Dark

META20260821P480
META Aug 21 2026 480.00 Put (META260821P00480000)
option OPRA

EOD

Jul 23, 2026

2.84+49.474%(+0.94)305

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.5300	3.2800	2.2500	2.8400	+49.474%	305	5,418	0.000%
2026-07-22	1.6300	1.9000	1.6300	1.9000	+32.867%	16	5,214	+49.474%
2026-07-21	1.6400	1.6400	1.4300	1.4300	-10.625%	10	5,209	+98.601%
2026-07-20	1.8600	2.0000	1.5800	1.6000	-23.077%	63	5,213	+77.500%
2026-07-17	2.1000	2.8400	1.9100	2.0800	+30.818%	197	5,196	+36.538%
2026-07-16	1.4100	1.6300	1.3000	1.5900	+14.388%	67	5,081	+78.616%
2026-07-15	1.5100	1.6000	1.3900	1.3900	-11.465%	21	5,100	+104.317%
2026-07-14	1.7800	1.8300	1.5700	1.5700	-17.368%	30	5,110	+80.892%
2026-07-13	2.1100	2.1100	1.7900	1.9000	-5.941%	33	5,125	+49.474%
2026-07-10	2.4100	2.4100	2.0100	2.0200	-32.441%	101	5,132	+40.594%
2026-07-09	5.0500	5.3000	2.9000	2.9900	-10.746%	27	5,166	-5.017%
2026-07-08	3.5400	3.5400	3.3500	3.3500	+12.040%	14	5,174	-15.224%
2026-07-07	3.2000	3.3500	2.7500	2.9900	-15.297%	48	5,175	-5.017%
2026-07-06	4.4600	4.5700	3.5300	3.5300	-31.456%	84	5,201	-19.547%
2026-07-02	3.8000	5.2800	3.4200	5.1500	+53.274%	93	5,191	-44.854%
2026-07-01	4.5500	4.6400	2.9500	3.3600	-54.098%	239	5,191	-15.476%
2026-06-30	7.8000	8.8500	7.3200	7.3200	+1.245%	5,238	5,281	-61.202%
2026-06-29	7.0800	7.2300	6.8000	7.2300	-24.214%	31	6,038	-60.719%
2026-06-26	11.4000	11.4000	8.4000	9.5400	-12.074%	152	6,038	-70.231%
2026-06-25	9.0000	10.9000	9.0000	10.8500	+26.163%	189	6,023	-73.825%
2026-06-24	7.8100	8.7000	7.1000	8.6000	+10.968%	58	6,062	-66.977%
2026-06-23	7.6000	7.8500	6.8000	7.7500	+2.649%	71	6,072	-63.355%
2026-06-22	7.2900	8.4500	6.8000	7.5500	+17.785%	65	6,071	-62.384%
2026-06-18	7.5600	8.1500	6.4100	6.4100	-21.542%	68	5,957	-55.694%
2026-06-17	5.5500	8.1700	5.5500	8.1700	+66.057%	102	5,957	-65.239%
2026-06-16	4.6800	5.2100	4.6800	4.9200	-7.519%	33	5,957	-42.276%
2026-06-15	6.2000	6.2000	4.8900	5.3200	-42.174%	24	5,951	-46.617%
2026-06-12	9.4400	9.4400	8.4500	9.2000	+3.024%	36	5,957	-69.130%
2026-06-11	9.8000	10.7000	8.8000	8.9300	+4.444%	37	5,938	-68.197%
2026-06-10	7.6500	8.9500	6.8200	8.5500	+15.541%	135	5,918	-66.784%
2026-06-09	6.0500	7.4000	6.0500	7.4000	+0.955%	31	5,892	-61.622%
2026-06-08	8.1500	8.1500	6.6500	7.3300	+2.949%	100	5,894	-61.255%
2026-06-05	3.7300	7.4500	3.7300	7.1200	+91.914%	120	5,874	-60.112%
