Dark

META20260918P440
META Sep 18 2026 440.00 Put (META260918P00440000)
option OPRA

EOD

Jul 23, 2026

2.50+36.612%(+0.67)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.1200	2.7000	2.1200	2.5000	+36.612%	56	2,422	0.000%
2026-07-22	1.7000	1.8300	1.6800	1.8300	+16.561%	24	2,420	+36.612%
2026-07-21	1.5700	1.5700	1.5700	1.5700	-4.848%	1	2,437	+59.236%
2026-07-20	1.6500	1.6500	1.6500	1.6500	-20.673%	1	2,438	+51.515%
2026-07-17	1.9100	2.5400	1.9100	2.0800	+30.818%	78	2,438	+20.192%
2026-07-16	1.6200	1.6200	1.4400	1.5900	-4.217%	3	2,464	+57.233%
2026-07-15	1.5800	1.6600	1.5400	1.6600	-2.353%	5	2,464	+50.602%
2026-07-14	1.7700	1.7700	1.7000	1.7000	-17.476%	2	2,464	+47.059%
2026-07-13	2.0600	2.0600	2.0600	2.0600	+7.853%	1	2,465	+21.359%
2026-07-10	1.9500	2.0500	1.9000	1.9100	-27.925%	35	2,464	+30.890%
2026-07-09	4.0000	4.0000	2.6500	2.6500	-7.666%	4	2,470	-5.660%
2026-07-08	2.9300	3.0500	2.8200	2.8700	+19.583%	29	2,448	-12.892%
2026-07-07	2.7600	2.7600	2.4000	2.4000	-14.591%	6	2,452	+4.167%
2026-07-06	3.1000	3.1000	2.8100	2.8100	-24.259%	4	2,453	-11.032%
2026-07-02	2.9100	3.8000	2.9100	3.7100	+34.420%	10	2,453	-32.615%
2026-07-01	3.1000	3.1300	2.5400	2.7600	-49.909%	15	2,453	-9.420%
2026-06-30	5.5000	5.7500	5.3500	5.5100	+5.758%	12	2,456	-54.628%
2026-06-29	5.0000	5.2100	4.8300	5.2100	-17.953%	44	2,449	-52.015%
2026-06-26	7.1000	7.1000	5.8500	6.3500	-8.633%	15	2,457	-60.630%
2026-06-25	6.4500	7.1500	6.0000	6.9500	+21.930%	54	2,455	-64.029%
2026-06-24	5.2500	6.0000	5.2500	5.7000	+8.571%	55	2,458	-56.140%
2026-06-23	4.9000	5.2500	4.7000	5.2500	+0.962%	27	2,466	-52.381%
2026-06-22	5.5300	5.5300	5.1500	5.2000	+7.660%	8	2,455	-51.923%
2026-06-18	5.0000	5.4900	4.8200	4.8300	-9.211%	8	2,452	-48.240%
2026-06-17	4.0100	5.3200	4.0100	5.3200	+45.753%	31	2,452	-53.008%
2026-06-15	4.1600	4.1600	3.6100	3.6500	-40.650%	21	2,452	-31.507%
2026-06-12	5.8100	6.1500	5.8100	6.1500	+5.128%	3	2,454	-59.350%
2026-06-11	6.7500	6.8000	5.8500	5.8500	-2.500%	49	2,454	-57.265%
2026-06-10	4.9800	6.2000	4.9800	6.0000	+13.208%	41	2,438	-58.333%
2026-06-09	4.5000	5.3800	4.5000	5.3000	+1.923%	15	2,436	-52.830%
2026-06-08	5.5700	5.5700	4.8000	5.2000	+0.775%	41	2,428	-51.923%
2026-06-05	3.1200	5.1600	3.1200	5.1600	+85.612%	6	2,412	-51.550%
2026-06-04	2.6500	2.8600	2.6500	2.7800	-25.867%	113	2,409	-10.072%
2026-06-02	3.8500	3.8500	3.7500	3.7500	-14.188%	3	2,412	-33.333%
2026-06-01	3.3000	4.4100	3.3000	4.3700	+45.667%	38	2,413	-42.792%
2026-05-29	3.0000	3.0300	2.9500	3.0000	+7.914%	13	2,419	-16.667%
2026-05-28	3.1200	3.1200	2.7800	2.7800	-13.125%	15	2,414	-10.072%
2026-05-27	3.2000	3.2000	3.2000	3.2000	-13.978%	3	2,415	-21.875%
