515	-72.414%
2026-06-25	6.0000	7.1000	6.0000	7.1000	+22.414%	28	505	-76.338%
2026-06-24	4.7000	5.8500	4.7000	5.8000	+13.725%	37	488	-71.034%
2026-06-23	4.9500	5.2000	4.8500	5.1000	+2.616%	18	477	-67.059%
2026-06-22	4.5300	5.5600	4.5300	4.9700	+6.882%	36	471	-66.197%
2026-06-18	5.0000	5.0000	4.3500	4.6500	-8.824%	72	395	-63.871%
2026-06-17	3.6300	5.1000	3.6300	5.1000	+52.239%	19	395	-67.059%
2026-06-16	3.1500	3.6500	3.1500	3.3500	-4.286%	61	395	-49.851%
2026-06-15	4.0700	4.1500	3.5000	3.5000	-44.179%	6	376	-52.000%
2026-06-12	6.2000	6.2700	5.7000	6.2700	+5.912%	33	372	-73.206%
2026-06-11	6.3000	7.2500	5.9200	5.9200	-2.149%	17	382	-71.622%
2026-06-10	4.7000	6.1000	4.7000	6.0500	+17.476%	17	373	-72.231%
2026-06-09	4.8500	5.1500	4.8500	5.1500	+9.342%	9	371	-67.379%
2026-06-08	5.5900	5.5900	4.6600	4.7100	-6.733%	9	371	-64.331%
2026-06-05	2.8900	5.0500	2.8900	5.0500	+124.444%	8	366	-66.733%
2026-06-04	2.4000	2.4000	2.2500	2.2500	-38.692%	5	368	-25.333%
2026-06-02	3.6000	3.6700	3.6000	3.6700	+1.102%	2	370	-54.223%
2026-06-01	3.2100	3.6500	3.2100	3.6300	+33.456%	48	370	-53.719%
2026-05-29	3.0000	3.0000	2.7200	2.7200	+6.250%	44	378	-38.235%
2026-05-28	2.7500	2.7500	2.5600	2.5600	-12.329%	10	377	-34.375%
2026-05-27	3.0500	3.0500	2.9200	2.9200	-18.663%	4	377	-42.466%
2026-05-26	3.7500	3.7500	3.5900	3.5900	-3.235%	20	376	-53.203%
2026-05-22	3.8000	3.8000	3.7100	3.7100	-21.064%	2	366	-54.717%
2026-05-21	4.7000	4.7000	4.7000	4.7000	0.000%	18	367	-64.255%
2026-05-20	4.5000	4.7000	4.5000	4.7000	+2.174%	2	367	-64.255%
2026-05-19	4.3500	4.6500	4.3500	4.6000	+12.195%	28	359	-63.478%
2026-05-18	4.6700	4.6700	4.1000	4.1000	-10.870%	13	359	-59.024%
2026-05-15	4.9000	4.9000	4.6000	4.6000	+4.545%	3	359	-63.478%
2026-05-14	4.4800	4.4800	4.4000	4.4000	-5.579%	5	353	-61.818%
2026-05-13	5.2000	5.3100	4.6600	4.6600	-16.786%	91	348	-63.948%
2026-05-12	5.9200	5.9200	5.2300	5.6000	+5.660%	52	348	-70.000%
2026-05-11	5.5000	5.5000	5.3000	5.3000	+2.515%	7	348	-68.302%
2026-05-08	5.0000	5.1700	4.9000	5.1700	+6.598%	20	335	-67.505%
2026-05-07	4.6000	4.8500	4.6000	4.8500	-6.190%	3	317	-65.361%
2026-05-06	5.0200	5.2500	5.0200	5.1700	-6.000%	25	319	-67.505%
2026-05-05	5.2000	5.9000	5.2000	5.5000	+7.843%	6	320	-69.455%
2026-05-04	5.8000	5.8000	5.1000	5.1000	-7.273%	32	320	-67.059%
2026-05-01	5.3500	5.5500	5.3500	5.5000	-3.509%	3	321	-69.455%
2026-04-30	5.5800	6.6500	5.5800	5.7000	+43.577%	13	321	-70.526%
2026-04-29	3.9700	3.9700	3.9700	3.9700	-5.476%	1	317	-57.683%
2026-04-28	4.3600	4.3600	4.2000	4.2000	+3.194%	6	317	-60.000%
2026-04-27	4.2900	4.2900	4.0500	4.0700	-6.437%	15	314	-58.722%
2026-04-24	5.0400	5.0400	4.3500	4.3500	-10.494%	2	320	-61.379%
2026-04-23	4.8600	4.8600	4.8600	4.8600	+2.316%	1	321	-65.432%
2026-04-22	4.6000	4.7500	4.6000	4.7500	-3.061%	7	321	-64.632%
2026-04-20	4.8000	4.9000	4.8000	4.9000	+6.522%	3	320	-65.714%
2026-04-17	4.6000	4.6000	4.6000	4.6000	-11.025%	8	318	-63.478%
2026-04-16	5.2100	5.2100	5.0500	5.1700	-9.298%	5	316	-67.505%
2026-04-15	5.7000	5.7000	5.7000	5.7000	-8.507%	2	317	-70.526%