2026-06-04	3.7000	3.7300	3.3200	3.7100	-15.682%	45	5,838	-23.450%
2026-06-03	4.9000	4.9300	4.4000	4.4000	-20.290%	36	5,860	-35.455%
2026-06-02	5.9100	6.1000	5.3100	5.5200	-8.458%	76	5,875	-48.551%
2026-06-01	3.7800	6.0300	3.7800	6.0300	+53.827%	5,186	5,870	-52.902%
2026-05-29	3.8600	4.0100	3.8600	3.9200	+7.397%	43	910	-27.551%
2026-05-28	4.2500	4.2500	3.6500	3.6500	-13.095%	10	900	-22.192%
2026-05-27	5.1000	5.1000	4.2000	4.2000	-18.129%	17	908	-32.381%
2026-05-26	5.0000	5.4500	5.0000	5.1300	-2.286%	85	899	-44.639%
2026-05-22	5.4700	5.4700	5.2400	5.2500	-9.483%	26	900	-45.905%
2026-05-21	6.8500	6.8500	5.6700	5.8000	-7.200%	28	897	-51.034%
2026-05-20	6.2300	6.2500	5.9000	6.2500	-5.303%	78	897	-54.560%
2026-05-19	6.6500	6.6500	6.4000	6.6000	+8.197%	7	854	-56.970%
2026-05-18	7.0000	7.0000	6.0200	6.1000	-3.175%	89	854	-53.443%
2026-05-15	6.5000	6.5000	6.3000	6.3000	-0.787%	22	854	-54.921%
2026-05-14	6.3700	6.3900	6.3500	6.3500	-1.855%	42	824	-55.276%
2026-05-13	6.6000	6.6000	6.4700	6.4700	-14.868%	2	799	-56.105%
2026-05-12	7.4800	7.7900	7.4800	7.6000	-1.935%	27	799	-62.632%
2026-05-11	7.6500	7.7500	7.0600	7.7500	+9.618%	56	799	-63.355%
2026-05-08	6.9000	7.3500	6.9000	7.0700	+6.316%	14	768	-59.830%
2026-05-07	6.4600	6.9500	6.3100	6.6500	-8.149%	21	767	-57.293%
2026-05-06	6.9300	7.2400	6.9300	7.2400	-3.467%	31	759	-60.773%
2026-05-05	7.2500	8.1000	7.2000	7.5000	+4.167%	18	754	-62.133%
2026-05-04	8.0000	8.2500	7.0500	7.2000	-6.494%	41	759	-60.556%
2026-05-01	7.3500	7.9200	7.3500	7.7000	+4.054%	26	741	-63.117%
2026-04-30	7.2500	8.9000	7.0500	7.4000	+40.152%	256	741	-61.622%
2026-04-29	5.2000	5.2800	5.1900	5.2800	-1.493%	5	591	-46.212%
2026-04-27	5.3600	5.3600	5.3600	5.3600	-14.240%	1	593	-47.015%
2026-04-24	6.2500	6.2500	6.2500	6.2500	-9.420%	1	592	-54.560%
2026-04-23	7.2000	7.2000	6.9000	6.9000	+15.385%	3	592	-58.841%
2026-04-22	5.9500	5.9800	5.9500	5.9800	-6.563%	6	591	-52.508%
2026-04-21	6.4000	6.4000	6.4000	6.4000	0.000%	4	587	-55.625%
2026-04-20	5.9200	6.4000	5.9200	6.4000	+6.667%	11	587	-55.625%
2026-04-17	5.9500	6.0000	5.7900	6.0000	-8.815%	62	583	-52.667%
2026-04-16	6.7500	6.7500	6.5800	6.5800	-5.595%	59	557	-56.839%
2026-04-15	7.0400	7.0400	6.9100	6.9700	-9.598%	46	607	-59.254%
2026-04-14	8.5400	8.5400	7.7100	7.7100	-21.085%	23	596	-63.165%
2026-04-13	11.2800	11.2800	9.7700	9.7700	-14.598%	88	608	-70.931%
