Dark

META20260918P400
META Sep 18 2026 400.00 Put (META260918P00400000)
option OPRA

EOD

Jul 23, 2026

1.12+36.585%(+0.30)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0000	1.2200	1.0000	1.1200	+36.585%	11	1,501	0.000%
2026-07-22	0.8200	0.8200	0.8200	0.8200	+5.128%	20	1,490	+36.585%
2026-07-21	0.7600	0.7800	0.7600	0.7800	-10.345%	25	1,510	+43.590%
2026-07-20	1.0900	1.0900	0.8000	0.8700	-14.706%	37	1,531	+28.736%
2026-07-17	1.0800	1.2500	1.0100	1.0200	+15.909%	33	1,508	+9.804%
2026-07-16	0.8200	0.9400	0.7900	0.8800	+3.529%	45	1,502	+27.273%
2026-07-15	0.8500	0.8500	0.8500	0.8500	+2.410%	2	1,487	+31.765%
2026-07-14	0.9500	0.9500	0.8300	0.8300	-12.632%	12	1,488	+34.940%
2026-07-13	0.9600	0.9600	0.9500	0.9500	-5.000%	5	1,479	+17.895%
2026-07-10	0.4400	1.2100	0.4400	1.0000	-27.536%	265	1,481	+12.000%
2026-07-09	2.0000	2.0000	1.3800	1.3800	-2.817%	13	1,380	-18.841%
2026-07-08	1.4000	1.4300	1.3400	1.4200	+21.368%	75	1,378	-21.127%
2026-07-07	1.3200	1.3500	1.1700	1.1700	-17.606%	4	1,321	-4.274%
2026-07-06	1.5500	1.6400	1.4200	1.4200	-20.225%	28	1,324	-21.127%
2026-07-02	1.7000	1.8300	1.7000	1.7800	+22.759%	11	1,316	-37.079%
2026-07-01	1.6200	1.7100	1.2500	1.4500	-44.444%	41	1,316	-22.759%
2026-06-30	2.5900	2.7100	2.5900	2.6100	+10.593%	5	1,319	-57.088%
2026-06-29	2.3600	2.3600	2.3100	2.3600	-14.182%	17	1,318	-52.542%
2026-06-26	2.8400	2.8400	2.7500	2.7500	-14.596%	20	1,324	-59.273%
2026-06-25	3.2500	3.2500	2.8500	3.2200	+23.372%	12	1,334	-65.217%
2026-06-24	2.3500	2.6100	2.3100	2.6100	+6.531%	10	1,334	-57.088%
2026-06-23	2.4500	2.4500	2.4500	2.4500	+3.376%	1	1,332	-54.286%
2026-06-22	2.2300	2.5700	2.0800	2.3700	+8.219%	21	1,332	-52.743%
2026-06-18	2.5200	2.5200	2.1900	2.1900	-3.097%	7	1,349	-48.858%
2026-06-17	2.0000	2.2600	2.0000	2.2600	+22.162%	22	1,349	-50.442%
2026-06-16	1.8500	1.8500	1.8500	1.8500	-1.596%	1	1,349	-39.459%
2026-06-15	2.1000	2.1000	1.8600	1.8800	-37.542%	12	1,350	-40.426%
2026-06-12	2.9300	3.0100	2.9300	3.0100	-0.660%	14	1,350	-62.791%
2026-06-11	3.1100	3.5000	2.9500	3.0300	+1.000%	33	1,340	-63.036%
2026-06-10	2.4800	3.0000	2.4800	3.0000	+5.263%	36	1,335	-62.667%
2026-06-09	2.6700	2.8500	2.6700	2.8500	+19.748%	35	1,329	-60.702%
2026-06-08	2.7000	2.7000	2.3800	2.3800	-4.032%	48	1,342	-52.941%
2026-06-05	1.4900	2.6000	1.4900	2.4800	+69.863%	15	1,324	-54.839%
2026-06-04	1.4400	1.4600	1.3900	1.4600	-15.116%	6	1,322	-23.288%
2026-06-03	1.8900	1.8900	1.7200	1.7200	-8.511%	7	1,322	-34.884%
