Dark

META20260918P410
META Sep 18 2026 410.00 Put (META260918P00410000)
option OPRA

EOD

Jul 23, 2026

1.53+45.714%(+0.48)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.2500	1.5300	1.2500	1.5300	+45.714%	44	872	0.000%
2026-07-22	1.0500	1.0500	1.0500	1.0500	-16.000%	1	869	+45.714%
2026-07-17	1.2500	1.2500	1.2500	1.2500	+23.762%	3	869	+22.400%
2026-07-15	1.0100	1.0100	1.0100	1.0100	-4.717%	1	872	+51.485%
2026-07-14	1.1500	1.1500	1.0200	1.0600	-11.667%	22	873	+44.340%
2026-07-10	0.6400	1.2400	0.6400	1.2000	-20.000%	43	865	+27.500%
2026-07-07	1.5000	1.5000	1.5000	1.5000	-24.623%	1	873	+2.000%
2026-07-06	1.9900	1.9900	1.9900	1.9900	+19.880%	5	874	-23.116%
2026-07-01	2.0400	2.0400	1.5300	1.6600	-44.482%	81	874	-7.831%
2026-06-30	3.1500	3.1500	2.9900	2.9900	+3.819%	600	821	-48.829%
2026-06-29	2.8800	2.8800	2.8800	2.8800	-11.385%	1	1,039	-46.875%
2026-06-26	4.0500	4.0500	3.2500	3.2500	-19.753%	61	1,040	-52.923%
2026-06-25	3.7500	4.0500	3.5000	4.0500	+20.896%	52	1,060	-62.222%
2026-06-24	2.9800	3.3500	2.7500	3.3500	+16.319%	119	1,043	-54.328%
2026-06-23	2.8800	2.8800	2.8800	2.8800	+3.226%	4	981	-46.875%
2026-06-18	2.8600	2.8600	2.7000	2.7900	+29.167%	22	1,002	-45.161%
2026-06-16	2.3900	2.3900	2.1300	2.1600	-7.296%	101	1,002	-29.167%
2026-06-15	2.5000	2.6000	2.3300	2.3300	-34.366%	15	1,001	-34.335%
2026-06-12	3.5000	3.5500	3.5000	3.5500	+2.899%	12	1,008	-56.901%
2026-06-11	3.8000	4.1700	3.4500	3.4500	+1.770%	148	1,000	-55.652%
2026-06-10	3.0200	3.4300	3.0200	3.3900	+5.938%	32	936	-54.867%
2026-06-09	3.2000	3.2000	3.2000	3.2000	+5.611%	1	924	-52.188%
2026-06-05	3.0300	3.0300	3.0300	3.0300	+35.268%	6	923	-49.505%
2026-06-02	2.4000	2.4000	2.2400	2.2400	-16.105%	5	923	-31.696%
2026-06-01	2.1800	2.6700	2.1700	2.6700	+46.703%	56	924	-42.697%
2026-05-29	1.8500	1.8500	1.8200	1.8200	+1.111%	4	924	-15.934%
2026-05-28	1.8000	1.8000	1.8000	1.8000	-22.414%	8	923	-15.000%
2026-05-26	2.3200	2.3200	2.3200	2.3200	-8.300%	40	927	-34.052%
2026-05-21	2.5500	2.5500	2.5300	2.5300	-6.296%	2	913	-39.526%
2026-05-20	2.7000	2.7000	2.7000	2.7000	-5.263%	1	913	-43.333%
2026-05-19	2.8500	2.8500	2.8500	2.8500	-6.557%	1	914	-46.316%
2026-05-15	3.0500	3.0500	3.0500	3.0500	+2.007%	1	914	-49.836%
2026-05-14	2.9900	2.9900	2.9900	2.9900	-2.606%	1	914	-48.829%
2026-05-13	3.0700	3.0700	3.0700	3.0700	-8.358%	1	914	-50.163%
2026-05-04	3.7000	3.7000	3.3500	3.3500	-9.214%	4	914	-54.328%
2026-05-01	3.6900	3.6900	3.6900	3.6900	+34.672%	38	899	-58.537%
2026-04-29	2.7500	2.7500	2.7400	2.7400	-8.667%	3	899	-44.161%
