Dark

META20260821P490
META Aug 21 2026 490.00 Put (META260821P00490000)
option OPRA

EOD

Jul 23, 2026

3.65+57.328%(+1.33)319

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.2500	3.9200	2.8500	3.6500	+57.328%	319	3,109	0.000%
2026-07-22	2.1300	2.3300	2.1000	2.3200	+28.889%	22	3,211	+57.328%
2026-07-21	1.8900	1.8900	1.8000	1.8000	-9.548%	7	3,200	+102.778%
2026-07-20	2.1600	2.1600	1.9300	1.9900	-22.568%	23	3,205	+83.417%
2026-07-17	2.5500	2.9300	2.3400	2.5700	+36.702%	23	3,203	+42.023%
2026-07-16	1.7200	1.8800	1.5600	1.8800	+4.444%	47	3,200	+94.149%
2026-07-15	2.0000	2.0000	1.7300	1.8000	-9.548%	42	3,242	+102.778%
2026-07-14	2.4500	2.4500	1.8900	1.9900	-19.106%	33	3,252	+83.417%
2026-07-13	2.4600	2.4600	2.1500	2.4600	-4.651%	22	3,264	+48.374%
2026-07-10	3.0500	3.0500	2.4000	2.5800	-31.200%	202	3,269	+41.473%
2026-07-09	6.0000	7.3100	3.7500	3.7500	-10.714%	91	3,430	-2.667%
2026-07-08	4.4200	4.7000	4.2000	4.2000	+15.068%	31	3,408	-13.095%
2026-07-07	3.9000	4.1000	3.3800	3.6500	-20.131%	38	3,404	0.000%
2026-07-06	5.0600	5.9700	4.5700	4.5700	-25.449%	56	3,418	-20.131%
2026-07-02	4.9600	6.1300	4.9600	6.1300	+53.250%	58	3,387	-40.457%
2026-07-01	5.4500	5.7300	3.6200	4.0000	-58.115%	203	3,387	-8.750%
2026-06-30	10.0000	11.0000	9.3500	9.5500	+11.958%	62	3,454	-61.780%
2026-06-29	9.3200	9.3200	8.3000	8.5300	-26.147%	337	3,429	-57.210%
2026-06-26	14.1800	14.1800	10.1500	11.5500	-14.760%	150	3,179	-68.398%
2026-06-25	10.9800	13.7800	10.9000	13.5500	+28.314%	300	3,357	-73.063%
2026-06-24	9.2000	10.6800	9.0700	10.5600	+8.866%	43	2,890	-65.436%
2026-06-23	9.2500	9.7000	8.4300	9.7000	+2.646%	51	2,879	-62.371%
2026-06-22	8.0500	10.2700	7.9500	9.4500	+17.830%	58	2,878	-61.376%
2026-06-18	9.2000	9.2000	8.0200	8.0200	-20.594%	25	2,832	-54.489%
2026-06-17	6.8000	10.1000	6.8000	10.1000	+71.186%	141	2,832	-63.861%
2026-06-16	6.4000	6.6000	5.9000	5.9000	-9.091%	19	2,832	-38.136%
2026-06-15	7.6800	7.6800	6.1000	6.4900	-39.175%	28	2,832	-43.760%
2026-06-12	10.5000	11.8000	10.0800	10.6700	+0.851%	48	2,844	-65.792%
2026-06-11	11.5700	12.7000	10.5800	10.5800	+2.718%	76	2,832	-65.501%
2026-06-10	9.6000	10.6000	9.6000	10.3000	+19.075%	8	2,789	-64.563%
2026-06-09	8.0000	8.6500	8.0000	8.6500	-2.039%	3	2,785	-57.803%
2026-06-08	9.9500	9.9500	7.9700	8.8300	+2.555%	37	2,787	-58.664%
2026-06-05	4.7000	8.7800	4.6100	8.6100	+88.403%	1,925	2,768	-57.607%
