Dark

META20260821P470
META Aug 21 2026 470.00 Put (META260821P00470000)
option OPRA

EOD

Jul 23, 2026

2.14+42.667%(+0.64)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.9000	2.5000	1.9000	2.1400	+42.667%	198	884	0.000%
2026-07-22	1.3700	1.5000	1.3600	1.5000	+20.968%	38	795	+42.667%
2026-07-21	1.4200	1.4200	1.2400	1.2400	-3.876%	2	768	+72.581%
2026-07-20	1.5600	1.5600	1.2900	1.2900	-17.308%	2	769	+65.891%
2026-07-17	1.7000	2.1200	1.5600	1.5600	+21.875%	29	768	+37.179%
2026-07-16	1.2400	1.2800	1.1200	1.2800	+10.345%	10	769	+67.188%
2026-07-15	1.2000	1.3000	1.1600	1.1600	-12.782%	33	766	+84.483%
2026-07-14	1.3700	1.4200	1.3000	1.3300	-19.394%	10	771	+60.902%
2026-07-13	1.6300	1.6800	1.4900	1.6500	-1.786%	68	769	+29.697%
2026-07-10	1.3900	1.9200	1.3900	1.6800	-32.258%	109	826	+27.381%
2026-07-09	4.5000	4.5000	2.4800	2.4800	-14.483%	5	815	-13.710%
2026-07-08	3.0000	3.0000	2.8300	2.9000	+20.332%	3	812	-26.207%
2026-07-07	2.4800	2.7100	2.3200	2.4100	-21.753%	68	812	-11.203%
2026-07-06	3.6700	3.6700	2.9200	3.0800	-19.582%	23	841	-30.519%
2026-07-02	3.3000	3.9500	3.3000	3.8300	+44.528%	210	832	-44.125%
2026-07-01	3.1600	4.0000	2.4300	2.6500	-57.668%	167	832	-19.245%
2026-06-30	6.8700	6.8700	6.2600	6.2600	+5.210%	22	892	-65.815%
2026-06-29	5.6000	5.9500	5.4800	5.9500	-24.684%	18	881	-64.034%
2026-06-26	9.0300	9.0300	6.9400	7.9000	-7.059%	23	874	-72.911%
2026-06-25	8.8700	8.8700	7.6500	8.5000	+23.188%	31	859	-74.824%
2026-06-24	6.4000	6.9000	5.8900	6.9000	+8.833%	32	851	-68.986%
2026-06-23	6.5000	6.5000	5.6200	6.3400	+3.934%	65	830	-66.246%
2026-06-22	5.9500	6.8500	5.2000	6.1000	+16.190%	16	830	-64.918%
2026-06-18	5.8500	5.9500	5.2500	5.2500	-21.525%	33	796	-59.238%
2026-06-17	4.3800	6.6900	4.3800	6.6900	+63.971%	145	796	-68.012%
2026-06-16	4.4800	4.4800	3.9500	4.0800	-7.273%	23	796	-47.549%
2026-06-15	5.0200	5.0200	4.0900	4.4000	-38.028%	28	801	-51.364%
2026-06-12	7.1000	7.1000	7.1000	7.1000	-4.054%	1	792	-69.859%
2026-06-11	8.3000	8.6500	7.4000	7.4000	0.000%	161	791	-71.081%
2026-06-10	5.7000	7.4000	5.7000	7.4000	+20.325%	9	883	-71.081%
2026-06-09	6.1200	6.1500	5.6400	6.1500	+6.034%	14	880	-65.203%
2026-06-08	6.6300	6.6300	5.5500	5.8000	-1.695%	67	875	-63.103%
2026-06-05	3.4300	6.2000	3.4300	5.9000	+84.375%	81	841	-63.729%
2026-06-04	3.0800	3.2000	2.7000	3.2000	-20.000%	42	833	-33.125%
2026-06-03	4.0600	4.0800	3.9500	4.0000	-15.254%	61	829	-46.500%
2026-06-02	4.4500	4.7200	4.2500	4.7200	+1.505%	19	819	-54.661%
2026-06-01	4.1000	4.8000	4.1000	4.6500	+42.638%	10	816	-53.978%
2026-05-29	3.2500	3.3500	3.2500	3.2600	+8.667%	100	812	-34.356%
2026-05-28	3.2400	3.3500	3.0000	3.0000	-15.966%	6	798	-28.667%
2026-05-27	3.5900	3.5900	3.5700	3.5700	-16.393%	3	801	-40.056%
2026-05-26	4.2800	4.5000	4.2700	4.2700	-4.260%	16	802	-49.883%
2026-05-22	4.5500	4.5500	4.4000	4.4600	-7.469%	9	797	-52.018%