2026-04-10	11.3200	11.7000	10.8000	11.4400	-5.455%	28	625	-75.175%
2026-04-09	12.4500	12.4500	11.4000	12.1000	-11.679%	213	607	-76.529%
2026-04-08	14.1500	15.9500	12.5000	13.7000	-35.981%	76	655	-79.270%
2026-04-07	21.5000	21.8000	21.1000	21.4000	+8.081%	9	668	-86.729%
2026-04-06	19.9000	20.2000	19.5000	19.8000	-8.291%	19	672	-85.657%
2026-04-02	22.3300	22.3300	20.8000	21.5900	+21.634%	17	695	-86.846%
2026-04-01	20.2000	20.5200	17.7500	17.7500	-19.318%	26	695	-84.000%
2026-03-31	24.6500	24.6500	22.0000	22.0000	-28.687%	5	673	-87.091%
2026-03-30	30.8300	31.9000	30.0000	30.8500	-10.528%	55	671	-90.794%
2026-03-27	31.4400	34.6700	31.4400	34.4800	+23.940%	143	671	-91.763%
2026-03-26	20.3500	29.6300	20.3500	27.8200	+66.587%	51	600	-89.792%
2026-03-25	16.5500	16.9000	16.5500	16.7000	-2.339%	5	573	-82.994%
2026-03-24	17.2500	17.2500	17.1000	17.1000	+10.039%	11	570	-83.392%
2026-03-23	16.4500	16.7000	15.3700	15.5400	-14.521%	27	567	-81.725%
2026-03-20	18.2000	18.3500	18.1800	18.1800	+10.989%	3	568	-84.378%
2026-03-19	16.1600	16.3800	16.1600	16.3800	-6.932%	33	566	-82.662%
2026-03-13	16.4000	17.6000	16.4000	17.6000	+49.153%	4	537	-83.864%
2026-03-11	11.8000	11.8000	11.8000	11.8000	-24.359%	1	533	-75.932%
2026-03-09	16.2200	16.2200	15.6000	15.6000	+5.763%	13	532	-81.795%
2026-03-06	13.9000	14.7500	13.9000	14.7500	+23.431%	9	535	-80.746%
2026-03-05	12.1000	12.6000	11.9500	11.9500	+12.736%	70	537	-76.234%
2026-03-04	10.6000	10.6000	10.6000	10.6000	-15.200%	3	483	-73.208%
2026-03-03	12.6500	13.1000	12.5000	12.5000	-3.846%	9	483	-77.280%
2026-03-02	13.0700	13.0700	13.0000	13.0000	-2.985%	52	475	-78.154%
2026-02-27	13.1500	13.4000	13.1500	13.4000	+19.643%	36	423	-78.806%
2026-02-26	11.5500	11.5500	11.2000	11.2000	-5.085%	5	388	-74.643%
2026-02-25	11.8000	11.8000	11.8000	11.8000	-12.915%	4	380	-75.932%
2026-02-24	13.5500	13.5500	13.5500	13.5500	+0.743%	8	380	-79.041%
2026-02-23	13.4500	13.4500	13.4500	13.4500	+3.701%	1	378	-78.885%
2026-02-19	13.1800	13.1800	12.9700	12.9700	+1.328%	2	378	-78.103%
2026-02-18	12.9900	12.9900	12.8000	12.8000	-8.309%	21	378	-77.813%
2026-02-13	13.7500	14.0000	13.4300	13.9600	+8.638%	18	383	-79.656%
2026-02-12	12.9500	12.9600	12.4000	12.8500	+30.855%	93	383	-77.899%
2026-02-10	9.8200	9.8200	9.8200	9.8200	-3.251%	1	303	-71.079%
2026-02-09	10.0500	10.1500	10.0500	10.1500	-16.116%	5	303	-72.020%
