Dark

META20260918P460
META Sep 18 2026 460.00 Put (META260918P00460000)
option OPRA

EOD

Jul 23, 2026

3.91+45.896%(+1.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.9100	3.9100	3.9100	3.9100	+45.896%	1	2,272	0.000%
2026-07-22	2.7000	2.7000	2.6700	2.6800	+20.179%	3	2,271	+45.896%
2026-07-21	2.2300	2.2300	2.2300	2.2300	-2.193%	11	2,272	+75.336%
2026-07-20	2.8600	2.8700	2.2700	2.2800	-23.490%	8	2,266	+71.491%
2026-07-17	3.0600	3.3000	2.7800	2.9800	+37.963%	32	2,267	+31.208%
2026-07-15	2.2900	2.2900	2.1600	2.1600	-7.296%	4	2,274	+81.019%
2026-07-14	2.3000	2.3300	2.3000	2.3300	-18.531%	7	2,272	+67.811%
2026-07-13	2.5900	2.8600	2.5900	2.8600	+5.926%	3	2,278	+36.713%
2026-07-10	2.8200	2.9900	2.7000	2.7000	-34.146%	17	2,275	+44.815%
2026-07-09	6.5000	6.5000	4.1000	4.1000	-10.870%	5	2,278	-4.634%
2026-07-08	4.3000	4.6000	4.1100	4.6000	+29.577%	16	2,278	-15.000%
2026-07-07	3.8000	3.8000	3.4500	3.5500	-13.415%	37	2,272	+10.141%
2026-07-06	4.9200	4.9200	4.1000	4.1000	-22.642%	4	2,264	-4.634%
2026-07-02	4.2900	5.3200	4.2900	5.3000	+41.333%	401	2,363	-26.226%
2026-07-01	4.8000	5.2500	3.5000	3.7500	-51.923%	1,312	2,363	+4.267%
2026-06-30	8.4500	8.4500	7.8000	7.8000	+6.122%	34	2,219	-49.872%
2026-06-29	7.2400	7.3500	6.9500	7.3500	-19.935%	17	2,212	-46.803%
2026-06-26	9.9500	9.9500	8.5000	9.1800	-7.646%	25	2,200	-57.407%
2026-06-25	9.3000	10.2500	8.6600	9.9400	+33.423%	17	2,199	-60.664%
2026-06-24	7.5500	7.8500	7.0500	7.4500	-3.871%	7	2,184	-47.517%
2026-06-23	6.8500	7.7500	6.8500	7.7500	+1.307%	153	2,183	-49.548%
2026-06-22	7.1000	8.0800	7.1000	7.6500	+12.500%	4	2,091	-48.889%
2026-06-18	7.9000	7.9500	6.8000	6.8000	-13.706%	54	2,125	-42.500%
2026-06-17	5.8000	7.8800	5.8000	7.8800	+53.010%	28	2,125	-50.381%
2026-06-16	4.9700	5.3500	4.9700	5.1500	-5.505%	24	2,125	-24.078%
2026-06-15	5.8000	5.8800	5.1000	5.4500	-37.714%	29	2,143	-28.257%
2026-06-12	8.7500	8.7500	8.7500	8.7500	+5.422%	1	2,132	-55.314%
2026-06-11	8.9500	10.2000	8.3000	8.3000	-2.353%	89	2,132	-52.892%
2026-06-10	7.9500	8.6000	7.9500	8.5000	+16.438%	32	2,192	-54.000%
2026-06-09	6.6000	7.6500	6.5000	7.3000	+6.569%	36	2,173	-46.438%
2026-06-08	7.2500	7.3000	6.8000	6.8500	-4.330%	11	2,193	-42.920%
2026-06-05	4.0700	7.5000	4.0700	7.1600	+81.266%	33	2,192	-45.391%
2026-06-04	3.8500	4.0000	3.6700	3.9500	-16.842%	14	2,187	-1.013%