2026-05-26	3.8000	3.8000	3.7000	3.7200	-8.148%	51	2,415	-32.796%
2026-05-22	4.0000	4.0500	4.0000	4.0500	-2.410%	67	2,391	-38.272%
2026-05-21	4.8000	4.8900	4.1500	4.1500	-5.682%	25	2,391	-39.759%
2026-05-20	4.5000	4.5000	4.4000	4.4000	-6.383%	25	2,391	-43.182%
2026-05-19	4.5800	4.7500	4.3500	4.7000	0.000%	331	2,073	-46.809%
2026-05-15	5.0300	5.0300	4.7000	4.7000	+3.070%	2	2,073	-46.809%
2026-05-14	4.5600	4.5600	4.5600	4.5600	-6.939%	1	2,072	-45.175%
2026-05-13	4.9000	4.9000	4.9000	4.9000	-8.411%	1	2,072	-48.980%
2026-05-11	5.3000	5.5500	5.3000	5.3500	+4.902%	6	2,072	-53.271%
2026-05-08	5.1000	5.1000	5.1000	5.1000	+0.990%	21	2,071	-50.980%
2026-05-07	5.0500	5.0500	4.9500	5.0500	-3.442%	41	2,080	-50.495%
2026-05-06	5.3700	5.3700	5.1700	5.2300	-9.043%	29	2,078	-52.199%
2026-05-05	5.6000	5.7500	5.6000	5.7500	+8.696%	3	2,064	-56.522%
2026-05-04	5.7500	5.7500	5.2000	5.2900	-2.037%	12	2,061	-52.741%
2026-04-30	6.0000	6.0000	5.4000	5.4000	+27.660%	65	2,068	-53.704%
2026-04-28	4.6500	4.6500	4.2300	4.2300	-0.471%	5	2,060	-40.898%
2026-04-27	4.2500	4.2500	4.2500	4.2500	-20.412%	20	2,060	-41.176%
2026-04-23	5.2900	5.3400	5.2900	5.3400	+12.658%	8	2,060	-53.184%
2026-04-22	4.8300	4.8300	4.6500	4.7400	-4.628%	7	2,067	-47.257%
2026-04-21	5.0000	5.0500	4.9000	4.9700	-1.584%	11	2,054	-49.698%
2026-04-20	5.0500	5.0500	5.0500	5.0500	+7.447%	2	2,054	-50.495%
2026-04-17	4.6000	4.7000	4.6000	4.7000	-9.441%	12	2,052	-46.809%
2026-04-16	5.3000	5.3000	5.1400	5.1900	-4.771%	32	2,041	-51.830%
2026-04-15	5.6500	5.6500	5.3500	5.4500	-13.766%	86	2,042	-54.128%
2026-04-14	6.3000	6.3200	6.2300	6.3200	-24.762%	5	2,053	-60.443%
2026-04-13	8.4000	8.4000	8.4000	8.4000	-4.545%	800	1,250	-70.238%
2026-04-10	8.8200	9.0000	8.8000	8.8000	-6.878%	65	1,250	-71.591%
2026-04-09	9.1000	9.4500	9.1000	9.4500	-12.093%	46	1,250	-73.545%
2026-04-08	10.3200	11.4500	9.6000	10.7500	-32.728%	22	1,225	-76.744%
2026-04-07	16.0500	16.0500	15.6500	15.9800	+10.207%	26	1,227	-84.355%
2026-04-06	14.3500	14.5000	14.3500	14.5000	-8.344%	3	1,222	-82.759%
2026-04-02	16.5500	16.5500	15.5000	15.8200	+7.254%	15	1,229	-84.197%
2026-04-01	14.4500	15.3500	13.2500	14.7500	-8.669%	35	1,229	-83.051%
2026-03-31	18.8000	18.8000	16.1500	16.1500	-27.088%	19	1,239	-84.520%
2026-03-30	23.3500	23.3500	22.0500	22.1500	-10.613%	34	1,238	-88.713%
2026-03-27	23.0000	25.3500	23.0000	24.7800	+22.795%	494	1,227	-89.911%
2026-03-26	18.0000	21.0500	18.0000	20.1800	+60.797%	32	1,020	-87.611%
2026-03-25	12.5500	12.5500	12.5500	12.5500	-3.462%	6	1,014	-80.080%
2026-03-24	12.5500	13.0000	12.5500	13.0000	+7.884%	13	1,010	-80.769%
2026-03-23	11.3000	12.2000	11.3000	12.0500	-13.929%	21	1,009	-79.253%
