Dark

META20260918P430
META Sep 18 2026 430.00 Put (META260918P00430000)
option OPRA

EOD

Jul 23, 2026

1.96+29.801%(+0.45)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.7300	2.2800	1.7300	1.9600	+29.801%	100	1,611	0.000%
2026-07-22	1.4000	1.5100	1.4000	1.5100	-11.696%	26	1,571	+29.801%
2026-07-17	1.7800	2.1600	1.6200	1.7100	+22.143%	72	1,546	+14.620%
2026-07-16	1.4000	1.4000	1.4000	1.4000	-1.408%	10	1,549	+40.000%
2026-07-15	1.4000	1.4200	1.4000	1.4200	-4.698%	5	1,539	+38.028%
2026-07-14	1.7100	1.7100	1.3700	1.4900	-8.589%	16	1,539	+31.544%
2026-07-13	1.6300	1.6300	1.6300	1.6300	-0.610%	1	1,545	+20.245%
2026-07-10	1.6600	1.7200	1.6400	1.6400	-30.213%	168	1,546	+19.512%
2026-07-09	3.1100	3.2200	2.3500	2.3500	+0.427%	9	1,422	-16.596%
2026-07-08	2.3400	2.4300	2.3400	2.3400	+13.592%	25	1,425	-16.239%
2026-07-07	1.9700	2.0600	1.9700	2.0600	-11.207%	34	1,417	-4.854%
2026-07-06	2.5600	2.5600	2.3200	2.3200	-20.275%	6	1,417	-15.517%
2026-07-02	2.6000	2.9100	2.6000	2.9100	+25.974%	11	1,412	-32.646%
2026-07-01	2.8600	2.8600	2.1100	2.3100	-49.007%	538	1,412	-15.152%
2026-06-30	4.6500	4.6500	4.4900	4.5300	+7.857%	18	1,596	-56.733%
2026-06-29	4.2000	4.2600	4.0000	4.2000	-13.402%	21	1,595	-53.333%
2026-06-26	5.2500	5.2500	4.8000	4.8500	-15.652%	4	1,595	-59.588%
2026-06-25	5.9000	5.9000	5.1500	5.7500	+25.000%	43	1,594	-65.913%
2026-06-24	4.0000	4.6000	4.0000	4.6000	+7.728%	2	1,581	-57.391%
2026-06-22	3.6500	4.5700	3.6500	4.2700	+4.146%	36	1,579	-54.098%
2026-06-18	4.3000	4.3000	3.9000	4.1000	+3.797%	13	1,590	-52.195%
2026-06-17	3.4000	3.9500	3.4000	3.9500	+19.697%	11	1,590	-50.380%
2026-06-15	3.6500	3.6500	3.0500	3.3000	-33.333%	50	1,590	-40.606%
2026-06-12	4.9500	4.9500	4.9500	4.9500	-1.980%	1	1,556	-60.404%
2026-06-11	4.7700	5.5500	4.7700	5.0500	-0.980%	7	1,556	-61.188%
2026-06-10	5.0500	5.2500	5.0500	5.1000	+22.302%	67	1,554	-61.569%
2026-06-08	4.0300	4.1700	4.0300	4.1700	-5.011%	5	1,534	-52.998%
2026-06-05	2.8400	4.3900	2.8400	4.3900	+87.607%	16	1,533	-55.353%
2026-06-04	2.3500	2.4000	2.3400	2.3400	-21.477%	14	1,531	-16.239%
2026-06-03	3.1400	3.1400	2.9800	2.9800	-5.397%	2	1,538	-34.228%
2026-06-02	3.6000	3.6000	3.1500	3.1500	-15.323%	11	1,538	-37.778%
2026-06-01	3.0000	3.7200	3.0000	3.7200	+46.457%	14	1,544	-47.312%
2026-05-29	2.5500	2.5700	2.5100	2.5400	-4.869%	12	1,535	-22.835%