2026-06-02	1.9900	1.9900	1.8800	1.8800	-16.444%	6	1,324	-40.426%
2026-06-01	1.8000	2.2500	1.8000	2.2500	+41.509%	61	1,326	-50.222%
2026-05-29	1.5900	1.8400	1.5900	1.5900	+4.605%	64	1,346	-29.560%
2026-05-28	1.6800	1.6800	1.5000	1.5200	-16.484%	6	1,309	-26.316%
2026-05-27	1.8000	1.8500	1.8000	1.8200	-12.500%	17	1,308	-38.462%
2026-05-26	2.0800	2.0800	2.0800	2.0800	-0.952%	1	1,320	-46.154%
2026-05-22	2.1500	2.1500	2.0800	2.1000	-5.405%	14	1,319	-46.667%
2026-05-21	3.0400	3.0400	2.2000	2.2200	-5.128%	30	1,321	-49.550%
2026-05-20	2.3800	2.4100	2.3100	2.3400	-3.704%	45	1,321	-52.137%
2026-05-18	2.3800	2.4300	2.3800	2.4300	-4.331%	15	1,305	-53.909%
2026-05-15	2.6300	2.6300	2.5400	2.5400	+2.419%	2	1,305	-55.906%
2026-05-14	2.5200	2.5200	2.4800	2.4800	-3.502%	3	1,300	-54.839%
2026-05-13	2.8400	2.8400	2.5700	2.5700	-9.187%	13	1,301	-56.420%
2026-05-11	2.8300	2.8300	2.8300	2.8300	+0.355%	1	1,301	-60.424%
2026-05-08	2.8300	2.8300	2.8200	2.8200	-8.442%	6	1,300	-60.284%
2026-05-06	3.0800	3.0800	3.0800	3.0800	0.000%	1	1,300	-63.636%
2026-05-05	3.0800	3.0800	3.0800	3.0800	+1.650%	1	1,299	-63.636%
2026-05-04	3.1900	3.2200	3.0300	3.0300	0.000%	42	1,299	-63.036%
2026-05-01	3.0300	3.0300	3.0300	3.0300	+4.483%	3	1,308	-63.036%
2026-04-30	3.1900	3.4000	2.9000	2.9000	+19.835%	10	1,308	-61.379%
2026-04-29	2.4000	2.4200	2.3200	2.4200	-8.679%	3	1,307	-53.719%
2026-04-28	2.6100	2.6500	2.6100	2.6500	+4.331%	2	1,308	-57.736%
2026-04-27	2.5800	2.5800	2.5300	2.5400	-4.511%	37	1,307	-55.906%
2026-04-24	2.9600	2.9600	2.6600	2.6600	-18.154%	45	1,332	-57.895%
2026-04-23	2.9900	3.2500	2.9900	3.2500	+15.658%	8	1,327	-65.538%
2026-04-22	2.8300	2.8300	2.7500	2.8100	-3.103%	43	1,333	-60.142%
2026-04-21	2.9000	2.9000	2.9000	2.9000	-7.937%	1	1,330	-61.379%
2026-04-20	2.9100	3.1500	2.9100	3.1500	+12.100%	3	1,330	-64.444%
2026-04-17	3.0000	3.0000	2.8000	2.8100	-11.912%	15	1,330	-60.142%
2026-04-16	3.2500	3.2500	3.1800	3.1900	-3.040%	17	1,333	-64.890%
2026-04-15	3.5900	3.5900	3.2500	3.2900	-12.032%	13	1,333	-65.957%
2026-04-14	3.9500	3.9500	3.7400	3.7400	-17.802%	17	1,336	-70.053%
2026-04-13	5.1500	5.1500	4.5500	4.5500	-18.018%	51	1,334	-75.385%
2026-04-10	5.4100	5.5500	5.4100	5.5500	-5.128%	3	1,334	-79.820%
2026-04-09	5.8500	5.8500	5.8500	5.8500	-12.030%	4	1,334	-80.855%
2026-04-08	6.3400	7.0500	6.0100	6.6500	-31.443%	20	1,330	-83.158%
2026-04-07	9.9000	9.9000	9.6500	9.7000	+7.778%	21	1,334	-88.454%