2026-06-04	5.0100	5.0100	4.0100	4.5700	-21.207%	127	1,056	-20.131%
2026-06-03	5.6000	5.8000	5.6000	5.8000	-15.205%	7	1,122	-37.069%
2026-06-02	7.0000	7.0000	6.1300	6.8400	-7.065%	63	1,122	-46.637%
2026-06-01	5.9500	7.3600	5.9500	7.3600	+54.947%	63	1,112	-50.408%
2026-05-29	4.7100	4.7500	4.7100	4.7500	+13.095%	5	1,099	-23.158%
2026-05-28	4.9500	4.9500	4.2000	4.2000	-15.663%	9	1,097	-13.095%
2026-05-27	5.9300	5.9300	4.9800	4.9800	-20.952%	39	1,102	-26.707%
2026-05-26	6.4000	6.6300	6.1400	6.3000	-1.563%	19	1,109	-42.063%
2026-05-22	6.5700	6.5700	6.3000	6.4000	-14.094%	77	1,100	-42.969%
2026-05-21	7.9000	8.0800	7.4500	7.4500	+1.361%	14	1,084	-51.007%
2026-05-20	7.3500	7.4000	7.1900	7.3500	-7.547%	28	1,084	-50.340%
2026-05-19	7.7500	7.9500	7.7500	7.9500	+8.904%	4	1,062	-54.088%
2026-05-18	7.7700	7.8000	6.8000	7.3000	-3.311%	51	1,062	-50.000%
2026-05-15	7.7800	7.8100	7.5500	7.5500	+0.667%	31	1,062	-51.656%
2026-05-14	7.1000	7.5000	7.1000	7.5000	+0.942%	37	1,067	-51.333%
2026-05-13	8.5500	8.5500	7.4300	7.4300	-17.444%	5	1,031	-50.875%
2026-05-12	8.7800	9.0000	8.7800	9.0000	+0.223%	21	1,031	-59.444%
2026-05-11	8.8500	8.9800	8.3000	8.9800	+10.864%	24	1,031	-59.354%
2026-05-08	7.8700	8.3000	7.8700	8.1000	0.000%	27	993	-54.938%
2026-05-07	7.5500	8.1000	7.4000	8.1000	-3.571%	27	987	-54.938%
2026-05-06	9.0500	9.4800	8.0400	8.4000	-4.110%	48	997	-56.548%
2026-05-05	8.4600	9.4200	8.4600	8.7600	+6.829%	14	981	-58.333%
2026-05-04	9.0400	9.0400	8.2000	8.2000	-8.889%	12	973	-55.488%
2026-05-01	8.6000	9.3500	8.5000	9.0000	+1.351%	41	962	-59.444%
2026-04-30	10.1800	10.2500	8.3600	8.8800	+45.574%	129	962	-58.896%
2026-04-29	6.0200	6.1500	6.0000	6.1000	-0.813%	7	893	-40.164%
2026-04-28	6.5200	6.5200	6.1500	6.1500	-2.690%	3	893	-40.650%
2026-04-27	6.3000	6.4500	6.1500	6.3200	-3.511%	15	893	-42.247%
2026-04-24	6.5500	6.5500	6.5500	6.5500	-17.610%	2	891	-44.275%
2026-04-23	7.8200	8.2100	7.3800	7.9500	+16.398%	13	891	-54.088%
2026-04-22	6.7500	6.8300	6.6600	6.8300	-4.875%	12	889	-46.559%
2026-04-21	7.0500	7.2500	7.0500	7.1800	-0.966%	6	886	-49.164%
2026-04-20	6.9200	7.2500	6.9200	7.2500	+7.407%	16	886	-49.655%
2026-04-17	6.7000	6.7500	6.4500	6.7500	-10.596%	32	880	-45.926%
2026-04-16	7.6300	7.8000	7.3300	7.5500	-5.031%	74	891	-51.656%
2026-04-15	7.9000	7.9500	7.9000	7.9500	-10.674%	16	923	-54.088%
2026-04-14	9.5200	9.7000	8.9000	8.9000	-19.964%	37	921	-58.989%