2026-05-28	2.6700	2.6700	2.6700	2.6700	-18.598%	5	1,528	-26.592%
2026-05-26	3.3000	3.3000	3.2500	3.2800	+0.613%	41	1,530	-40.244%
2026-05-22	3.3600	3.3600	3.2500	3.2600	-6.857%	42	1,513	-39.877%
2026-05-21	4.0500	4.1400	3.5000	3.5000	-7.895%	22	1,498	-44.000%
2026-05-20	3.8000	3.8000	3.8000	3.8000	-5.000%	20	1,498	-48.421%
2026-05-19	4.0500	4.0500	3.9500	4.0000	+5.263%	26	1,499	-51.000%
2026-05-18	4.2500	4.2500	3.8000	3.8000	-5.000%	17	1,499	-48.421%
2026-05-15	4.1800	4.2000	3.8500	4.0000	+1.266%	18	1,499	-51.000%
2026-05-14	4.1900	4.1900	3.9500	3.9500	-3.659%	12	1,485	-50.380%
2026-05-13	4.5000	4.5000	4.1000	4.1000	-12.766%	10	1,472	-52.195%
2026-05-12	4.7000	4.7000	4.7000	4.7000	+3.297%	1	1,472	-58.298%
2026-05-11	4.5000	4.5500	4.4500	4.5500	+1.111%	24	1,472	-56.923%
2026-05-08	4.5000	4.5000	4.5000	4.5000	+5.882%	1	1,462	-56.444%
2026-05-07	4.2500	4.2500	4.2500	4.2500	-6.388%	1	1,462	-53.882%
2026-05-06	4.4500	4.5400	4.4500	4.5400	-7.347%	3	1,462	-56.828%
2026-05-05	4.8000	4.9000	4.8000	4.9000	+6.987%	4	1,463	-60.000%
2026-05-04	4.5800	4.5800	4.5800	4.5800	-7.475%	2	1,460	-57.205%
2026-05-01	4.9000	4.9500	4.9000	4.9500	+2.062%	2	1,457	-60.404%
2026-04-30	5.5500	5.5500	4.8500	4.8500	+35.475%	15	1,457	-59.588%
2026-04-29	3.5000	3.5800	3.5000	3.5800	-3.243%	12	1,454	-45.251%
2026-04-27	3.7000	3.7000	3.7000	3.7000	-17.778%	10	1,454	-47.027%
2026-04-23	4.5000	4.5000	4.5000	4.5000	+7.656%	1	1,464	-56.444%
2026-04-22	4.1800	4.1800	4.1800	4.1800	-3.908%	1	1,465	-53.110%
2026-04-21	4.3100	4.3500	4.3100	4.3500	-2.247%	2	1,465	-54.943%
2026-04-20	4.4500	4.4500	4.4500	4.4500	+6.459%	1	1,465	-55.955%
2026-04-17	4.0000	4.1800	4.0000	4.1800	-7.930%	2	1,465	-53.110%
2026-04-16	4.6500	4.6500	4.4600	4.5400	-5.809%	6	1,465	-56.828%
2026-04-15	5.2000	5.2000	4.7500	4.8200	-13.775%	13	1,468	-59.336%
2026-04-14	5.6000	5.6500	5.5400	5.5900	-18.275%	12	1,462	-64.937%
2026-04-13	7.5500	7.5500	6.8300	6.8400	-11.169%	5	1,468	-71.345%
2026-04-10	7.4700	8.0000	7.4000	7.7000	-1.911%	33	1,468	-74.545%
2026-04-09	8.2500	8.2500	7.8500	7.8500	-17.801%	4	1,468	-75.032%
2026-04-08	10.1500	10.1500	8.9400	9.5500	-32.699%	9	1,468	-79.476%
2026-04-07	14.0700	14.3000	14.0000	14.1900	-1.799%	31	1,467	-86.187%
2026-04-02	14.8000	14.8000	13.8500	14.4500	+8.240%	9	1,456	-86.436%
2026-04-01	13.1500	13.7500	12.3500	13.3500	-8.562%	67	1,456	-85.318%