2026-04-06	9.0000	9.3000	8.7000	9.0000	-15.334%	74	1,328	-87.556%
2026-04-02	10.6300	10.6300	10.6300	10.6300	+15.418%	1	1,303	-89.464%
2026-04-01	9.2000	9.3200	8.4000	9.2100	-10.583%	5	1,303	-87.839%
2026-03-31	11.7000	12.4000	10.3000	10.3000	-27.002%	23	1,304	-89.126%
2026-03-30	14.4000	14.6000	13.8500	14.1100	-12.360%	102	1,291	-92.062%
2026-03-27	14.1000	16.2400	14.0000	16.1000	+17.091%	614	1,271	-93.043%
2026-03-26	9.4700	13.7700	9.3500	13.7500	+69.127%	44	875	-91.855%
2026-03-25	8.0500	8.1800	8.0500	8.1300	+0.370%	46	842	-86.224%
2026-03-24	8.1000	8.1000	8.1000	8.1000	+12.500%	1	834	-86.173%
2026-03-23	7.2000	7.5000	7.2000	7.2000	-19.283%	49	834	-84.444%
2026-03-20	8.9200	8.9200	8.9200	8.9200	+17.368%	1	809	-87.444%
2026-03-19	7.7000	7.7000	7.6000	7.6000	+5.702%	7	810	-85.263%
2026-03-18	7.0300	7.1900	7.0300	7.1900	+17.869%	3	809	-84.423%
2026-03-17	6.1000	6.1000	6.1000	6.1000	-24.318%	4	809	-81.639%
2026-03-13	7.3500	8.0600	7.3500	8.0600	+25.938%	2	805	-86.104%
2026-03-12	6.4000	6.4000	6.4000	6.4000	+14.286%	4	806	-82.500%
2026-03-10	5.5800	5.6000	5.5700	5.6000	-21.459%	10	802	-80.000%
2026-03-09	7.5400	7.7200	7.1300	7.1300	+12.283%	5	792	-84.292%
2026-03-06	6.3500	6.3500	6.3500	6.3500	+11.993%	1	789	-82.362%
2026-03-02	6.2100	6.2100	5.5500	5.6700	+5.981%	6	789	-80.247%
2026-02-26	5.1500	5.3700	5.1500	5.3500	-0.926%	305	792	-79.065%
2026-02-25	5.4500	5.4500	5.4000	5.4000	-12.903%	6	874	-79.259%
2026-02-23	6.2000	6.2000	6.2000	6.2000	+5.085%	2	874	-81.935%
2026-02-19	6.0500	6.0500	5.9000	5.9000	-4.839%	2	874	-81.017%
2026-02-18	6.0000	6.2000	5.9000	6.2000	+5.085%	333	872	-81.935%
2026-02-12	5.9000	5.9000	5.9000	5.9000	+19.192%	6	597	-81.017%
2026-02-11	5.1000	5.1000	4.9500	4.9500	+2.911%	16	597	-77.374%
2026-02-10	4.9800	4.9800	4.8100	4.8100	-7.500%	12	586	-76.715%
2026-02-09	5.2000	5.2000	5.2000	5.2000	-7.965%	10	576	-78.462%
2026-02-06	5.6500	5.7500	5.6000	5.6500	+16.016%	24	571	-80.177%
2026-02-04	4.8700	4.8700	4.8700	4.8700	+39.542%	2	558	-77.002%
2026-02-02	3.5000	3.5000	3.4900	3.4900	+7.385%	3	560	-67.908%
2026-01-29	2.7800	3.2500	2.7800	3.2500	-28.571%	13	558	-65.538%
2026-01-28	4.6500	4.7000	4.5500	4.5500	-7.143%	11	561	-75.385%
2026-01-27	4.9000	4.9000	4.9000	4.9000	-6.667%	4	560	-77.143%
2026-01-26	5.3700	5.3700	5.2500	5.2500	-3.670%	105	560	-78.667%
2026-01-23	5.5000	5.5000	5.4500	5.4500	-7.313%	6	457	-79.450%
2026-01-22	5.9000	6.1300	5.8800	5.8800	-19.008%	21	462	-80.952%
