Dark

META20260918P470
META Sep 18 2026 470.00 Put (META260918P00470000)
option OPRA

EOD

Jul 23, 2026

4.55+31.884%(+1.10)550

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.8000	5.0500	3.8000	4.5500	+31.884%	550	2,667	0.000%
2026-07-22	3.0800	3.4500	3.0800	3.4500	+22.776%	501	2,945	+31.884%
2026-07-21	2.7900	2.8100	2.7900	2.8100	-4.746%	2	2,758	+61.922%
2026-07-20	2.9700	2.9700	2.9500	2.9500	-18.056%	4	2,758	+54.237%
2026-07-17	3.7000	4.0000	3.5500	3.6000	+26.316%	7	2,755	+26.389%
2026-07-16	2.5500	2.8500	2.5100	2.8500	+7.143%	9	2,753	+59.649%
2026-07-15	2.9300	2.9300	2.5000	2.6600	-8.276%	9	2,754	+71.053%
2026-07-14	3.4500	3.4500	2.9000	2.9000	-3.333%	42	2,753	+56.897%
2026-07-13	3.0500	3.1200	3.0000	3.0000	-10.448%	11	2,739	+51.667%
2026-07-10	3.3500	3.5000	3.2800	3.3500	-28.419%	47	2,736	+35.821%
2026-07-09	7.5800	7.5800	4.6800	4.6800	-12.523%	16	2,743	-2.778%
2026-07-08	5.2500	5.3500	5.0000	5.3500	+17.582%	26	2,739	-14.953%
2026-07-07	4.5300	4.5500	4.1000	4.5500	-12.500%	20	2,738	0.000%
2026-07-06	6.1500	6.1500	5.0000	5.2000	-20.000%	22	2,735	-12.500%
2026-07-02	5.4800	6.6200	5.4800	6.5000	+49.425%	19	2,746	-30.000%
2026-07-01	5.5000	6.0000	4.2000	4.3500	-53.723%	40	2,746	+4.598%
2026-06-30	9.8000	10.0000	9.4000	9.4000	+8.046%	12	2,742	-51.596%
2026-06-29	8.7600	8.7600	8.4500	8.7000	-21.338%	6	2,732	-47.701%
2026-06-26	12.3600	12.3600	9.9500	11.0600	-10.373%	28	2,733	-58.861%
2026-06-25	11.1000	12.4900	10.4400	12.3400	+20.744%	28	2,734	-63.128%
2026-06-24	9.0500	10.3500	8.9000	10.2200	+11.087%	48	2,734	-55.479%
2026-06-23	8.2500	9.2000	8.2000	9.2000	+2.450%	45	2,773	-50.543%
2026-06-22	8.4000	9.7000	8.4000	8.9800	+7.545%	18	2,764	-49.332%
2026-06-18	9.4000	9.4000	8.0500	8.3500	-12.105%	7	2,755	-45.509%
2026-06-17	6.4800	9.5000	6.4800	9.5000	+61.290%	14	2,755	-52.105%
2026-06-16	5.9000	5.9200	5.8900	5.8900	-10.758%	3	2,755	-22.750%
2026-06-15	7.7000	7.7000	6.1000	6.6000	-35.294%	69	2,775	-31.061%
2026-06-12	11.3000	11.3000	9.6500	10.2000	0.000%	30	2,762	-55.392%
2026-06-11	11.6200	11.6200	9.8500	10.2000	+0.493%	61	2,760	-55.392%
2026-06-10	8.1700	10.1500	8.1700	10.1500	+14.689%	45	2,761	-55.172%
2026-06-09	7.6200	9.0200	7.5200	8.8500	+11.461%	44	2,754	-48.588%
2026-06-08	8.1000	9.8000	7.9300	7.9400	-4.910%	33	2,749	-42.695%
2026-06-05	5.0500	9.0500	5.0500	8.3500	+77.660%	64	2,748	-45.509%
2026-06-04	5.1000	5.1000	4.3000	4.7000	-15.315%	43	2,751	-3.191%
2026-06-03	5.9000	5.9500	5.4900	5.5500	-17.778%	45	2,742	-18.018%
2026-06-02	7.1200	7.1200	6.3000	6.7500	0.000%	46	2,742	-32.593%
2026-06-01	4.7000	6.7500	4.7000	6.7500	+40.625%	14	2,720	-32.593%
2026-05-29	4.6500	4.9500	4.5500	4.8000	+6.667%	108	2,715	-5.208%
2026-05-28	5.1000	5.1000	4.5000	4.5000	-23.077%	56	2,663	+1.111%
2026-05-27	5.7000	5.8500	5.7000	5.8500	-4.568%	15	2,691	-22.222%
2026-05-26	6.0000	6.2500	6.0000	6.1300	-4.219%	7	2,684	-25.775%