2026-06-03	5.6000	5.6000	4.6800	4.7500	-15.929%	37	2,183	-17.684%
2026-06-02	6.0200	6.0200	5.2500	5.6500	-2.080%	91	2,185	-30.796%
2026-06-01	5.0500	5.7700	5.0500	5.7700	+40.389%	7	2,133	-32.236%
2026-05-29	4.1000	4.1900	4.0000	4.1100	+8.158%	47	2,137	-4.866%
2026-05-28	4.2400	4.2400	3.8000	3.8000	-12.644%	2	2,134	+2.895%
2026-05-27	5.0600	5.0600	4.3500	4.3500	-15.698%	7	2,134	-10.115%
2026-05-26	5.1500	5.4900	5.1500	5.1600	-3.551%	93	2,135	-24.225%
2026-05-22	5.3000	5.3500	5.3000	5.3500	-4.464%	2	2,115	-26.916%
2026-05-21	6.5400	6.5400	5.6000	5.6000	-13.178%	3	2,115	-30.179%
2026-05-19	6.1500	6.4500	6.1500	6.4500	+9.508%	7	2,115	-39.380%
2026-05-18	5.8900	5.8900	5.8900	5.8900	-8.682%	1	2,119	-33.616%
2026-05-15	6.7700	6.7700	6.0500	6.4500	+3.531%	24	2,119	-39.380%
2026-05-14	6.2500	6.2500	6.2300	6.2300	-4.885%	20	2,108	-37.239%
2026-05-13	6.7000	6.7000	6.5500	6.5500	-12.081%	5	2,112	-40.305%
2026-05-12	7.5000	7.5000	7.2200	7.4500	+3.329%	43	2,112	-47.517%
2026-05-11	7.1200	7.2400	7.1200	7.2100	+4.797%	3	2,112	-45.770%
2026-05-08	6.9000	6.9000	6.8800	6.8800	+2.687%	4	2,098	-43.169%
2026-05-07	6.7200	6.7300	6.7000	6.7000	-3.597%	35	2,098	-41.642%
2026-05-06	6.8800	6.9500	6.8800	6.9500	-7.947%	6	2,063	-43.741%
2026-05-05	7.6000	7.6000	7.5500	7.5500	+6.488%	5	2,064	-48.212%
2026-05-04	7.7300	7.7300	7.0000	7.0900	-6.464%	36	2,059	-44.852%
2026-05-01	7.6000	7.6000	7.4700	7.5800	+3.411%	9	2,038	-48.417%
2026-04-30	8.1500	8.4000	7.0500	7.3300	+38.302%	27	2,038	-46.658%
2026-04-29	5.3200	5.3200	5.3000	5.3000	-3.986%	5	2,040	-26.226%
2026-04-28	5.5200	5.5200	5.5200	5.5200	-10.244%	1	2,038	-29.167%
2026-04-24	6.7300	6.7300	6.1500	6.1500	+0.820%	20	2,039	-36.423%
2026-04-22	6.1000	6.1000	6.1000	6.1000	-6.154%	1	2,039	-35.902%
2026-04-20	6.1000	6.5000	5.9700	6.5000	+9.244%	66	2,039	-39.846%
2026-04-17	5.8500	5.9500	5.8500	5.9500	-9.160%	9	2,036	-34.286%
2026-04-16	6.6000	6.6800	6.5200	6.5500	-5.755%	45	2,034	-40.305%
2026-04-15	7.3500	7.4300	6.8300	6.9500	-11.465%	48	2,033	-43.741%
2026-04-14	7.9000	8.0500	7.8500	7.8500	-21.106%	60	2,027	-50.191%
2026-04-13	10.5000	10.5000	9.9500	9.9500	-9.955%	115	2,023	-60.704%
2026-04-10	10.6700	11.3500	10.6700	11.0500	-5.717%	24	2,023	-64.615%
2026-04-09	11.6000	11.8000	11.0400	11.7200	-12.862%	10	2,023	-66.638%
2026-04-08	13.7000	14.9500	12.0000	13.4500	-32.446%	17	2,025	-70.929%