2026-01-21	7.1300	7.3000	7.1300	7.2600	+3.863%	6	480	-84.573%
2026-01-20	6.8700	6.9900	6.8700	6.9900	+10.079%	3	476	-83.977%
2026-01-15	6.3500	6.3500	6.3500	6.3500	-3.495%	1	473	-82.362%
2026-01-13	6.5800	6.5800	6.5800	6.5800	+16.460%	40	474	-82.979%
2026-01-12	5.6500	5.6500	5.6500	5.6500	-5.833%	1	434	-80.177%
2026-01-08	6.5000	6.5000	6.0000	6.0000	+16.732%	4	433	-81.333%
2026-01-06	5.1500	5.1500	5.1000	5.1400	-0.388%	38	432	-78.210%
2026-01-05	5.2500	5.2500	5.1600	5.1600	-14.000%	4	416	-78.295%
2026-01-02	5.3000	6.0000	5.3000	6.0000	-2.439%	3	412	-81.333%
2025-12-18	6.1300	6.1500	6.1300	6.1500	-8.889%	3	411	-81.789%
2025-12-17	6.7500	6.7500	6.7500	6.7500	-4.930%	10	411	-83.407%
2025-12-16	7.1000	7.1000	7.1000	7.1000	+2.750%	30	401	-84.225%
2025-12-15	6.9100	6.9100	6.9100	6.9100	+0.876%	1	386	-83.792%
2025-12-08	6.8400	6.8800	6.8000	6.8500	+0.735%	93	387	-83.650%
2025-12-05	6.7500	6.8000	6.7500	6.8000	-13.376%	3	304	-83.529%
2025-12-03	7.8000	7.8500	7.8000	7.8500	+1.290%	15	303	-85.732%
2025-12-02	7.7500	7.7500	7.7500	7.7500	-3.727%	2	300	-85.548%
2025-12-01	8.0500	8.0500	8.0500	8.0500	-4.167%	1	299	-86.087%
2025-11-28	8.4000	8.4000	8.4000	8.4000	-0.592%	1	299	-86.667%
2025-11-26	8.7000	8.7000	8.4500	8.4500	-9.432%	4	302	-86.746%
2025-11-25	9.5500	9.5500	9.3300	9.3300	-3.316%	2	302	-87.996%
2025-11-24	9.6500	9.6500	9.6500	9.6500	-14.374%	1	302	-88.394%
2025-11-21	13.2000	13.2000	11.2700	11.2700	-16.519%	4	249	-90.062%
2025-11-20	10.8000	13.9000	10.8000	13.5000	+4.651%	17	250	-91.704%
2025-11-19	12.9000	12.9000	12.9000	12.9000	+8.861%	1	254	-91.318%
2025-11-18	13.2500	13.2500	11.8500	11.8500	0.000%	158	272	-90.549%
2025-11-17	10.5600	11.8500	10.5600	11.8500	+10.233%	30	146	-90.549%
2025-11-13	10.6800	10.7500	10.6800	10.7500	+4.674%	2	146	-89.581%
2025-11-12	10.7000	10.7500	10.2700	10.2700	+2.700%	5	146	-89.094%
2025-11-11	10.0000	10.0000	10.0000	10.0000	+11.732%	1	144	-88.800%
2025-11-10	9.1000	9.1000	8.9500	8.9500	-11.823%	4	144	-87.486%
2025-11-07	10.9500	10.9500	10.1500	10.1500	0.000%	3	145	-88.966%
2025-11-06	10.0000	10.1500	10.0000	10.1500	+1.500%	32	145	-88.966%
2025-11-05	10.0000	10.0000	10.0000	10.0000	+3.842%	17	123	-88.800%
2025-11-04	10.0000	10.0000	9.4500	9.6300	+7.000%	14	112	-88.370%
2025-11-03	9.0000	9.0000	9.0000	9.0000	+0.223%	10	98	-87.556%
2025-10-31	8.5600	9.0400	8.0000	8.9800	+18.940%	10	98	-87.528%
2025-10-30	8.1000	9.0000	7.3500	7.5500	+49.505%	24	92	-85.166%
2025-10-29	5.2900	5.2900	5.0500	5.0500	-1.942%	14	83	-77.822%
