Dark

META20260918P450
META Sep 18 2026 450.00 Put (META260918P00450000)
option OPRA

EOD

Jul 23, 2026

2.95+31.696%(+0.71)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.7400	3.5000	2.6600	2.9500	+31.696%	54	4,673	0.000%
2026-07-22	2.1100	2.2400	2.0400	2.2400	+28.736%	142	4,655	+31.696%
2026-07-21	1.7900	1.9300	1.7400	1.7400	-9.845%	33	4,636	+69.540%
2026-07-20	2.1800	2.1800	1.9000	1.9300	-16.087%	13	4,638	+52.850%
2026-07-17	2.5400	3.0000	2.3000	2.3000	+27.778%	76	4,648	+28.261%
2026-07-16	1.8300	1.8300	1.7000	1.8000	-7.692%	12	4,627	+63.889%
2026-07-15	1.8100	1.9500	1.8000	1.9500	-1.515%	18	4,633	+51.282%
2026-07-14	2.4500	2.4500	1.9000	1.9800	-12.389%	110	4,633	+48.990%
2026-07-13	2.3400	2.3400	2.1000	2.2600	-5.042%	179	4,712	+30.531%
2026-07-10	3.4500	3.4500	2.2400	2.3800	-23.718%	246	4,815	+23.950%
2026-07-09	4.6000	5.2100	3.1200	3.1200	-14.986%	55	4,977	-5.449%
2026-07-08	3.5000	3.7300	3.4800	3.6700	+23.569%	15	4,965	-19.619%
2026-07-07	3.3000	3.3200	2.8200	2.9700	-12.647%	32	4,951	-0.673%
2026-07-06	4.2400	4.2400	3.4000	3.4000	-26.087%	7	4,948	-13.235%
2026-07-02	3.7900	4.6000	3.7900	4.6000	+43.750%	1,059	4,006	-35.870%
2026-07-01	4.0300	4.1800	2.9000	3.2000	-51.952%	122	4,006	-7.813%
2026-06-30	6.9000	7.1000	6.5000	6.6600	+7.419%	171	3,989	-55.706%
2026-06-29	6.2500	6.2500	5.7000	6.2000	-19.481%	48	4,110	-52.419%
2026-06-26	7.8000	7.8000	6.9200	7.7000	-11.392%	58	4,102	-61.688%
2026-06-25	8.6500	8.6900	7.2300	8.6900	+24.677%	31	4,082	-66.053%
2026-06-24	6.3000	6.9700	5.9600	6.9700	+9.764%	17	4,066	-57.676%
2026-06-23	6.4400	6.4400	5.9000	6.3500	+2.917%	58	4,060	-53.543%
2026-06-22	6.0000	6.7500	5.3000	6.1700	+3.697%	30	4,052	-52.188%
2026-06-18	6.4500	6.4500	5.6700	5.9500	-10.526%	38	4,029	-50.420%
2026-06-17	4.7800	6.6500	4.7800	6.6500	+51.136%	34	4,029	-55.639%
2026-06-16	4.6000	4.6000	4.4000	4.4000	-2.655%	7	4,029	-32.955%
2026-06-15	5.1000	5.1000	4.3500	4.5200	-37.655%	47	4,055	-34.735%
2026-06-12	7.0200	7.3500	7.0200	7.2500	+1.399%	23	4,028	-59.310%
2026-06-11	7.6500	8.5000	7.1500	7.1500	+1.418%	41	4,013	-58.741%
2026-06-10	5.7500	7.2500	5.7500	7.0500	+19.289%	30	4,009	-58.156%
2026-06-09	5.4000	6.4000	5.4000	5.9100	-3.273%	50	4,001	-50.085%
2026-06-08	6.5300	6.5500	5.5800	6.1100	-1.452%	113	4,005	-51.718%
2026-06-05	3.6800	6.3000	3.3500	6.2000	+82.353%	203	4,022	-52.419%
2026-06-04	3.5800	3.5800	3.0800	3.4000	-20.000%	118	3,883	-13.235%
2026-06-03	4.3600	4.5500	4.1100	4.2500	-5.556%	51	3,873	-30.588%