2026-05-21	5.1200	5.2500	4.8200	4.8200	-14.690%	6	794	-55.602%
2026-05-19	5.4000	5.6500	5.3000	5.6500	+14.372%	32	794	-62.124%
2026-05-18	4.8800	4.9400	4.8800	4.9400	-8.519%	23	779	-56.680%
2026-05-15	5.5000	5.5500	5.1100	5.4000	+0.935%	15	779	-60.370%
2026-05-14	5.5000	5.5000	5.2500	5.3500	-1.835%	53	764	-60.000%
2026-05-13	6.1500	6.2900	5.4500	5.4500	-15.765%	104	796	-60.734%
2026-05-12	6.8000	6.9600	6.2400	6.4700	-0.462%	20	796	-66.924%
2026-05-11	6.1500	6.5000	6.1500	6.5000	+9.244%	6	796	-67.077%
2026-05-08	5.9000	6.0800	5.9000	5.9500	+4.386%	30	784	-64.034%
2026-05-07	5.6000	5.7600	5.5200	5.7000	-8.065%	18	781	-62.456%
2026-05-06	6.1400	6.2000	5.9700	6.2000	-3.125%	43	782	-65.484%
2026-05-05	6.2500	6.9100	6.2500	6.4000	+5.785%	44	760	-66.563%
2026-05-04	6.2200	6.7000	6.0500	6.0500	-7.634%	13	765	-64.628%
2026-05-01	6.5500	6.5500	6.5500	6.5500	+5.645%	4	762	-67.328%
2026-04-30	6.2000	7.4500	6.2000	6.2000	+34.783%	97	762	-65.484%
2026-04-29	4.6000	4.6000	4.6000	4.6000	-11.877%	14	731	-53.478%
2026-04-28	5.2200	5.2200	5.2200	5.2200	+9.664%	1	740	-59.004%
2026-04-27	4.8000	4.8200	4.6500	4.7600	-7.930%	31	739	-55.042%
2026-04-24	6.3500	6.3500	5.1700	5.1700	-20.216%	3	737	-58.607%
2026-04-23	6.4800	6.4800	6.4800	6.4800	+21.121%	3	734	-66.975%
2026-04-22	5.2700	5.3500	5.2500	5.3500	-4.464%	32	731	-60.000%
2026-04-21	5.6000	5.6000	5.6000	5.6000	+1.818%	4	719	-61.786%
2026-04-20	5.5200	5.5200	5.5000	5.5000	+5.769%	2	719	-61.091%
2026-04-17	5.1500	5.2500	5.1000	5.2000	-12.605%	20	718	-58.846%
2026-04-16	5.6800	5.9500	5.6800	5.9500	-3.094%	27	716	-64.034%
2026-04-15	6.1200	6.1800	6.0600	6.1400	-12.908%	9	719	-65.147%
2026-04-14	7.5500	7.5500	7.0500	7.0500	-19.244%	9	714	-69.645%
2026-04-13	9.5200	9.5200	8.7300	8.7300	-13.134%	8	713	-75.487%
2026-04-10	9.6000	10.4000	9.6000	10.0500	-5.722%	10	711	-78.706%
2026-04-09	10.9900	10.9900	10.1000	10.6600	-6.079%	42	708	-79.925%
2026-04-08	12.9500	14.2000	11.1500	11.3500	-42.062%	25	669	-81.145%
2026-04-07	18.8000	19.5900	18.8000	19.5900	+10.180%	30	684	-89.076%
2026-04-06	17.8000	18.1000	17.4000	17.7800	-6.667%	30	692	-87.964%
2026-04-02	20.8300	20.8300	18.7500	19.0500	+19.436%	12	690	-88.766%
2026-04-01	18.0700	18.0700	15.9500	15.9500	-21.467%	12	690	-86.583%
2026-03-31	22.7000	23.7000	20.1000	20.3100	-25.468%	226	692	-89.463%
2026-03-30	27.7900	29.0000	26.9000	27.2500	-11.583%	106	583	-92.147%
2026-03-27	28.9000	30.8300	28.8500	30.8200	+21.818%	38	510	-93.056%
2026-03-26	18.6000	26.5000	18.0300	25.3000	+68.779%	35	473	-91.542%
2026-03-25	14.9000	14.9900	14.9000	14.9900	-2.026%	2	464	-85.724%
2026-03-24	15.3000	15.3000	15.3000	15.3000	+5.517%	1	464	-86.013%
2026-03-23	15.0000	15.0000	13.8000	14.5000	-16.667%	23	464	-85.241%
2026-03-20	14.9500	17.4000	14.9500	17.4000	+20.000%	13	462	-87.701%
2026-03-19	14.5000	14.5000	14.5000	14.5000	+7.807%	10	461	-85.241%