2026-02-06	13.0000	13.0000	11.9500	12.1000	+8.520%	5	304	-76.529%
2026-02-05	11.3500	11.3500	10.5500	11.1500	+11.500%	81	302	-74.529%
2026-02-04	9.0700	10.5000	9.0700	10.0000	+14.286%	31	268	-71.600%
2026-02-03	7.2500	8.7500	7.2500	8.7500	+24.113%	16	274	-67.543%
2026-02-02	7.5700	7.5700	7.0500	7.0500	-2.355%	4	266	-59.716%
2026-01-30	6.7900	7.3000	6.7900	7.2200	+12.813%	14	266	-60.665%
2026-01-29	6.9000	7.4000	6.4000	6.4000	-38.462%	47	262	-55.625%
2026-01-28	10.5500	10.5500	10.2000	10.4000	-8.772%	7	239	-72.692%
2026-01-27	11.4000	11.4000	11.4000	11.4000	-8.065%	2	239	-75.088%
2026-01-23	12.2500	12.4000	12.2500	12.4000	-8.148%	3	241	-77.097%
2026-01-22	13.8100	14.0500	13.5000	13.5000	-23.077%	8	239	-78.963%
2026-01-21	17.5500	17.5500	17.5500	17.5500	+7.537%	5	239	-83.818%
2026-01-20	16.3200	16.3200	16.3200	16.3200	+15.745%	1	239	-82.598%
2026-01-16	14.2500	14.2500	14.1000	14.1000	-7.843%	7	238	-79.858%
2026-01-15	15.3500	15.3500	15.3000	15.3000	-6.707%	2	238	-81.438%
2026-01-14	16.4000	16.4000	16.4000	16.4000	+11.717%	5	237	-82.683%
2026-01-13	13.7500	14.7000	13.7500	14.6800	+11.635%	7	237	-80.654%
2026-01-08	13.3500	13.3500	13.1500	13.1500	+4.365%	34	234	-78.403%
2026-01-02	12.6000	12.6000	12.6000	12.6000	+12.500%	15	222	-77.460%
2025-12-30	11.2000	11.2000	11.2000	11.2000	-7.054%	1	222	-74.643%
2025-12-24	12.0500	12.0500	12.0500	12.0500	-21.242%	1	223	-76.432%
2025-12-16	15.3000	15.3000	15.3000	15.3000	-4.792%	3	223	-81.438%
2025-12-12	16.0700	16.0700	16.0700	16.0700	+8.215%	1	223	-82.327%
2025-12-08	14.8500	14.8500	14.8500	14.8500	-6.013%	1	222	-80.875%
2025-12-04	15.0000	15.8000	15.0000	15.8000	-9.766%	17	221	-82.025%
2025-12-01	17.5000	17.5100	17.5000	17.5100	+3.000%	2	218	-83.781%
2025-11-28	17.0000	17.0000	17.0000	17.0000	-7.859%	14	218	-83.294%
2025-11-26	18.4500	18.4500	18.4500	18.4500	-10.219%	1	204	-84.607%
2025-11-25	20.5500	20.5500	20.5000	20.5500	-4.196%	17	204	-86.180%
2025-11-24	21.4500	21.4500	21.4500	21.4500	-21.915%	1	203	-86.760%
2025-11-19	27.4700	27.4700	27.4700	27.4700	-4.219%	1	203	-89.661%
2025-11-18	28.6800	28.6800	28.6800	28.6800	+21.115%	17	202	-90.098%
2025-11-13	23.6800	23.6800	23.6800	23.6800	+3.632%	1	193	-88.007%
2025-11-12	20.4000	22.8500	20.4000	22.8500	-4.990%	4	193	-87.571%
2025-11-07	24.0500	24.0500	24.0500	24.0500	+8.090%	1	193	-88.191%
2025-11-06	22.2500	22.2500	22.2000	22.2500	+14.514%	13	193	-87.236%