2026-06-02	4.8800	4.9000	4.4100	4.5000	-15.094%	15	3,870	-34.444%
2026-06-01	3.9200	5.3000	3.9200	5.3000	+49.718%	100	3,872	-44.340%
2026-05-29	3.4200	3.5600	3.4000	3.5400	+8.257%	167	3,888	-16.667%
2026-05-28	3.6500	3.6500	3.2700	3.2700	-12.800%	10	3,890	-9.786%
2026-05-27	4.2700	4.2700	3.7500	3.7500	-14.188%	29	3,895	-21.333%
2026-05-26	4.4600	4.5200	4.3500	4.3700	-5.206%	50	3,895	-32.494%
2026-05-22	4.6000	4.7500	4.4600	4.6100	-3.958%	26	3,887	-36.009%
2026-05-21	5.7000	5.7000	4.8000	4.8000	-6.796%	6	3,885	-38.542%
2026-05-20	5.5500	5.6000	5.1000	5.1500	-7.207%	51	3,885	-42.718%
2026-05-19	5.3000	5.6000	5.2700	5.5500	+7.767%	353	3,518	-46.847%
2026-05-18	5.7500	5.7500	5.0000	5.1500	-7.207%	39	3,518	-42.718%
2026-05-15	5.8000	5.8000	5.2500	5.5500	+2.778%	39	3,518	-46.847%
2026-05-14	5.4000	5.4000	5.4000	5.4000	-1.818%	1	3,503	-45.370%
2026-05-13	6.1700	6.1700	5.5000	5.5000	-14.463%	3	3,504	-46.364%
2026-05-12	6.8000	6.8000	6.2300	6.4300	+1.260%	159	3,504	-54.121%
2026-05-11	6.4700	6.4700	6.1000	6.3500	+7.627%	25	3,504	-53.543%
2026-05-08	6.0700	6.2000	5.9000	5.9000	+1.724%	9	3,552	-50.000%
2026-05-07	5.4500	6.0500	5.4500	5.8000	-3.333%	37	3,550	-49.138%
2026-05-06	6.6700	6.6700	5.8500	6.0000	-5.363%	37	3,570	-50.833%
2026-05-05	6.0000	6.7500	6.0000	6.3400	+3.934%	24	3,582	-53.470%
2026-05-04	6.2400	6.4200	6.1000	6.1000	-7.576%	19	3,568	-51.639%
2026-05-01	6.4100	6.6000	6.2500	6.6000	+1.538%	14	3,548	-55.303%
2026-04-30	6.8500	7.3000	6.2300	6.5000	+37.712%	72	3,548	-54.615%
2026-04-29	4.7000	4.7200	4.6500	4.7200	-4.646%	1,202	3,468	-37.500%
2026-04-27	5.2000	5.2000	4.8000	4.9500	-15.385%	4	2,311	-40.404%
2026-04-24	5.8500	5.8500	5.8500	5.8500	-5.645%	1	2,309	-49.573%
2026-04-23	5.7900	6.2000	5.7900	6.2000	+15.028%	3	2,309	-52.419%
2026-04-22	5.3800	5.3900	5.3500	5.3900	-4.602%	3	2,308	-45.269%
2026-04-21	5.5500	5.7000	5.5500	5.6500	+1.802%	13	2,301	-47.788%
2026-04-20	5.7000	5.7000	5.5500	5.5500	+4.717%	6	2,301	-46.847%
2026-04-17	5.2600	5.3000	5.2600	5.3000	-10.774%	2	2,297	-44.340%
2026-04-16	6.0500	6.1300	5.6300	5.9400	-2.623%	75	2,297	-50.337%
2026-04-15	6.5800	6.5800	6.0300	6.1000	-13.352%	12	2,310	-51.639%
2026-04-14	7.0300	7.1000	6.9200	7.0400	-20.000%	18	2,315	-58.097%
2026-04-13	9.4000	9.4500	8.7000	8.8000	-10.660%	45	2,341	-66.477%
2026-04-10	9.5400	10.0000	9.4600	9.8500	-5.742%	62	2,341	-70.051%
2026-04-09	10.6500	10.6500	9.8400	10.4500	-15.041%	8	2,341	-71.770%
2026-04-08	12.5000	13.4000	10.9100	12.3000	-31.015%	21	2,338	-76.016%