2026-03-20	13.5500	14.0000	13.4500	14.0000	+14.754%	11	1,009	-82.143%
2026-03-19	12.1000	12.4000	11.6500	12.2000	+16.746%	181	1,010	-79.508%
2026-03-18	10.3000	10.4500	10.3000	10.4500	-0.381%	3	852	-76.077%
2026-03-16	10.7200	10.7400	10.4800	10.4900	-18.366%	100	849	-76.168%
2026-03-13	12.3500	13.2400	12.3500	12.8500	+27.228%	90	858	-80.545%
2026-03-12	10.1000	10.1000	10.1000	10.1000	+14.383%	2	777	-75.248%
2026-03-10	8.8300	8.8300	8.8300	8.8300	-13.431%	1	778	-71.687%
2026-03-06	10.7600	10.7600	10.2000	10.2000	+11.965%	20	777	-75.490%
2026-03-03	9.0700	9.1100	9.0500	9.1100	-8.165%	3	773	-72.558%
2026-02-27	9.3400	9.9200	9.3400	9.9200	+15.349%	89	771	-74.798%
2026-02-25	9.3300	9.3300	8.6000	8.6000	-12.867%	28	763	-70.930%
2026-02-24	9.6000	9.8700	9.5500	9.8700	+12.032%	4	763	-74.671%
2026-02-20	8.8100	8.8100	8.8100	8.8100	-11.010%	1	759	-71.623%
2026-02-19	9.9000	9.9000	9.9000	9.9000	+3.665%	1	759	-74.747%
2026-02-18	9.3300	9.5500	9.3300	9.5500	-9.134%	22	758	-73.822%
2026-02-17	10.4900	10.5100	10.4900	10.5100	+8.351%	14	760	-76.213%
2026-02-13	9.8000	9.9000	9.7000	9.7000	+3.191%	7	753	-74.227%
2026-02-12	9.2800	9.4700	9.2800	9.4000	+6.215%	10	753	-73.404%
2026-02-06	8.8500	8.8500	8.8500	8.8500	+31.893%	3	749	-71.751%
2026-02-04	6.7100	6.7100	6.7100	6.7100	+5.669%	1	749	-62.742%
2026-02-03	5.4300	6.3500	5.4300	6.3500	+12.789%	6	748	-60.630%
2026-02-02	5.6100	5.6300	5.6100	5.6300	+1.441%	4	748	-55.595%
2026-01-30	4.8800	5.5500	4.8800	5.5500	+5.313%	442	746	-54.955%
2026-01-29	5.5500	5.5500	5.2700	5.2700	-29.733%	5	344	-52.562%
2026-01-28	7.5000	7.5000	7.5000	7.5000	-14.773%	1	346	-66.667%
2026-01-26	8.8000	8.8000	8.8000	8.8000	-4.348%	1	346	-71.591%
2026-01-23	9.2000	9.2000	9.2000	9.2000	-24.898%	1	347	-72.826%
2026-01-20	11.9000	12.3000	11.9000	12.2500	+21.287%	5	347	-79.592%
2026-01-16	10.5000	10.5000	10.1000	10.1000	-1.463%	38	313	-75.248%
2026-01-13	10.5500	10.7500	10.2500	10.2500	0.000%	4	313	-75.610%
2026-01-08	10.2500	10.2500	10.2500	10.2500	+5.128%	8	309	-75.610%
2026-01-07	9.7500	9.7500	9.7500	9.7500	+17.470%	1	306	-74.359%
2026-01-06	8.4500	8.6000	8.3000	8.3000	+0.606%	8	305	-69.880%
2026-01-02	8.2500	8.2500	8.2500	8.2500	-7.821%	1	301	-69.697%
2025-12-29	8.9500	8.9500	8.9500	8.9500	-0.666%	1	301	-72.067%
2025-12-23	9.0100	9.0100	9.0100	9.0100	-5.158%	1	300	-72.253%
2025-12-22	9.5000	9.5000	9.5000	9.5000	-11.628%	1	299	-73.684%
2025-12-17	10.6500	10.7500	10.6500	10.7500	-0.463%	2	299	-76.744%
2025-12-16	10.8000	10.8000	10.8000	10.8000	-6.736%	2	298	-76.852%
2025-12-12	11.5900	11.6200	11.5600	11.5800	+8.732%	6	296	-78.411%
2025-12-08	10.6500	10.6500	10.6500	10.6500	+0.472%	1	294	-76.526%