2026-03-18	13.4500	13.4500	13.4500	13.4500	+13.502%	1	461	-84.089%
2026-03-17	11.8500	11.8500	11.8500	11.8500	-24.038%	12	460	-81.941%
2026-03-13	15.6000	15.6000	15.6000	15.6000	+25.806%	1	458	-86.282%
2026-03-12	12.0500	12.5500	12.0500	12.4000	+16.432%	33	457	-82.742%
2026-03-11	10.3000	10.6500	10.3000	10.6500	+3.499%	10	451	-79.906%
2026-03-10	10.2900	10.2900	10.2900	10.2900	-21.450%	1	446	-79.203%
2026-03-09	14.6200	14.6200	13.1000	13.1000	+2.745%	10	447	-83.664%
2026-03-06	13.4000	13.4000	11.9500	12.7500	+19.718%	13	450	-83.216%
2026-03-05	10.7700	10.7700	10.6500	10.6500	+12.105%	2	447	-79.906%
2026-03-04	9.3300	9.5000	9.3300	9.5000	-9.953%	36	446	-77.474%
2026-03-03	13.0000	13.0000	10.5500	10.5500	-0.472%	14	434	-79.716%
2026-03-02	10.6000	10.6000	10.6000	10.6000	-11.667%	2	433	-79.811%
2026-02-27	11.6500	12.0000	11.6500	12.0000	+19.641%	30	433	-82.167%
2026-02-26	10.5000	10.5000	10.0300	10.0300	-3.092%	252	435	-78.664%
2026-02-25	10.4900	10.5000	10.3500	10.3500	-13.098%	19	323	-79.324%
2026-02-24	12.8000	12.8000	11.6000	11.9100	+3.565%	40	323	-82.032%
2026-02-23	11.5000	11.5000	11.5000	11.5000	+7.176%	19	336	-81.391%
2026-02-20	10.7300	10.7300	10.7300	10.7300	-7.340%	2	342	-80.056%
2026-02-18	11.5800	11.5800	11.5800	11.5800	-1.026%	2	342	-81.520%
2026-02-17	13.2700	13.4100	11.7000	11.7000	-2.905%	36	340	-81.709%
2026-02-13	11.6000	12.0500	11.6000	12.0500	+24.227%	13	325	-82.241%
2026-02-12	9.7000	9.7000	9.7000	9.7000	+7.778%	1	325	-77.938%
2026-02-09	10.7000	10.7000	9.0000	9.0000	-12.621%	3	324	-76.222%
2026-02-06	10.3000	10.3000	10.3000	10.3000	+13.187%	1	324	-79.223%
2026-02-04	7.9100	9.3000	7.9100	9.1000	+41.524%	14	325	-76.484%
2026-02-03	6.4200	6.4300	6.4200	6.4300	+2.880%	8	323	-66.719%
2026-02-02	6.2500	6.2500	6.2500	6.2500	+1.626%	1	315	-65.760%
2026-01-29	6.3000	6.6000	6.1500	6.1500	-33.152%	7	315	-65.203%
2026-01-28	9.3500	9.3500	9.1500	9.2000	-11.111%	11	314	-76.739%
2026-01-27	10.3500	10.3500	10.3500	10.3500	-13.750%	5	308	-79.324%
2026-01-22	12.0000	12.0000	12.0000	12.0000	-22.830%	1	308	-82.167%
2026-01-21	14.5500	15.5500	14.5500	15.5500	+22.828%	12	309	-86.238%
2026-01-16	12.6000	12.6600	12.5700	12.6600	-6.912%	40	299	-83.096%
2026-01-15	13.2200	13.6000	13.2200	13.6000	-4.695%	3	299	-84.265%
2026-01-14	14.2600	14.2700	14.2600	14.2700	+21.966%	2	297	-85.004%
2026-01-09	11.7000	11.7000	11.7000	11.7000	-2.500%	1	298	-81.709%
2026-01-08	12.0000	12.0000	12.0000	12.0000	+16.167%	10	298	-82.167%
2026-01-06	10.3300	10.3300	10.3300	10.3300	+0.780%	5	298	-79.284%
2026-01-05	10.2500	10.2500	10.2500	10.2500	-3.665%	2	305	-79.122%
2026-01-02	10.6300	10.6400	10.6300	10.6400	-4.230%	60	305	-79.887%
2025-12-23	11.1100	11.1100	11.1100	11.1100	-15.191%	1	305	-80.738%
2025-12-17	13.1500	13.1500	13.1000	13.1000	-12.957%	17	304	-83.664%
2025-12-12	15.0500	15.0500	15.0500	15.0500	+4.878%	1	303	-85.781%