2026-04-07	17.7000	17.8500	17.6000	17.8300	+8.521%	18	2,336	-83.455%
2026-04-06	16.4000	16.4300	16.4000	16.4300	-8.722%	2	2,327	-82.045%
2026-04-02	19.1200	19.2000	17.3000	18.0000	+9.422%	21	2,318	-83.611%
2026-04-01	16.3000	17.2500	14.6000	16.4500	-10.452%	37	2,318	-82.067%
2026-03-31	20.7800	21.4500	18.3700	18.3700	-27.933%	172	2,307	-83.941%
2026-03-30	24.8200	25.7000	24.2000	25.4900	-6.801%	106	2,317	-88.427%
2026-03-27	24.7500	28.5000	24.7500	27.3500	+21.071%	244	2,286	-89.214%
2026-03-26	16.3300	23.9000	16.3300	22.5900	+55.793%	374	2,219	-86.941%
2026-03-25	13.8000	14.7000	13.7700	14.5000	-0.344%	47	2,308	-79.655%
2026-03-24	14.5500	14.5500	14.5500	14.5500	+10.646%	1	2,274	-79.725%
2026-03-23	13.5400	13.5400	13.0500	13.1500	-15.759%	28	2,273	-77.567%
2026-03-20	14.4000	16.0500	14.4000	15.6100	+14.779%	15	2,254	-81.102%
2026-03-19	13.5000	13.6000	13.1700	13.6000	+15.745%	16	2,243	-78.309%
2026-03-18	11.5500	11.7500	11.5500	11.7500	+6.818%	3	2,228	-74.894%
2026-03-17	10.9000	11.0000	10.9000	11.0000	-6.463%	2	2,225	-73.182%
2026-03-16	11.8200	12.2500	11.7600	11.7600	-18.049%	102	2,226	-74.915%
2026-03-13	12.7000	14.6700	12.6000	14.3500	+27.556%	116	2,223	-79.443%
2026-03-12	11.2500	11.2500	11.2500	11.2500	+14.796%	4	2,216	-73.778%
2026-03-11	9.9000	9.9000	9.8000	9.8000	+3.158%	201	2,216	-69.898%
2026-03-10	9.5000	9.5000	9.5000	9.5000	-20.168%	2	2,016	-68.947%
2026-03-09	13.3300	13.6500	11.8600	11.9000	+4.846%	28	2,018	-75.210%
2026-03-06	11.9400	12.1500	11.1000	11.3500	+10.301%	21	2,034	-74.009%
2026-03-05	8.9500	10.3500	8.7500	10.2900	+20.351%	34	2,029	-71.331%
2026-03-04	9.5500	9.6500	8.5500	8.5500	-15.347%	38	2,036	-65.497%
2026-03-03	10.1000	10.1000	10.1000	10.1000	+1.101%	6	2,016	-70.792%
2026-03-02	9.7500	9.9900	9.7500	9.9900	-8.767%	2	2,010	-70.470%
2026-02-27	10.7300	11.0000	10.4500	10.9500	+18.764%	92	2,008	-73.059%
2026-02-26	9.2200	9.2200	9.2200	9.2200	-3.253%	150	2,004	-68.004%
2026-02-25	9.6500	9.6500	9.5300	9.5300	-10.935%	2	2,147	-69.045%
2026-02-24	11.5000	11.5000	10.6200	10.7000	+10.881%	10	2,147	-72.430%
2026-02-20	10.8000	10.8000	9.6000	9.6500	-12.670%	23	2,143	-69.430%
2026-02-19	10.9000	11.0500	10.5000	11.0500	+3.271%	7	2,123	-73.303%
2026-02-18	11.2500	11.2500	10.4500	10.7000	+0.659%	19	2,122	-72.430%
2026-02-17	11.1500	11.9800	10.6300	10.6300	-6.754%	4	2,117	-72.248%
2026-02-13	11.0500	11.4000	10.4000	11.4000	+9.615%	90	2,048	-74.123%
2026-02-12	10.4800	10.4800	10.2500	10.4000	+19.954%	7	2,048	-71.635%
2026-02-11	7.7500	8.8400	7.7500	8.6700	+3.832%	152	2,046	-65.975%