2025-11-05	19.4300	19.4300	19.4300	19.4300	-8.993%	2	180	-85.383%
2025-11-04	21.3500	21.3500	21.3500	21.3500	+10.393%	1	180	-86.698%
2025-11-03	19.2500	19.3400	19.2500	19.3400	-0.463%	2	177	-85.315%
2025-10-31	18.6500	19.4300	18.6500	19.4300	+11.667%	21	177	-85.383%
2025-10-30	17.3700	18.3000	17.3700	17.4000	+66.507%	3	167	-83.678%
2025-10-29	10.4500	10.4500	10.4500	10.4500	+2.956%	1	166	-72.823%
2025-10-28	10.1500	10.1500	10.1500	10.1500	+0.495%	5	166	-72.020%
2025-10-27	10.1000	10.1000	10.1000	10.1000	-17.886%	1	166	-71.881%
2025-10-22	11.9500	12.3000	11.9500	12.3000	-0.806%	3	166	-76.911%
2025-10-21	12.3500	12.4000	12.3500	12.4000	-3.502%	20	165	-77.097%
2025-10-20	12.6500	12.8500	12.6500	12.8500	-18.927%	2	147	-77.899%
2025-10-17	15.7000	15.8500	15.7000	15.8500	+6.734%	2	147	-82.082%
2025-10-15	14.8000	14.8500	14.8000	14.8500	+2.062%	7	147	-80.875%
2025-10-13	14.6000	14.6000	14.5500	14.5500	-9.063%	7	140	-80.481%
2025-10-10	15.6600	16.0000	15.6600	16.0000	+21.212%	2	133	-82.250%
2025-10-09	13.4500	13.4500	13.2000	13.2000	-16.350%	3	132	-78.485%
2025-10-06	15.7200	15.7800	15.7200	15.7800	+15.098%	4	131	-82.003%
2025-10-02	13.4500	13.7100	13.4500	13.7100	-0.652%	4	130	-79.285%
2025-10-01	13.9500	13.9500	13.8000	13.8000	+21.586%	13	129	-79.420%
2025-09-29	11.3500	11.3500	11.3500	11.3500	-4.702%	3	119	-74.978%
2025-09-26	11.9000	11.9100	11.9000	11.9100	+5.398%	100	118	-76.154%
2025-09-25	11.3000	11.3000	11.3000	11.3000	0.000%	1	28	-74.867%
2025-09-24	11.3000	11.3000	11.3000	11.3000	+4.147%	6	27	-74.867%
2025-09-23	10.8500	10.8500	10.8500	10.8500	+11.856%	1	25	-73.825%
2025-09-22	9.3000	9.7000	9.3000	9.7000	-2.513%	6	24	-70.722%
2025-09-17	9.9500	9.9500	9.9500	9.9500	-3.865%	5	18	-71.457%
2025-09-15	10.2000	10.3500	10.2000	10.3500	-6.757%	2	18	-72.560%
2025-09-12	11.1000	11.1000	11.1000	11.1000	+1.835%	1	18	-74.414%
2025-09-11	10.7000	10.9000	10.7000	10.9000	-1.802%	2	17	-73.945%
2025-09-10	11.1000	11.1000	11.1000	11.1000	-3.729%	1	17	-74.414%
2025-09-05	11.5300	11.5300	11.5300	11.5300	-5.878%	1	17	-75.369%
2025-09-03	12.2500	12.2500	12.2500	12.2500	+0.740%	1	17	-76.816%
2025-08-26	12.3000	12.3000	12.1600	12.1600	+0.662%	11	17	-76.645%
2025-08-25	12.0800	12.0800	12.0800	12.0800	-4.807%	1	8	-76.490%
2025-08-22	12.7200	12.7200	12.6900	12.6900	-7.237%	10	7	-77.620%
2025-08-21	13.6800	13.6800	13.6800	13.6800	0.000%	10	10	-79.240%