2026-04-28	3.0000	3.0000	3.0000	3.0000	0.000%	1	898	-49.000%
2026-04-24	3.1500	3.1500	3.0000	3.0000	-6.250%	29	898	-49.000%
2026-04-22	3.2000	3.2000	3.1600	3.2000	-3.030%	7	927	-52.188%
2026-04-21	3.3000	3.3000	3.3000	3.3000	-2.941%	1	926	-53.636%
2026-04-20	3.3500	3.4000	3.3500	3.4000	+4.615%	3	926	-55.000%
2026-04-17	3.1500	3.2500	3.1500	3.2500	-6.877%	6	925	-52.923%
2026-04-16	3.5400	3.5400	3.4900	3.4900	-6.434%	2	919	-56.160%
2026-04-15	3.6800	3.7900	3.6700	3.7300	-14.253%	6	919	-58.981%
2026-04-14	4.3500	4.3900	4.3500	4.3500	-16.826%	3	919	-64.828%
2026-04-13	5.8000	5.8700	5.2300	5.2300	-17.638%	8	916	-70.746%
2026-04-10	6.0500	6.4000	6.0500	6.3500	-0.781%	6	916	-75.906%
2026-04-09	6.3000	6.4500	6.2600	6.4000	-16.883%	1,117	916	-76.094%
2026-04-08	8.3000	8.3000	7.1900	7.7000	-29.487%	14	428	-80.130%
2026-04-07	10.7500	11.1000	10.7500	10.9200	-3.363%	50	420	-85.989%
2026-04-02	11.7000	11.8000	10.8500	11.3000	+6.604%	160	263	-86.460%
2026-04-01	10.1500	10.9000	9.1500	10.6000	-11.667%	40	263	-85.566%
2026-03-31	13.6100	13.6100	12.0000	12.0000	-23.077%	2	265	-87.250%
2026-03-30	16.6500	16.6500	15.6000	15.6000	-14.754%	22	265	-90.192%
2026-03-27	16.7000	18.3000	16.7000	18.3000	+20.395%	31	258	-91.639%
2026-03-26	14.2500	15.2000	14.2300	15.2000	+83.133%	128	252	-89.934%
2026-03-23	8.7000	8.7000	8.1000	8.3000	-19.574%	14	164	-81.566%
2026-03-20	9.5400	10.3200	9.5400	10.3200	+22.130%	5	157	-85.174%
2026-03-19	8.4500	8.4500	8.4500	8.4500	-8.846%	10	156	-81.893%
2026-03-13	8.5000	9.2700	8.5000	9.2700	+18.391%	6	156	-83.495%
2026-03-09	7.8000	7.8300	7.8000	7.8300	+16.866%	2	151	-80.460%
2026-03-05	6.4500	6.7000	6.4500	6.7000	+0.752%	3	152	-77.164%
2026-02-18	6.7000	6.7000	6.6500	6.6500	-4.317%	4	151	-76.992%
2026-02-17	7.3000	7.3000	6.9500	6.9500	+11.200%	4	149	-77.986%
2026-02-06	6.3000	6.3000	6.2500	6.2500	+1.958%	5	147	-75.520%
2026-02-05	5.6000	6.1300	5.5500	6.1300	+16.762%	14	145	-75.041%
2026-02-04	5.2500	5.2500	5.2500	5.2500	+55.786%	19	143	-70.857%
2026-01-29	3.3700	3.3700	3.3700	3.3700	-34.690%	1	151	-54.599%
2026-01-28	5.2500	5.2500	5.1600	5.1600	-5.321%	25	150	-70.349%
2026-01-27	5.4500	5.4500	5.4500	5.4500	-12.097%	1	135	-71.927%
2026-01-26	6.1100	6.2000	6.1100	6.2000	-25.301%	12	135	-75.323%
2026-01-21	7.9000	8.3000	7.9000	8.3000	+19.424%	3	124	-81.566%
2026-01-16	6.9700	6.9700	6.9500	6.9500	+13.008%	4	118	-77.986%
2025-12-26	6.1500	6.1500	6.1500	6.1500	-2.381%	1	118	-75.122%
2025-12-23	6.3000	6.3000	6.3000	6.3000	-5.263%	1	118	-75.714%