2026-02-09	9.3000	9.3000	8.3500	8.3500	-14.796%	5	2,016	-64.671%
2026-02-06	9.6000	9.9000	9.4000	9.8000	-2.970%	29	2,012	-69.898%
2026-02-05	9.1500	10.1000	9.1500	10.1000	+20.813%	3	2,027	-70.792%
2026-02-04	7.4000	8.8200	7.4000	8.3600	+11.318%	14	2,027	-64.713%
2026-02-03	7.1500	7.5100	7.1500	7.5100	+19.206%	67	2,029	-60.719%
2026-02-02	6.0000	6.3000	6.0000	6.3000	+3.789%	6	2,008	-53.175%
2026-01-30	6.0700	6.0700	6.0700	6.0700	+13.670%	1	2,013	-51.400%
2026-01-29	5.2800	6.1500	5.2800	5.3400	-35.663%	37	2,013	-44.757%
2026-01-28	8.0400	8.3500	8.0400	8.3000	-9.783%	8	2,046	-64.458%
2026-01-27	9.1000	9.2000	9.1000	9.2000	-1.919%	2	2,041	-67.935%
2026-01-26	9.7000	9.7000	9.3800	9.3800	-4.772%	7	2,040	-68.550%
2026-01-23	10.4500	10.4500	9.7500	9.8500	-8.372%	26	2,041	-70.051%
2026-01-22	11.1000	11.1000	10.7500	10.7500	-16.667%	20	2,030	-72.558%
2026-01-21	13.5300	13.5500	12.9000	12.9000	-7.593%	4	2,032	-77.132%
2026-01-20	14.0000	14.0000	13.3000	13.9600	+24.421%	19	2,032	-78.868%
2026-01-16	11.8000	11.8000	11.2200	11.2200	-8.557%	303	1,815	-73.708%
2026-01-15	12.2100	12.2700	11.9100	12.2700	-3.386%	68	1,815	-75.958%
2026-01-14	12.8500	13.0600	12.7000	12.7000	+8.269%	64	1,813	-76.772%
2026-01-13	12.0000	12.0000	11.6000	11.7300	+15.795%	4	1,796	-74.851%
2026-01-12	10.1400	10.1400	10.0500	10.1300	+3.157%	4	1,794	-70.879%
2026-01-09	10.4000	10.4000	9.8200	9.8200	-8.224%	16	1,792	-69.959%
2026-01-08	10.7000	10.7000	10.7000	10.7000	+12.042%	1	1,782	-72.430%
2026-01-06	9.4700	9.5500	9.4500	9.5500	-11.163%	16	1,783	-69.110%
2026-01-02	9.2800	10.7500	9.2800	10.7500	+8.586%	3	1,775	-72.558%
2025-12-29	10.0500	10.0500	9.9000	9.9000	+0.508%	6	1,774	-70.202%
2025-12-26	9.6500	9.8500	9.6500	9.8500	+3.684%	33	1,772	-70.051%
2025-12-24	9.8000	9.8000	9.5000	9.5000	-3.061%	15	1,777	-68.947%
2025-12-23	10.1200	10.1300	9.8000	9.8000	-5.588%	152	1,777	-69.898%
2025-12-19	10.8600	10.8600	10.3800	10.3800	-3.889%	2	1,728	-71.580%
2025-12-18	10.8000	10.8000	10.8000	10.8000	-12.195%	4	1,728	-72.685%
2025-12-17	11.7000	12.3000	11.7000	12.3000	+2.075%	45	1,728	-76.016%
2025-12-16	12.5500	12.5500	12.0500	12.0500	-8.015%	2	1,753	-75.519%
2025-12-15	13.0000	13.1000	13.0000	13.1000	-2.891%	21	1,754	-77.481%
2025-12-12	13.0000	13.4900	12.9100	13.4900	+8.790%	8	1,754	-78.132%
2025-12-11	12.4800	12.6000	12.4000	12.4000	-4.981%	11	1,754	-76.210%
2025-12-10	13.0500	13.0500	13.0500	13.0500	+6.531%	1	1,753	-77.395%
2025-12-09	12.2500	12.2500	12.2500	12.2500	+3.376%	15	1,754	-75.918%