2026-04-07	19.5000	19.9100	19.5000	19.9100	+10.611%	5	2,026	-80.362%
2026-04-06	18.0200	18.6500	17.6000	18.0000	-9.091%	5	2,022	-78.278%
2026-04-02	20.6000	20.6000	19.1500	19.8000	+3.774%	10	2,023	-80.253%
2026-04-01	18.4700	19.2000	16.8000	19.0800	-6.927%	19	2,023	-79.507%
2026-03-31	23.0000	24.2000	20.3000	20.5000	-25.698%	41	2,011	-80.927%
2026-03-30	27.5000	28.3500	27.1500	27.5900	-9.243%	40	1,975	-85.828%
2026-03-27	27.5000	31.5100	27.5000	30.4000	+14.286%	1,200	1,943	-87.138%
2026-03-26	19.6000	26.8500	19.6000	26.6000	+69.427%	307	791	-85.301%
2026-03-25	15.4000	15.7000	15.4000	15.7000	-3.385%	15	930	-75.096%
2026-03-24	16.1100	16.2500	16.1100	16.2500	+13.240%	3	921	-75.938%
2026-03-23	14.5500	14.5500	14.3500	14.3500	-21.926%	13	918	-72.753%
2026-03-20	16.6000	18.3800	16.6000	18.3800	+22.126%	16	918	-78.727%
2026-03-19	15.0500	15.0500	15.0500	15.0500	+21.371%	4	909	-74.020%
2026-03-17	11.7800	12.4000	11.7800	12.4000	-21.767%	4	906	-68.468%
2026-03-13	14.4800	16.3400	14.4800	15.8500	+21.456%	219	903	-75.331%
2026-03-12	12.5000	13.0500	12.3500	13.0500	+19.725%	113	750	-70.038%
2026-03-11	10.8500	11.4000	10.8500	10.9000	+2.927%	4	640	-64.128%
2026-03-10	10.5900	10.5900	10.5900	10.5900	-20.674%	2	638	-63.078%
2026-03-09	13.3500	13.3500	13.3500	13.3500	-1.476%	1	638	-70.712%
2026-03-06	12.6500	13.5900	12.6000	13.5500	+18.341%	77	641	-71.144%
2026-03-05	10.5000	11.4500	10.5000	11.4500	+1.778%	227	580	-65.852%
2026-03-03	11.5000	11.5000	11.2300	11.2500	+4.070%	4	354	-65.244%
2026-03-02	10.8000	10.8100	10.8000	10.8100	-12.114%	22	350	-63.830%
2026-02-27	12.1500	12.3000	12.1500	12.3000	+2.929%	21	339	-68.211%
2026-02-18	11.6700	12.0000	11.6700	11.9500	-9.743%	51	322	-67.280%
2026-02-17	13.1900	13.2400	13.1900	13.2400	+12.203%	10	306	-70.468%
2026-02-13	12.1000	12.1000	11.4800	11.8000	+2.609%	9	288	-66.864%
2026-02-12	11.4000	11.5000	11.4000	11.5000	+21.693%	11	288	-66.000%
2026-02-11	9.4500	9.4500	9.4500	9.4500	+3.505%	9	294	-58.624%
2026-02-10	9.1300	9.1300	9.1300	9.1300	-3.590%	1	294	-57.174%
2026-02-09	9.4700	9.4700	9.4700	9.4700	-10.237%	5	295	-58.712%
2026-02-05	10.4900	10.5500	10.4900	10.5500	+7.653%	10	290	-62.938%
2026-02-04	8.1400	9.8000	8.1400	9.8000	+22.500%	11	281	-60.102%
2026-02-03	7.5000	8.0000	7.5000	8.0000	+28.824%	4	282	-51.125%