2026-04-13	11.5200	11.5200	11.1200	11.1200	-13.463%	2	911	-67.176%
2026-04-10	12.6000	13.3000	12.4500	12.8500	-4.956%	41	909	-71.595%
2026-04-09	13.3000	14.1000	12.7100	13.5200	-7.524%	52	914	-73.003%
2026-04-08	15.7700	16.3000	14.1000	14.6200	-37.840%	13	930	-75.034%
2026-04-07	23.8000	24.7500	23.5000	23.5200	+7.890%	17	934	-84.481%
2026-04-06	22.0500	22.5500	21.5500	21.8000	-8.403%	11	926	-83.257%
2026-04-02	24.6500	24.6500	23.5000	23.8000	+16.098%	13	935	-84.664%
2026-04-01	22.2700	22.3000	20.5000	20.5000	-18.000%	26	935	-82.195%
2026-03-31	28.3200	28.6600	25.0000	25.0000	-25.926%	7	918	-85.400%
2026-03-30	35.1000	35.1000	33.2800	33.7500	-12.678%	28	921	-89.185%
2026-03-27	33.4600	38.7400	33.4600	38.6500	+24.960%	320	912	-90.556%
2026-03-26	22.8300	30.9400	22.8300	30.9300	+65.845%	162	881	-88.199%
2026-03-25	18.2100	18.7000	18.2100	18.6500	-1.842%	3	756	-80.429%
2026-03-24	18.9500	19.7000	18.9500	19.0000	+6.145%	11	754	-80.789%
2026-03-23	18.4000	18.4000	16.7500	17.9000	-11.166%	73	751	-79.609%
2026-03-20	20.1500	20.1500	20.1500	20.1500	+9.809%	6	693	-81.886%
2026-03-19	18.3500	18.3500	18.3500	18.3500	+9.880%	1	693	-80.109%
2026-03-18	15.4000	16.7000	15.3000	16.7000	+4.050%	16	692	-78.144%
2026-03-16	15.6000	16.0500	15.6000	16.0500	-16.144%	5	682	-77.259%
2026-03-13	18.3500	19.5000	16.9000	19.1400	+18.882%	41	687	-80.930%
2026-03-12	15.1500	16.1000	15.1500	16.1000	+21.509%	19	677	-77.329%
2026-03-11	13.2500	13.2500	13.2500	13.2500	-1.560%	1	662	-72.453%
2026-03-10	13.4600	13.4600	13.4600	13.4600	-7.871%	10	662	-72.883%
2026-03-09	15.1500	15.2500	14.6100	14.6100	-10.092%	46	662	-75.017%
2026-03-06	16.2500	16.2500	16.2500	16.2500	+38.889%	2	669	-77.538%
2026-03-04	11.7000	11.7000	11.7000	11.7000	-15.523%	6	668	-68.803%
2026-03-03	15.4000	15.4000	13.8500	13.8500	+1.465%	4	668	-73.646%
2026-03-02	14.1000	14.3200	13.6500	13.6500	-9.302%	29	665	-73.260%
2026-02-27	14.1500	15.0500	14.1000	15.0500	+18.972%	19	675	-75.748%
2026-02-26	12.8000	12.8000	12.6500	12.6500	-3.802%	20	684	-71.146%
2026-02-25	13.1500	13.1500	13.1500	13.1500	-13.770%	8	685	-72.243%
2026-02-24	15.1000	15.2500	15.1000	15.2500	+0.793%	7	685	-76.066%
2026-02-17	15.1300	15.1300	15.1300	15.1300	+7.610%	2	685	-75.876%
2026-02-13	14.0600	14.0600	14.0600	14.0600	-5.000%	1	683	-74.040%
2026-02-12	13.9500	14.8000	13.9500	14.8000	+25.957%	15	683	-75.338%