2025-12-08	11.9000	11.9000	11.8500	11.8500	+2.155%	2	1,744	-75.105%
2025-12-05	11.8300	11.8300	11.6000	11.6000	-8.300%	3	1,743	-74.569%
2025-12-04	12.2000	12.6500	12.0000	12.6500	-7.664%	21	1,742	-76.680%
2025-12-03	14.0000	14.0000	13.7000	13.7000	-2.003%	1,031	1,499	-78.467%
2025-12-01	14.0000	14.0000	13.9800	13.9800	-0.143%	2	812	-78.898%
2025-11-28	14.0000	14.0000	14.0000	14.0000	-5.405%	2	812	-78.929%
2025-11-26	14.8000	14.8000	14.8000	14.8000	-2.116%	1	810	-80.068%
2025-11-25	16.4800	17.0000	15.1200	15.1200	-13.053%	22	810	-80.489%
2025-11-24	17.3500	17.3900	16.5500	17.3900	-11.726%	28	802	-83.036%
2025-11-21	22.5400	23.0500	19.6500	19.7000	-13.407%	51	801	-85.025%
2025-11-20	22.7500	22.7500	22.7500	22.7500	+0.220%	1	776	-87.033%
2025-11-19	22.9200	23.2100	22.7000	22.7000	+10.194%	8	776	-87.004%
2025-11-18	21.8000	21.8700	20.6000	20.6000	+5.102%	214	771	-85.680%
2025-11-17	19.2000	20.5000	19.2000	19.6000	+5.376%	8	567	-84.949%
2025-11-14	20.1000	20.1000	18.6000	18.6000	-1.587%	18	566	-84.140%
2025-11-13	18.4000	18.9000	18.4000	18.9000	+4.305%	211	626	-84.392%
2025-11-12	18.0000	18.8200	17.7900	18.1200	+12.547%	9	465	-83.720%
2025-11-11	16.8900	16.9000	16.1000	16.1000	+4.207%	8	463	-81.677%
2025-11-10	16.0100	16.0500	15.2200	15.4500	-22.943%	9	458	-80.906%
2025-11-07	19.1900	20.0500	19.1500	20.0500	+11.761%	21	457	-85.287%
2025-11-06	17.9400	17.9400	17.9400	17.9400	+15.000%	2	450	-83.556%
2025-11-05	16.7100	16.7100	15.3500	15.6000	-6.866%	9	450	-81.090%
2025-11-04	16.5100	16.9500	15.9000	16.7500	+7.372%	101	449	-82.388%
2025-11-03	15.6000	15.6000	15.6000	15.6000	+2.295%	1	394	-81.090%
2025-10-31	15.0000	15.2500	14.0000	15.2500	+10.268%	27	394	-80.656%
2025-10-30	13.8000	14.9600	12.7000	13.8300	+64.839%	63	372	-78.670%
2025-10-29	8.6800	8.6800	8.3900	8.3900	+2.317%	35	333	-64.839%
2025-10-28	8.2000	8.2000	8.2000	8.2000	-2.959%	29	330	-64.024%
2025-10-27	8.2500	8.5000	8.2500	8.4500	-16.337%	21	338	-65.089%
2025-10-22	10.0000	10.3000	10.0000	10.1000	-24.345%	48	338	-70.792%
2025-10-17	12.8500	13.3500	12.8500	13.3500	+15.086%	9	310	-77.903%
2025-10-16	11.6000	11.6000	11.6000	11.6000	-5.691%	7	304	-74.569%
2025-10-15	12.2500	12.3000	12.0500	12.3000	-2.381%	11	304	-76.016%
2025-10-14	13.1000	13.1000	12.6000	12.6000	+4.132%	11	308	-76.587%
2025-10-13	11.7000	12.1000	11.7000	12.1000	-2.024%	2	310	-75.620%
2025-10-10	12.3500	12.3500	12.3500	12.3500	+12.273%	10	310	-76.113%
2025-10-09	11.1000	11.1000	11.0000	11.0000	-0.632%	2	300	-73.182%