2026-03-31	16.5500	16.7500	14.5500	14.6000	-26.151%	130	1,424	-86.575%
2026-03-30	20.3000	20.4000	19.7500	19.7700	-11.226%	27	1,437	-90.086%
2026-03-27	19.5000	23.2500	19.5000	22.2700	+26.534%	778	1,427	-91.199%
2026-03-26	13.5000	17.6000	13.5000	17.6000	+57.848%	33	855	-88.864%
2026-03-25	10.6500	11.1500	10.6500	11.1500	-3.879%	5	841	-82.422%
2026-03-24	11.6000	11.6000	11.6000	11.6000	+14.286%	1	837	-83.103%
2026-03-23	10.7500	10.7500	10.1500	10.1500	-22.872%	503	836	-80.690%
2026-03-20	12.1000	13.1600	12.1000	13.1600	+21.852%	137	338	-85.106%
2026-03-19	10.8000	10.8000	10.8000	10.8000	+15.508%	10	238	-81.852%
2026-03-18	9.3500	9.3500	9.3500	9.3500	-1.058%	1	233	-79.037%
2026-03-16	9.1500	9.4500	9.1500	9.4500	-18.182%	3	232	-79.259%
2026-03-13	11.0000	11.5500	11.0000	11.5500	+24.865%	28	229	-83.030%
2026-03-12	9.2500	9.2500	9.2500	9.2500	+28.830%	1	202	-78.811%
2026-03-05	7.1800	7.1800	7.1800	7.1800	-12.970%	1	201	-72.702%
2026-03-03	8.2500	8.2500	8.2500	8.2500	-6.250%	5	201	-76.242%
2026-02-27	8.8000	8.8000	8.8000	8.8000	+14.286%	2	201	-77.727%
2026-02-25	7.8500	7.8500	7.7000	7.7000	-12.000%	30	170	-74.545%
2026-02-18	8.7000	8.7500	8.7000	8.7500	+6.707%	26	170	-77.600%
2026-02-12	8.2800	8.2800	8.2000	8.2000	+2.500%	2	157	-76.098%
2026-02-06	7.9500	8.0000	7.9500	8.0000	+26.984%	10	156	-75.500%
2026-02-04	6.3000	6.3000	6.3000	6.3000	+10.526%	10	155	-68.889%
2026-02-03	5.7000	5.7000	5.7000	5.7000	+18.750%	1	155	-65.614%
2026-01-30	4.8000	4.8000	4.8000	4.8000	+3.672%	1	154	-59.167%
2026-01-29	4.6300	4.6300	4.6300	4.6300	-38.267%	1	154	-57.667%
2026-01-26	7.5000	7.5000	7.5000	7.5000	-6.250%	1	154	-73.867%
2026-01-23	8.0000	8.0100	8.0000	8.0000	-24.883%	18	154	-75.500%
2026-01-21	10.6500	10.6500	10.6500	10.6500	+3.801%	3	136	-81.596%
2026-01-20	10.2600	10.2600	10.2600	10.2600	+14.637%	1	134	-80.897%
2026-01-16	9.1500	9.1500	8.9500	8.9500	-12.255%	34	121	-78.101%
2026-01-14	10.0000	10.4000	10.0000	10.2000	+13.208%	29	121	-80.784%
2026-01-13	9.2200	9.2500	9.0100	9.0100	+3.922%	5	129	-78.246%
2026-01-07	8.6700	8.6700	8.6700	8.6700	+15.600%	1	125	-77.393%
2026-01-06	7.5000	7.5000	7.5000	7.5000	-13.295%	5	124	-73.867%
2026-01-02	8.6500	8.6500	8.6500	8.6500	+13.072%	1	119	-77.341%
2025-12-24	7.7000	7.7000	7.6500	7.6500	-22.727%	10	112	-74.379%
2025-12-04	9.9000	9.9000	9.9000	9.9000	-12.775%	1	112	-80.202%