2026-04-14	6.4300	6.4300	6.1900	6.2300	-21.139%	31	317	-73.034%
2026-04-13	8.4000	8.4000	7.9000	7.9000	-10.734%	6	320	-78.734%
2026-04-10	8.9500	9.0000	8.8500	8.8500	-25.505%	32	317	-81.017%
2026-04-08	11.3500	11.8800	11.3500	11.8800	-30.930%	8	335	-85.859%
2026-04-07	16.9000	17.2000	16.9000	17.2000	+14.667%	3	338	-90.233%
2026-04-06	15.7700	16.1000	15.0000	15.0000	-12.791%	14	338	-88.800%
2026-04-02	18.6600	18.6600	16.6500	17.2000	+21.555%	9	326	-90.233%
2026-04-01	16.3300	16.3300	14.1000	14.1500	-22.039%	14	326	-88.127%
2026-03-31	21.4500	21.4500	17.6000	18.1500	-28.543%	8	329	-90.744%
2026-03-30	25.1900	25.7000	24.2500	25.4000	-10.184%	95	325	-93.386%
2026-03-27	24.7200	28.7200	24.7200	28.2800	+25.969%	50	337	-94.059%
2026-03-26	19.8000	24.0600	19.8000	22.4500	+60.357%	52	312	-92.517%
2026-03-25	13.2000	14.0000	13.2000	14.0000	+10.236%	13	276	-88.000%
2026-03-23	13.4000	13.4000	12.2500	12.7000	-18.850%	23	284	-86.772%
2026-03-20	14.9800	15.6500	14.6500	15.6500	+36.681%	46	295	-89.265%
2026-03-18	11.2000	11.4500	11.2000	11.4500	-2.137%	2	274	-85.328%
2026-03-16	11.7000	11.7000	11.7000	11.7000	-16.726%	1	273	-85.641%
2026-03-13	12.4000	14.0500	12.4000	14.0500	+25.446%	16	273	-88.043%
2026-03-12	10.8500	11.2500	10.8500	11.2000	-4.274%	13	263	-85.000%
2026-03-09	13.3000	13.3000	11.7000	11.7000	+11.962%	3	252	-85.641%
2026-03-03	10.6200	11.0100	10.4500	10.4500	+10.000%	26	316	-83.923%
2026-03-02	9.5000	9.5000	9.5000	9.5000	-10.377%	4	296	-82.316%
2026-02-27	10.1000	10.7000	10.1000	10.6000	+15.847%	31	292	-84.151%
2026-02-26	9.1100	9.2400	9.0400	9.1500	-0.218%	182	287	-81.639%
2026-02-25	9.4500	9.4500	9.1700	9.1700	-15.872%	11	256	-81.679%
2026-02-24	10.6500	10.9000	10.6500	10.9000	+2.347%	8	256	-84.587%
2026-02-23	9.8000	10.6500	9.8000	10.6500	+13.419%	15	256	-84.225%
2026-02-20	9.3000	9.3900	9.3000	9.3900	-12.651%	6	252	-82.109%
2026-02-19	10.3000	10.7500	10.2500	10.7500	+0.467%	116	250	-84.372%
2026-02-18	11.5000	11.5000	10.3500	10.7000	-6.794%	31	229	-84.299%
2026-02-17	11.4800	11.4800	11.4800	11.4800	+7.290%	3	228	-85.366%
2026-02-13	10.5500	10.7000	10.5500	10.7000	+5.627%	6	225	-84.299%
2026-02-12	10.1300	10.1300	10.1300	10.1300	+28.228%	2	225	-83.416%
2026-02-09	8.0500	8.0500	7.9000	7.9000	+1.282%	16	225	-78.734%
2026-02-04	7.8000	7.8000	7.8000	7.8000	+35.652%	1	212	-78.462%
2026-01-30	5.7500	5.7500	5.7500	5.7500	+10.577%	1	212	-70.783%
2026-01-29	5.6500	5.8500	5.2000	5.2000	-36.196%	107	213	-67.692%
2026-01-28	7.8500	8.1500	7.8500	8.1500	-9.945%	7	243	-79.387%
2026-01-26	9.0500	9.0500	9.0500	9.0500	-34.892%	1	243	-81.436%
2026-01-21	13.0500	13.9000	13.0000	13.9000	+23.118%	3	244	-87.914%
2026-01-16	11.1200	11.3000	11.1200	11.2900	-7.078%	127	122	-85.120%
2026-01-15	12.1500	12.1500	12.1500	12.1500	-5.814%	1	122	-86.173%
2026-01-14	12.8000	12.9500	12.8000	12.9000	+23.445%	7	121	-86.977%
2026-01-09	10.4500	10.4500	10.4500	10.4500	+8.290%	1	127	-83.923%
2026-01-07	9.6500	9.6500	9.6500	9.6500	+5.696%	1	126	-82.591%
2026-01-06	9.1300	9.1300	9.1300	9.1300	-13.048%	1	126	-81.599%