2026-01-30	6.2100	6.2100	6.2100	6.2100	+3.500%	1	278	-37.037%
2026-01-29	5.9500	6.9000	5.9500	6.0000	-35.966%	22	279	-34.833%
2026-01-28	9.5500	9.5700	9.3700	9.3700	-9.904%	16	281	-58.271%
2026-01-27	10.4000	10.4000	10.4000	10.4000	-0.952%	1	273	-62.404%
2026-01-26	10.4400	10.5000	10.4400	10.5000	-7.489%	11	273	-62.762%
2026-01-23	11.2500	11.3500	11.1500	11.3500	-27.010%	12	277	-65.551%
2026-01-20	15.0700	15.5500	14.9500	15.5500	+20.543%	10	283	-74.855%
2026-01-16	12.9000	12.9000	12.9000	12.9000	-3.008%	2	278	-69.690%
2026-01-15	13.3000	13.3000	13.3000	13.3000	-9.524%	10	278	-70.602%
2026-01-14	14.7000	14.7000	14.7000	14.7000	+30.088%	3	288	-73.401%
2026-01-12	11.4000	11.4000	11.3000	11.3000	+5.116%	2	288	-65.398%
2026-01-06	10.7000	10.7700	10.6500	10.7500	+2.186%	63	287	-63.628%
2026-01-05	10.5200	10.5200	10.5200	10.5200	-10.085%	1	225	-62.833%
2026-01-02	11.8500	11.8500	11.7000	11.7000	+6.557%	14	225	-66.581%
2025-12-29	11.2500	11.2500	10.9800	10.9800	-0.272%	13	219	-64.390%
2025-12-26	10.8500	11.0100	10.8500	11.0100	+0.091%	2	214	-64.487%
2025-12-23	11.1000	11.1000	11.0000	11.0000	-11.433%	3	213	-64.455%
2025-12-19	12.4000	12.4200	12.4000	12.4200	-7.313%	4	211	-68.519%
2025-12-17	13.2500	13.4000	13.2000	13.4000	-2.190%	7	212	-70.821%
2025-12-16	13.5000	13.7000	13.5000	13.7000	-7.119%	2	217	-71.460%
2025-12-12	14.5200	14.8500	14.4000	14.7500	+4.982%	12	218	-73.492%
2025-12-11	14.0500	14.0500	14.0500	14.0500	+3.309%	1	219	-72.171%
2025-12-04	13.5000	13.6000	13.5000	13.6000	-13.651%	5	219	-71.250%
2025-12-01	15.7500	15.7500	15.7500	15.7500	-9.949%	1	219	-75.175%
2025-11-25	17.4900	17.4900	17.4900	17.4900	-8.906%	1	218	-77.644%
2025-11-24	19.0000	19.2000	18.8500	19.2000	-23.536%	21	218	-79.635%
2025-11-21	24.3000	25.1100	24.3000	25.1100	+19.857%	4	203	-84.429%
2025-11-20	20.7700	20.9500	20.7700	20.9500	-15.182%	2	203	-81.337%
2025-11-19	24.7000	24.7000	24.7000	24.7000	+22.581%	20	202	-84.170%
2025-11-12	20.1500	20.1500	20.1500	20.1500	+12.570%	1	186	-80.596%
2025-11-11	18.6000	18.6000	17.9000	17.9000	+5.605%	3	186	-78.156%
2025-11-10	17.2400	17.2400	16.9500	16.9500	-17.115%	6	186	-76.932%
2025-11-07	21.3200	21.3200	20.4500	20.4500	+16.193%	3	181	-80.880%
2025-11-05	17.6000	17.6000	17.6000	17.6000	-7.853%	1	180	-77.784%
2025-11-04	19.1000	19.1000	19.1000	19.1000	+12.353%	1	180	-79.529%