2026-02-11	12.2000	12.2000	11.7500	11.7500	+3.524%	9	671	-68.936%
2026-02-09	11.7500	11.7500	11.3500	11.3500	-14.662%	8	669	-67.841%
2026-02-06	12.8500	13.5700	12.8500	13.3000	+14.163%	41	672	-72.556%
2026-02-05	13.5000	13.5000	11.6500	11.6500	0.000%	13	668	-68.670%
2026-02-04	10.8500	11.6500	10.8500	11.6500	+48.408%	8	681	-68.670%
2026-01-30	7.5500	7.8500	7.5500	7.8500	+4.527%	2	680	-53.503%
2026-01-29	7.6500	8.3500	7.5100	7.5100	-36.085%	8	679	-51.398%
2026-01-28	11.9000	11.9000	11.6500	11.7500	-10.305%	7	685	-68.936%
2026-01-26	13.1000	13.1000	13.1000	13.1000	-5.072%	1	678	-72.137%
2026-01-23	13.8000	13.8000	13.8000	13.8000	-8.609%	4	678	-73.551%
2026-01-22	15.7200	15.7200	15.1000	15.1000	-20.942%	6	678	-75.828%
2026-01-20	19.1300	19.1300	18.8300	19.1000	+17.538%	3	683	-80.890%
2026-01-16	16.2500	16.2500	16.2500	16.2500	-5.523%	1	682	-77.538%
2026-01-15	17.2000	17.2000	17.2000	17.2000	-2.825%	1	682	-78.779%
2026-01-14	17.7000	17.7000	17.7000	17.7000	+2.907%	1	681	-79.379%
2026-01-13	17.2000	17.2000	17.2000	17.2000	+25.091%	1	681	-78.779%
2026-01-09	14.7000	14.7000	13.7500	13.7500	-7.407%	2	681	-73.455%
2026-01-07	14.8500	14.8500	14.8500	14.8500	+16.016%	1	681	-75.421%
2026-01-06	13.1200	13.1200	12.8000	12.8000	-2.290%	7	681	-71.484%
2026-01-05	13.1000	13.1000	13.1000	13.1000	-10.274%	1	683	-72.137%
2026-01-02	14.1500	15.0000	14.1500	14.6000	+17.552%	16	683	-75.000%
2025-12-30	12.7400	12.7400	12.4200	12.4200	-7.175%	12	682	-70.612%
2025-12-24	13.3800	13.3800	13.3800	13.3800	-9.899%	1	681	-72.720%
2025-12-22	14.8500	14.8500	14.8500	14.8500	-1.656%	6	681	-75.421%
2025-12-19	15.1000	15.1000	15.1000	15.1000	+1.003%	1	681	-75.828%
2025-12-18	14.9500	14.9500	14.9500	14.9500	-9.668%	1	682	-75.585%
2025-12-17	16.0500	16.5500	16.0000	16.5500	+4.946%	6	682	-77.946%
2025-12-16	16.5000	16.5000	15.7700	15.7700	-13.825%	2	680	-76.855%
2025-12-12	18.7500	18.7500	18.3000	18.3000	+12.963%	2	681	-80.055%
2025-12-08	16.2000	16.2000	16.2000	16.2000	+0.872%	1	680	-77.469%
2025-12-05	17.1000	17.1000	16.0600	16.0600	-7.221%	6	679	-77.273%
2025-12-04	16.8100	17.3100	16.8100	17.3100	-8.267%	8	673	-78.914%
2025-12-03	18.8500	18.8700	18.7500	18.8700	-10.611%	5	667	-80.657%
2025-11-25	21.5200	21.5200	21.1100	21.1100	-12.769%	2	666	-82.710%
2025-11-24	23.8500	24.2000	23.4000	24.2000	-25.607%	21	667	-84.917%
2025-11-19	32.5400	32.5400	32.5300	32.5300	+14.341%	11	653	-88.780%