2026-01-02	10.5000	10.5000	10.5000	10.5000	+15.258%	1	126	-84.000%
2025-12-31	9.1100	9.1100	9.1100	9.1100	-4.906%	1	125	-81.559%
2025-12-26	9.5800	9.5800	9.5800	9.5800	-13.303%	1	125	-82.463%
2025-12-18	10.7000	11.0500	10.6000	11.0500	-6.751%	20	124	-84.796%
2025-12-17	11.7000	11.8500	11.6500	11.8500	-3.265%	8	120	-85.823%
2025-12-15	13.2500	13.2500	12.2500	12.2500	-2.855%	5	116	-86.286%
2025-12-09	12.6100	12.6100	12.6100	12.6100	+9.652%	1	114	-86.677%
2025-12-05	11.8000	11.8000	11.5000	11.5000	-17.974%	3	115	-85.391%
2025-11-28	14.0200	14.0200	14.0200	14.0200	-5.270%	1	114	-88.017%
2025-11-26	14.8000	14.8000	14.8000	14.8000	-6.625%	1	113	-88.649%
2025-11-25	16.2100	16.2100	15.7500	15.8500	-8.116%	7	113	-89.401%
2025-11-24	17.2500	17.2500	17.2500	17.2500	-15.441%	1	110	-90.261%
2025-11-21	20.4000	20.4000	20.4000	20.4000	-13.997%	8	109	-91.765%
2025-11-20	23.7200	23.7200	23.7200	23.7200	-0.126%	1	109	-92.917%
2025-11-19	22.8000	23.7500	22.8000	23.7500	+14.458%	33	108	-92.926%
2025-11-18	21.8300	23.5000	20.7500	20.7500	+1.716%	5	78	-91.904%
2025-11-17	20.0500	21.0100	20.0500	20.4000	+7.937%	20	79	-91.765%
2025-11-14	18.9000	18.9000	18.9000	18.9000	-2.828%	4	62	-91.111%
2025-11-13	19.0500	19.7500	19.0400	19.4500	+4.290%	53	64	-91.362%
2025-11-12	19.1000	19.1000	18.6500	18.6500	+14.067%	4	61	-90.992%
2025-11-10	16.3500	16.3500	16.3500	16.3500	-19.774%	8	57	-89.725%
2025-11-07	20.3800	20.3800	20.3800	20.3800	+9.924%	1	57	-91.757%
2025-11-06	18.5400	18.5400	18.5400	18.5400	+15.514%	1	57	-90.939%
2025-11-05	16.0500	16.0500	16.0500	16.0500	-6.250%	1	57	-89.533%
2025-11-04	17.0300	17.1700	17.0300	17.1200	+9.253%	4	57	-90.187%
2025-11-03	15.7000	15.7000	15.6700	15.6700	-1.447%	16	62	-89.279%
2025-10-31	15.2500	15.9000	14.5000	15.9000	+7.071%	21	62	-89.434%
2025-10-30	13.6000	14.8500	13.6000	14.8500	+80.000%	4	46	-88.687%
2025-10-29	8.6000	8.6000	8.2500	8.2500	-1.786%	16	45	-79.636%
2025-10-28	8.4000	8.4000	8.4000	8.4000	-8.197%	1	30	-80.000%
2025-10-24	9.1500	9.1500	9.1500	9.1500	-10.732%	1	29	-81.639%
2025-10-22	9.9500	10.2500	9.9500	10.2500	+3.327%	2	29	-83.610%
2025-10-21	10.0500	10.0500	9.9200	9.9200	-9.818%	10	27	-83.065%
2025-10-09	11.0500	11.0500	11.0000	11.0000	-1.345%	2	24	-84.727%
2025-10-02	11.1000	11.1500	11.1000	11.1500	-3.463%	2	22	-84.933%
2025-10-01	11.3000	11.5500	11.3000	11.5500	+24.194%	2	20	-85.455%
2025-09-29	9.4000	9.4000	9.3000	9.3000	-7.921%	3	19	-81.935%
2025-09-26	10.1000	10.1000	10.1000	10.1000	+12.849%	1	16	-83.366%
2025-09-23	8.9500	8.9500	8.9500	8.9500	+11.180%	1	15	-81.229%
2025-09-22	7.7000	8.0500	7.7000	8.0500	-1.829%	5	14	-79.130%
2025-09-19	8.2000	8.2000	8.2000	8.2000	-10.383%	1	10	-79.512%
2025-09-12	9.1500	9.1500	9.1500	9.1500	+1.667%	1	9	-81.639%
2025-09-11	9.0000	9.0000	9.0000	9.0000	-3.640%	1	8	-81.333%
2025-09-10	9.3400	9.3400	9.3400	9.3400	-0.849%	1	7	-82.013%
2025-09-04	9.4200	9.4200	9.4200	9.4200	-9.856%	1	6	-82.166%
2025-09-02	10.4500	10.4500	10.4500	10.4500	+3.363%	6	7	-83.923%
2025-08-26	10.1100	10.1100	10.1100	10.1100	0.000%	1	1	-83.383%