2025-10-28	5.3300	5.3300	5.1500	5.1500	0.000%	2	93	-78.252%
2025-10-27	5.2500	5.2500	5.0000	5.1500	-7.706%	7	92	-78.252%
2025-10-24	5.7000	5.7000	5.5800	5.5800	-10.000%	3	92	-79.928%
2025-10-22	6.1300	6.2000	6.1300	6.2000	-2.362%	3	91	-81.935%
2025-10-21	6.3700	6.3700	6.3500	6.3500	-21.702%	3	93	-82.362%
2025-10-17	8.4500	8.4500	8.0100	8.1100	-4.588%	27	93	-86.190%
2025-10-16	8.5000	8.5000	8.5000	8.5000	-2.523%	1	81	-86.824%
2025-10-14	8.7200	8.7200	8.7200	8.7200	+16.267%	1	80	-87.156%
2025-10-13	7.4000	7.5000	7.4000	7.5000	-3.846%	25	81	-85.067%
2025-10-06	8.3000	8.3000	7.8000	7.8000	+7.586%	10	73	-85.641%
2025-10-01	7.2500	7.2500	7.2500	7.2500	+23.299%	5	69	-84.552%
2025-09-29	5.8500	5.8800	5.8500	5.8800	+3.158%	5	67	-80.952%
2025-09-23	5.7000	5.7000	5.7000	5.7000	+7.547%	10	66	-80.351%
2025-09-22	5.2500	5.3000	5.2500	5.3000	+10.417%	4	56	-78.868%
2025-09-18	4.8000	4.8000	4.8000	4.8000	-13.514%	1	55	-76.667%
2025-09-12	5.5500	5.5500	5.5500	5.5500	+0.909%	1	55	-79.820%
2025-09-11	5.8300	5.8300	5.5000	5.5000	-12.698%	2	54	-79.636%
2025-08-29	6.3000	6.3000	6.3000	6.3000	-5.263%	2	54	-82.222%
2025-08-22	6.6500	6.6500	6.6500	6.6500	+1.527%	1	54	-83.158%
2025-08-18	6.5500	6.5500	6.5500	6.5500	+14.912%	1	55	-82.901%
2025-08-15	5.7000	5.7000	5.7000	5.7000	-5.629%	1	54	-80.351%
2025-08-12	6.0400	6.0400	6.0400	6.0400	-4.127%	2	53	-81.457%
2025-08-08	6.3000	6.3000	6.3000	6.3000	-0.316%	1	53	-82.222%
2025-08-05	6.3200	6.3200	6.3200	6.3200	+8.034%	1	53	-82.278%
2025-08-04	5.9500	5.9500	5.8500	5.8500	+16.302%	6	52	-80.855%
2025-07-31	4.8000	5.0500	4.8000	5.0300	-28.143%	12	48	-77.734%
2025-07-29	7.0000	7.0000	7.0000	7.0000	+1.597%	1	59	-84.000%
2025-07-28	6.7700	6.8900	6.7700	6.8900	-22.584%	4	59	-83.745%
2025-07-17	8.9000	8.9000	8.9000	8.9000	+6.332%	1	55	-87.416%
2025-07-15	8.3500	8.4200	8.3500	8.3700	-1.529%	40	56	-86.619%
2025-07-10	8.5000	8.5000	8.5000	8.5000	+3.155%	1	16	-86.824%
2025-07-09	8.2100	8.2400	8.2100	8.2400	-18.818%	10	16	-86.408%
2025-07-01	10.1500	10.1500	10.1500	10.1500	+2.319%	1	6	-88.966%
2025-06-27	9.9900	9.9900	9.8900	9.9200	-9.074%	6	5	-88.710%
2025-06-25	10.9100	10.9100	10.9100	10.9100	-17.660%	2	6	-89.734%
2025-06-20	13.2500	13.2500	13.2500	13.2500	+7.636%	2	5	-91.547%
2025-06-16	12.3100	12.3100	12.3100	12.3100	-4.942%	2	4	-90.902%
2025-06-06	12.9500	12.9500	12.9500	12.9500	-12.322%	2	2	-91.351%
2025-06-02	14.7700	14.7700	14.7700	14.7700	0.000%	1	1	-92.417%