2025-11-18	31.6000	31.6000	28.0600	28.4500	+4.982%	23	643	-87.170%
2025-11-17	27.3000	27.3000	26.9500	27.1000	+2.846%	21	641	-86.531%
2025-11-14	28.9500	28.9500	26.3500	26.3500	+3.945%	8	624	-86.148%
2025-11-12	25.0000	25.8500	25.0000	25.3500	+11.429%	40	622	-85.602%
2025-11-11	22.7500	22.7500	22.7500	22.7500	+2.709%	10	608	-83.956%
2025-11-10	22.6500	22.7000	21.9500	22.1500	-20.036%	21	598	-83.521%
2025-11-07	27.7000	27.7000	27.7000	27.7000	+14.938%	20	578	-86.823%
2025-11-06	23.3500	24.2800	23.3500	24.1000	+4.783%	55	598	-84.855%
2025-11-05	23.5000	23.5800	23.0000	23.0000	-2.542%	30	585	-84.130%
2025-11-04	23.2000	23.7000	22.1500	23.6000	+10.539%	749	575	-84.534%
2025-11-03	21.3500	21.3500	21.3500	21.3500	-1.066%	3	71	-82.904%
2025-10-31	19.7500	21.5800	19.7500	21.5800	+10.951%	26	71	-83.086%
2025-10-30	20.3000	20.3000	19.4500	19.4500	+72.889%	7	50	-81.234%
2025-10-28	11.2500	11.2500	11.2500	11.2500	-18.182%	1	54	-67.556%
2025-10-22	13.7000	13.7500	13.7000	13.7500	-21.203%	2	53	-73.455%
2025-10-17	17.4000	17.5500	17.4000	17.4500	+7.385%	4	51	-79.083%
2025-10-15	16.2000	16.2500	16.2000	16.2500	-4.971%	6	51	-77.538%
2025-10-10	17.1000	17.1000	17.1000	17.1000	+17.526%	1	51	-78.655%
2025-10-09	14.7500	14.8500	14.5500	14.5500	-1.689%	23	51	-74.914%
2025-10-02	14.7500	14.8000	14.7500	14.8000	-2.951%	2	40	-75.338%
2025-10-01	15.2500	15.2500	15.2500	15.2500	+22.490%	2	39	-76.066%
2025-09-29	12.4500	12.4500	12.4500	12.4500	+4.622%	3	38	-70.683%
2025-09-23	11.9000	11.9000	11.9000	11.9000	+10.595%	1	38	-69.328%
2025-09-19	10.7600	10.7600	10.7600	10.7600	+1.991%	1	38	-66.078%
2025-09-17	10.5500	10.5500	10.5500	10.5500	-3.300%	1	37	-65.403%
2025-09-16	11.0700	11.0700	10.9100	10.9100	-2.589%	2	37	-66.544%
2025-09-15	11.3000	11.3500	11.2000	11.2000	-7.819%	3	37	-67.411%
2025-09-12	12.1500	12.1500	12.1500	12.1500	+2.101%	1	37	-69.959%
2025-09-11	11.9000	11.9000	11.9000	11.9000	-4.952%	10	37	-69.328%
2025-09-04	12.0500	12.5200	12.0500	12.5200	-9.275%	21	37	-70.847%
2025-08-29	13.8000	13.8000	13.8000	13.8000	+9.091%	10	17	-73.551%
2025-08-28	13.2500	13.2500	12.6500	12.6500	-8.000%	12	17	-71.146%
2025-08-27	13.7500	13.7500	13.7500	13.7500	-5.757%	10	22	-73.455%
2025-08-20	14.5900	14.5900	14.5900	14.5900	+14.882%	10	12	-74.983%
2025-08-18	12.7000	12.7000	12.7000	12.7000	+8.454%	1	2	-71.260%
2025-08-13	11.7100	11.7100	11.7100	11.7100	0.000%	1	1	-68.830%