2025-11-03	17.2000	17.2000	16.8500	17.0000	-2.635%	124	138	-77.000%
2025-10-31	17.4600	17.4600	17.4600	17.4600	+22.098%	1	138	-77.606%
2025-10-30	15.1000	16.1500	14.3000	14.3000	+32.407%	29	137	-72.657%
2025-10-22	10.8000	10.8000	10.8000	10.8000	-23.621%	1	110	-63.796%
2025-10-17	13.9000	14.1400	13.9000	14.1400	+4.896%	2	110	-72.348%
2025-10-15	13.3100	13.4800	13.3100	13.4800	+0.974%	2	110	-70.994%
2025-10-13	12.8500	13.3500	12.8500	13.3500	+10.331%	2	110	-70.712%
2025-10-09	12.1000	12.1000	12.1000	12.1000	-20.708%	2	111	-67.686%
2025-10-06	15.2600	15.2600	15.2600	15.2600	+20.157%	1	109	-74.377%
2025-10-03	12.7000	12.7000	12.7000	12.7000	+3.252%	1	108	-69.213%
2025-10-02	12.1500	12.3500	12.1500	12.3000	-1.600%	63	107	-68.211%
2025-10-01	13.0400	13.0400	12.5000	12.5000	+9.649%	3	57	-68.720%
2025-09-30	11.4000	11.4000	11.4000	11.4000	+10.680%	1	55	-65.702%
2025-09-29	10.1000	10.3000	10.1000	10.3000	-6.364%	4	55	-62.039%
2025-09-26	11.0000	11.0000	11.0000	11.0000	+25.000%	2	52	-64.455%
2025-09-22	8.5000	8.8000	8.5000	8.8000	-9.744%	3	50	-55.568%
2025-09-12	10.2500	10.2500	9.7500	9.7500	-0.510%	65	47	-59.897%
2025-09-11	9.8000	9.8000	9.8000	9.8000	-3.733%	30	21	-60.102%
2025-09-10	10.1800	10.1800	10.1800	10.1800	-1.165%	1	51	-61.591%
2025-09-05	10.0500	10.3500	10.0500	10.3000	-3.286%	36	52	-62.039%
2025-08-28	10.6500	10.6500	10.6500	10.6500	-14.113%	1	17	-63.286%
2025-08-21	12.2000	12.4000	12.2000	12.4000	+8.297%	2	17	-68.468%
2025-08-19	11.4500	11.4500	11.4500	11.4500	+11.165%	1	17	-65.852%
2025-08-04	10.3000	10.3000	10.3000	10.3000	-2.462%	1	17	-62.039%
2025-08-01	10.5600	10.5600	10.5600	10.5600	-20.602%	1	18	-62.973%
2025-07-25	13.3000	13.3000	13.3000	13.3000	-16.247%	1	18	-70.602%
2025-07-17	15.9000	15.9000	15.8800	15.8800	+11.127%	10	18	-75.378%
2025-07-09	14.2100	14.2900	14.2100	14.2900	-12.866%	2	9	-72.638%
2025-07-07	16.4000	16.4000	16.4000	16.4000	-0.666%	1	8	-76.159%
2025-07-03	16.5100	16.5100	16.5100	16.5100	-9.336%	1	7	-76.317%
2025-06-25	18.2100	18.2100	18.2100	18.2100	-10.735%	2	7	-78.528%
2025-06-18	20.3200	20.4000	20.3200	20.4000	-2.392%	2	8	-80.833%
2025-06-16	20.9000	20.9000	20.9000	20.9000	-7.930%	1	8	-81.292%
2025-06-04	22.7000	22.7000	22.7000	22.7000	-8.097%	1	7	-82.775%
2025-06-03	24.6800	24.7000	24.6800	24.7000	-9.358%	6	7	-84.170%
2025-05-29	27.2500	27.2500	27.2500	27.2500	0.000%	1	1	-85.651%