2025-12-05	10.6000	10.6000	10.6000	10.6000	-6.195%	1	293	-76.415%
2025-12-04	11.2900	11.3000	10.9000	11.3000	-8.502%	5	293	-77.876%
2025-12-03	12.2500	12.3500	12.2500	12.3500	-13.028%	11	292	-79.757%
2025-11-25	14.2000	14.2000	14.2000	14.2000	-25.263%	2	290	-82.394%
2025-11-20	18.8000	19.0000	18.6500	19.0000	+3.712%	7	290	-86.842%
2025-11-18	19.2000	19.2000	18.3200	18.3200	-0.973%	7	283	-86.354%
2025-11-17	18.5000	18.5000	18.5000	18.5000	+14.057%	1	284	-86.486%
2025-11-12	16.2200	16.2200	16.2200	16.2200	+12.249%	1	284	-84.587%
2025-11-11	14.4500	14.4500	14.4500	14.4500	-8.137%	2	284	-82.699%
2025-11-07	16.3800	17.4500	15.7300	15.7300	-0.127%	16	284	-84.107%
2025-11-06	15.7500	15.7500	15.7500	15.7500	+5.705%	3	289	-84.127%
2025-11-05	15.0800	15.0800	14.9000	14.9000	-0.468%	64	286	-83.221%
2025-11-04	15.1500	15.1500	14.9700	14.9700	+10.889%	2	225	-83.300%
2025-11-03	13.6000	13.6500	13.5000	13.5000	-3.571%	154	290	-81.481%
2025-10-31	13.5000	14.0000	12.7600	14.0000	+12.721%	169	290	-82.143%
2025-10-30	12.7500	12.7500	11.6400	12.4200	+61.299%	7	123	-79.871%
2025-10-28	7.7000	7.7000	7.7000	7.7000	-15.385%	1	117	-67.532%
2025-10-22	9.0000	9.1000	9.0000	9.1000	+1.111%	2	117	-72.527%
2025-10-21	9.0000	9.0000	9.0000	9.0000	-23.664%	11	117	-72.222%
2025-10-17	11.5800	11.7900	11.5800	11.7900	+6.312%	2	106	-78.796%
2025-10-15	10.9200	11.0900	10.9200	11.0900	-5.214%	2	106	-77.457%
2025-10-10	11.7000	11.7000	11.7000	11.7000	+17.000%	2	106	-78.632%
2025-10-09	9.9500	10.0000	9.9500	10.0000	-9.910%	2	104	-75.000%
2025-10-06	11.1000	11.1000	11.1000	11.1000	+8.293%	5	103	-77.477%
2025-10-02	10.1000	10.2500	10.1000	10.2500	+25.000%	3	98	-75.610%
2025-09-11	8.2000	8.2000	8.2000	8.2000	-14.136%	1	97	-69.512%
2025-09-02	10.0000	10.0000	9.5500	9.5500	+3.243%	90	97	-73.822%
2025-08-29	9.2500	9.2500	9.2500	9.2500	-11.483%	30	42	-72.973%
2025-08-21	10.4500	10.4500	10.4500	10.4500	+3.980%	1	42	-76.077%
2025-08-20	10.3000	10.3000	10.0500	10.0500	+19.643%	5	41	-75.124%
2025-08-12	8.4000	8.4000	8.4000	8.4000	-7.387%	15	40	-70.238%
2025-08-05	9.0000	9.0700	9.0000	9.0700	+6.706%	15	51	-72.437%
2025-08-04	8.5000	8.5000	8.5000	8.5000	+14.094%	1	36	-70.588%
2025-07-31	7.0500	7.4500	7.0500	7.4500	-32.579%	16	37	-66.443%
2025-07-30	11.0500	11.0500	11.0500	11.0500	+7.074%	1	53	-77.376%
2025-07-25	10.3200	10.3200	10.3200	10.3200	-4.444%	15	52	-75.775%
2025-07-24	10.5000	10.8000	10.5000	10.8000	-17.871%	2	37	-76.852%
2025-07-16	13.1500	13.1500	13.1500	13.1500	-28.533%	1	37	-80.989%
2025-06-11	17.3000	18.4000	17.3000	18.4000	-21.199%	2	36	-86.413%
2025-05-29	23.3000	23.3500	23.3000	23.3500	-3.072%	24	34	-89.293%
2025-05-27	24.0900	24.0900	24.0900	24.0900	0.000%	10	10	-89.622%