2025-12-01	11.2500	11.3500	11.2500	11.3500	+1.159%	2	112	-82.731%
2025-11-28	11.2200	11.2200	11.2200	11.2200	-5.714%	1	113	-82.531%
2025-11-26	11.9000	12.0300	11.9000	11.9000	-36.193%	3	113	-83.529%
2025-11-21	18.0500	18.6500	18.0500	18.6500	+9.384%	2	113	-89.491%
2025-11-20	15.2500	17.0500	15.2500	17.0500	-7.135%	8	112	-88.504%
2025-11-19	18.0900	18.9600	18.0900	18.3600	+15.472%	5	106	-89.325%
2025-11-14	15.9000	15.9000	15.9000	15.9000	+8.163%	4	105	-87.673%
2025-11-12	14.9000	14.9000	14.5500	14.7000	+13.514%	12	101	-86.667%
2025-11-11	13.2500	13.6000	12.9500	12.9500	-17.516%	63	98	-84.865%
2025-11-07	15.7000	15.7000	15.7000	15.7000	+12.143%	1	72	-87.516%
2025-11-06	14.0000	14.0000	14.0000	14.0000	+8.780%	1	72	-86.000%
2025-11-05	13.6100	13.6100	12.8700	12.8700	+4.634%	9	71	-84.771%
2025-11-03	12.3000	12.3000	12.3000	12.3000	+6.586%	1	62	-84.065%
2025-10-31	11.5100	11.5400	11.5100	11.5400	+47.006%	2	62	-83.016%
2025-10-23	7.8500	7.8500	7.8500	7.8500	-4.848%	1	61	-75.032%
2025-10-22	8.2000	8.2500	8.2000	8.2500	-23.398%	2	60	-76.242%
2025-10-17	10.5800	10.7700	10.5800	10.7700	+4.665%	2	59	-81.801%
2025-10-15	10.1000	10.2900	10.1000	10.2900	+22.064%	2	59	-80.952%
2025-10-10	8.4300	8.4300	8.4300	8.4300	-7.869%	2	59	-76.750%
2025-10-09	9.1500	9.1500	9.1500	9.1500	-1.613%	1	59	-78.579%
2025-10-02	9.1500	9.3000	9.1500	9.3000	+12.048%	3	58	-78.925%
2025-09-30	8.3000	8.3000	8.3000	8.3000	+17.730%	1	56	-76.386%
2025-09-17	7.0500	7.0500	7.0500	7.0500	-2.759%	5	55	-72.199%
2025-09-15	7.2500	7.2500	7.2500	7.2500	-2.027%	2	55	-72.966%
2025-09-11	7.3000	7.4000	7.3000	7.4000	-11.905%	18	55	-73.514%
2025-08-28	8.4000	8.4000	8.4000	8.4000	0.000%	1	43	-76.667%
2025-08-26	8.4000	8.4000	8.4000	8.4000	-10.638%	2	42	-76.667%
2025-08-21	9.4000	9.4000	9.4000	9.4000	+36.232%	2	42	-79.149%
2025-07-31	6.9000	6.9000	6.9000	6.9000	-24.590%	1	41	-71.594%
2025-07-28	9.1500	9.1500	9.1500	9.1500	-21.121%	5	40	-78.579%
2025-07-11	11.6000	11.6000	11.6000	11.6000	+4.036%	1	35	-83.103%
2025-07-10	11.1500	11.1500	11.1500	11.1500	-1.762%	1	35	-82.422%
2025-07-09	11.3500	11.3500	11.3500	11.3500	-8.097%	1	34	-82.731%
2025-07-08	12.3500	12.3500	12.3500	12.3500	-13.636%	32	33	-84.130%
2025-06-25	14.3000	14.3000	14.3000	14.3000	-10.959%	1	3	-86.294%
2025-06-18	16.0600	16.0600	16.0600	16.0600	-5.251%	1	2	-87.796%
2025-06-11	16.9500	16.9500	16.9500	16.9500	0.000%	2	2	-88.437%