2025-12-10	14.3500	14.3500	14.3500	14.3500	+4.745%	2	303	-85.087%
2025-12-05	13.7000	13.7000	13.7000	13.7000	-2.837%	2	303	-84.380%
2025-12-04	13.3900	14.1500	13.3000	14.1000	-12.963%	8	303	-84.823%
2025-11-28	16.2000	16.2000	16.2000	16.2000	-1.818%	1	304	-86.790%
2025-11-26	16.5000	16.5000	16.5000	16.5000	-5.444%	1	303	-87.030%
2025-11-25	17.4500	17.4500	17.4500	17.4500	-8.013%	1	303	-87.736%
2025-11-24	19.3500	19.3500	18.9700	18.9700	-15.689%	41	302	-88.719%
2025-11-21	22.5000	22.5000	22.5000	22.5000	-14.514%	8	262	-90.489%
2025-11-19	24.9500	26.3200	24.8100	26.3200	+13.448%	4	254	-91.869%
2025-11-18	25.0000	25.0000	23.2000	23.2000	-0.855%	11	253	-90.776%
2025-11-17	23.5000	23.5000	23.4000	23.4000	+8.333%	10	254	-90.855%
2025-11-13	20.5500	21.6000	20.5500	21.6000	+5.882%	2	247	-90.093%
2025-11-12	19.8000	21.5800	19.8000	20.4000	+10.870%	47	246	-89.510%
2025-11-11	19.1000	19.1000	18.4000	18.4000	+3.662%	4	207	-88.370%
2025-11-10	17.7500	17.7500	17.7500	17.7500	+1.429%	3	205	-87.944%
2025-11-05	17.5000	17.5000	17.5000	17.5000	+0.865%	3	202	-87.771%
2025-11-03	16.9300	17.4300	16.9300	17.3500	+2.967%	6	195	-87.666%
2025-10-31	16.9000	16.9500	16.0000	16.8500	+17.832%	39	195	-87.300%
2025-10-30	17.1000	17.1000	14.3000	14.3000	+50.526%	4	156	-85.035%
2025-10-29	9.5000	9.5000	9.5000	9.5000	+2.703%	1	153	-77.474%
2025-10-28	9.2500	9.2500	9.2500	9.2500	-0.538%	1	152	-76.865%
2025-10-27	9.3000	9.3000	9.3000	9.3000	-12.676%	1	152	-76.989%
2025-10-23	10.6500	10.6500	10.6500	10.6500	-5.333%	1	152	-79.906%
2025-10-22	11.0000	11.2500	10.9000	11.2500	+0.446%	3	153	-80.978%
2025-10-21	11.1500	11.2000	11.1200	11.2000	-23.024%	30	153	-80.893%
2025-10-17	14.4000	14.5500	14.4000	14.5500	+8.582%	2	181	-85.292%
2025-10-15	13.4000	13.4000	13.4000	13.4000	+0.375%	4	181	-84.030%
2025-10-10	13.3500	13.3500	13.3500	13.3500	+9.426%	1	177	-83.970%
2025-10-09	12.2000	12.2000	12.2000	12.2000	-18.395%	2	176	-82.459%
2025-10-06	14.9500	14.9500	14.9500	14.9500	+19.409%	1	175	-85.686%
2025-10-02	12.2500	12.5200	12.2500	12.5200	-0.239%	9	175	-82.907%
2025-10-01	12.7000	12.7000	12.5500	12.5500	+20.096%	13	175	-82.948%
2025-09-29	10.3000	10.4600	10.2500	10.4500	-5.856%	103	168	-79.522%
2025-09-26	11.0000	11.1000	11.0000	11.1000	+7.454%	2	104	-80.721%
2025-09-24	10.1800	10.3300	10.1800	10.3300	+13.767%	2	102	-79.284%
2025-09-19	8.9800	9.0800	8.9800	9.0800	-2.888%	2	102	-76.432%
2025-09-15	9.3500	9.3500	9.3500	9.3500	-6.965%	1	102	-77.112%
2025-09-12	10.0500	10.0500	10.0500	10.0500	+1.515%	1	101	-78.706%
2025-09-11	10.0000	10.0000	9.9000	9.9000	-3.320%	2	100	-78.384%
2025-09-10	10.2400	10.2400	10.2400	10.2400	-16.408%	1	99	-79.102%
2025-09-02	12.0500	12.2500	11.9000	12.2500	+11.364%	115	98	-82.531%
2025-08-25	11.0000	11.0000	11.0000	11.0000	-7.563%	1	3	-80.545%
2025-08-20	11.9000	11.9000	11.9000	11.9000	0.000%	2	2	-82.017%