2025-12-19	6.6500	6.6500	6.6500	6.6500	-19.880%	12	118	-76.992%
2025-12-15	8.3000	8.3000	8.3000	8.3000	+4.403%	1	118	-81.566%
2025-12-09	8.0100	8.0100	7.9500	7.9500	+1.923%	51	119	-80.755%
2025-12-04	7.8000	7.8000	7.8000	7.8000	-11.364%	9	70	-80.385%
2025-12-03	8.8000	8.8000	8.8000	8.8000	-3.084%	26	65	-82.614%
2025-12-01	9.0000	9.0800	9.0000	9.0800	-3.404%	2	41	-83.150%
2025-11-26	9.4000	9.4000	9.4000	9.4000	-5.433%	1	40	-83.723%
2025-11-25	10.5500	10.5500	9.9400	9.9400	-8.387%	2	40	-84.608%
2025-11-24	10.8500	10.8500	10.8500	10.8500	-28.098%	2	38	-85.899%
2025-11-20	12.7000	15.0900	12.7000	15.0900	+8.405%	7	36	-89.861%
2025-11-19	13.9200	13.9200	13.9200	13.9200	-2.997%	1	37	-89.009%
2025-11-18	14.3500	14.3500	14.3500	14.3500	+12.549%	2	38	-89.338%
2025-11-17	12.4700	13.2000	12.4700	12.7500	+8.511%	11	40	-88.000%
2025-11-14	11.7500	11.7500	11.7500	11.7500	-4.472%	2	41	-86.979%
2025-11-13	12.3000	12.3000	12.3000	12.3000	+5.579%	1	39	-87.561%
2025-11-12	12.0000	12.0000	11.6500	11.6500	+12.560%	5	39	-86.867%
2025-11-11	10.8000	10.8000	10.3500	10.3500	-17.266%	7	34	-85.217%
2025-11-07	12.4200	12.6100	12.4200	12.5100	+10.317%	7	28	-87.770%
2025-11-06	11.3000	11.3400	11.3000	11.3400	+15.596%	5	30	-86.508%
2025-11-03	9.8100	9.8100	9.8100	9.8100	+2.188%	1	34	-84.404%
2025-10-31	9.6200	9.6200	9.6000	9.6000	+13.341%	5	34	-84.063%
2025-10-30	9.1500	9.5000	8.4700	8.4700	-5.045%	3	34	-81.936%
2025-10-17	9.2500	9.2500	8.9200	8.9200	+2.529%	11	32	-82.848%
2025-10-14	8.5900	8.7000	8.5900	8.7000	+2.959%	2	17	-82.414%
2025-10-13	8.4500	8.4500	8.4500	8.4500	+6.289%	1	16	-81.893%
2025-10-07	7.9500	7.9500	7.9500	7.9500	-13.587%	1	15	-80.755%
2025-10-06	10.0000	10.0000	9.2000	9.2000	+19.481%	2	15	-83.370%
2025-10-02	7.6000	7.7000	7.6000	7.7000	-1.282%	3	16	-80.130%
2025-10-01	7.8000	7.8000	7.8000	7.8000	+11.429%	2	15	-80.385%
2025-09-30	7.0000	7.0000	7.0000	7.0000	+28.440%	2	13	-78.143%
2025-09-22	5.4500	5.4500	5.4500	5.4500	+2.251%	1	11	-71.927%
2025-09-19	5.3300	5.3300	5.3300	5.3300	-0.374%	1	11	-71.295%
2025-09-18	5.3300	5.3500	5.3300	5.3500	-23.571%	4	10	-71.402%
2025-08-26	7.0000	7.0000	7.0000	7.0000	-11.168%	2	6	-78.143%
2025-08-21	7.8800	7.8800	7.8800	7.8800	-0.253%	1	6	-80.584%
2025-08-20	7.9000	7.9000	7.9000	7.9000	+14.993%	1	5	-80.633%
2025-08-18	6.8700	6.8700	6.8700	6.8700	-5.890%	1	4	-77.729%
2025-08-07	7.3000	7.3000	7.3000	7.3000	-24.897%	1	3	-79.041%
2025-07-11	9.7200	9.7200	9.7200	9.7200	-10.907%	2	2	-84.259%
2025-06-27	10.9100	10.9100	10.9100	10.9100	0.000%	2	2	-85.976%