2025-10-08	11.0700	11.0700	11.0700	11.0700	-7.286%	4	298	-73.351%
2025-10-06	14.6000	14.6000	11.9400	11.9400	+4.737%	50	294	-75.293%
2025-10-03	11.4000	11.4000	11.4000	11.4000	+1.786%	10	273	-74.123%
2025-10-02	11.0500	11.2000	11.0500	11.2000	+10.020%	6	263	-73.661%
2025-09-30	10.1500	10.2000	10.0700	10.1800	+27.250%	48	262	-71.022%
2025-09-22	7.7500	8.0000	7.7500	8.0000	-5.882%	34	219	-63.125%
2025-09-16	8.4000	8.5000	8.4000	8.5000	-12.371%	11	207	-65.294%
2025-09-05	9.7000	9.7000	9.7000	9.7000	+4.301%	25	209	-69.588%
2025-09-04	9.3000	9.3000	9.3000	9.3000	-7.000%	30	184	-68.280%
2025-09-03	10.0700	10.1000	10.0000	10.0000	-1.961%	27	184	-70.500%
2025-09-02	10.3000	10.3000	10.2000	10.2000	-0.971%	31	171	-71.078%
2025-08-29	9.9500	10.3000	9.9500	10.3000	+6.405%	23	121	-71.359%
2025-08-28	9.7200	9.7200	9.6700	9.6800	-7.985%	16	121	-69.525%
2025-08-27	10.5200	10.5200	10.5200	10.5200	+3.137%	1	105	-71.958%
2025-08-26	10.0900	10.2000	10.0900	10.2000	-0.488%	3	104	-71.078%
2025-08-22	10.3000	10.3000	10.2500	10.2500	-9.452%	2	102	-71.220%
2025-08-21	11.3200	11.3200	11.3200	11.3200	+3.853%	1	101	-73.940%
2025-08-20	11.6000	11.6000	10.9000	10.9000	+1.869%	53	100	-72.936%
2025-08-19	10.5500	10.7000	10.5500	10.7000	+16.940%	2	74	-72.430%
2025-08-14	9.1500	9.1500	9.1500	9.1500	-3.987%	10	72	-67.760%
2025-08-04	9.5300	9.5300	9.5300	9.5300	+24.250%	1	62	-69.045%
2025-07-31	7.6700	7.6700	7.6700	7.6700	-28.850%	1	62	-61.538%
2025-07-30	10.7800	10.7800	10.7800	10.7800	-10.688%	1	63	-72.635%
2025-07-29	11.5500	12.1200	11.5500	12.0700	+5.507%	5	62	-75.559%
2025-07-28	11.4400	11.4400	11.4400	11.4400	-11.318%	1	59	-74.213%
2025-07-21	12.9000	12.9000	12.9000	12.9000	-11.644%	10	58	-77.132%
2025-07-18	14.6000	14.6000	14.6000	14.6000	+0.482%	1	62	-79.795%
2025-07-17	14.4500	14.5300	14.4500	14.5300	+0.554%	12	61	-79.697%
2025-07-16	14.4500	14.4500	14.4500	14.4500	+7.836%	11	49	-79.585%
2025-07-10	13.9000	13.9000	13.4000	13.4000	+0.375%	11	38	-77.985%
2025-07-09	13.3500	13.3500	13.3500	13.3500	-7.931%	10	32	-77.903%
2025-07-07	14.5500	14.5500	14.5000	14.5000	-1.695%	11	37	-79.655%
2025-07-01	14.7500	14.7500	14.7500	14.7500	+1.724%	1	27	-80.000%
2025-06-30	14.5000	14.5000	14.5000	14.5000	-7.051%	4	26	-79.655%
2025-06-27	15.3500	15.6000	15.3500	15.6000	-9.038%	4	22	-81.090%
2025-06-24	17.2000	17.2000	17.1500	17.1500	-14.677%	18	20	-82.799%
2025-06-20	20.1000	20.1000	20.1000	20.1000	-6.512%	2	2	-85.323%
2025-06-13	21.5000	21.5000	21.5000	21.5000	0.000%	2	1	-86.279%