2026-05-22	6.3000	6.4500	6.3000	6.4000	-3.759%	13	2,683	-28.906%
2026-05-21	7.9000	7.9000	6.6500	6.6500	-5.674%	3	2,684	-31.579%
2026-05-20	7.2500	7.2500	7.0500	7.0500	-6.623%	24	2,684	-35.461%
2026-05-19	7.4200	7.7500	7.4200	7.5500	+6.338%	22	2,684	-39.735%
2026-05-18	7.8600	7.8600	6.8400	7.1000	-4.054%	23	2,684	-35.915%
2026-05-15	7.4000	7.4000	7.4000	7.4000	+2.778%	2	2,684	-38.514%
2026-05-14	7.2000	7.2000	7.2000	7.2000	-2.041%	1	2,692	-36.806%
2026-05-13	8.2700	8.2700	7.3500	7.3500	-14.035%	10	2,691	-38.095%
2026-05-12	8.5700	8.5700	8.4900	8.5500	-2.841%	23	2,691	-46.784%
2026-05-11	8.4900	8.8000	8.2000	8.8000	+11.111%	19	2,691	-48.295%
2026-05-08	8.0100	8.4000	7.8500	7.9200	+2.458%	7	2,691	-42.551%
2026-05-07	7.4500	7.8200	7.4500	7.7300	-3.975%	48	2,695	-41.138%
2026-05-06	9.1300	9.1300	8.0000	8.0500	-7.471%	7	2,668	-43.478%
2026-05-05	8.2000	8.7500	8.2000	8.7000	+6.227%	10	2,666	-47.701%
2026-05-04	9.0500	9.0500	8.0500	8.1900	-6.400%	35	2,662	-44.444%
2026-05-01	8.6500	8.9600	8.6500	8.7500	+4.916%	22	2,668	-48.000%
2026-04-30	6.1500	9.8000	6.1500	8.3400	+32.591%	18	2,668	-45.444%
2026-04-28	6.8400	6.8400	6.2000	6.2900	+0.963%	17	2,659	-27.663%
2026-04-27	6.2000	6.2300	6.2000	6.2300	-6.456%	2	2,648	-26.966%
2026-04-24	7.5900	7.5900	6.6600	6.6600	-14.615%	630	2,649	-31.682%
2026-04-23	7.8500	7.9100	7.8000	7.8000	+13.869%	3	3,249	-41.667%
2026-04-22	6.8500	6.8500	6.7500	6.8500	-2.837%	5	3,246	-33.577%
2026-04-21	7.1000	7.4000	7.0400	7.0500	+2.026%	38	3,227	-35.461%
2026-04-20	6.9100	6.9100	6.9100	6.9100	+3.134%	1	3,227	-34.153%
2026-04-17	6.4500	6.8000	6.4500	6.7000	-11.493%	34	3,228	-32.090%
2026-04-16	7.8100	7.8100	7.3000	7.5700	-2.949%	8	3,211	-39.894%
2026-04-15	7.8200	7.8200	7.7800	7.8000	-13.812%	3	3,212	-41.667%
2026-04-14	9.2300	9.2300	8.8900	9.0500	-19.412%	61	3,212	-49.724%
2026-04-13	12.2900	12.2900	11.2300	11.2300	-9.435%	141	3,358	-59.484%
2026-04-10	12.4400	12.7000	12.4000	12.4000	-4.981%	81	3,358	-63.306%
2026-04-09	13.0100	13.1500	12.6000	13.0500	-13.000%	16	3,358	-65.134%
2026-04-08	16.0000	16.8000	13.4100	15.0000	-32.157%	5	3,362	-69.667%
2026-04-07	22.0800	22.3500	21.4300	22.1100	-0.405%	42	3,359	-79.421%
2026-04-02	22.9000	22.9000	21.2000	22.2000	+3.981%	9	3,351	-79.505%
2026-04-01	20.1500	21.4000	19.9000	21.3500	-5.947%	11	3,351	-78.689%
2026-03-31	25.6600	26.0400	22.7000	22.7000	-24.459%	16	3,342	-79.956%
2026-03-30	30.9600	31.0000	29.7500	30.0500	-10.778%	50	3,341	-84.859%
2026-03-27	30.2800	34.7000	30.0500	33.6800	+21.282%	889	3,315	-86.490%
2026-03-26	21.1100	29.2000	20.5500	27.7700	+54.708%	218	2,594	-83.615%
2026-03-25	17.1500	17.9500	16.8000	17.9500	-1.913%	23	2,441	-74.652%
2026-03-24	17.6000	18.3000	17.5000	18.3000	+12.615%	58	2,428	-75.137%
2026-03-23	15.7500	16.7500	15.7500	16.2500	-13.564%	16	2,408	-72.000%
2026-03-20	18.8300	18.8300	18.5500	18.8000	+14.286%	13	2,412	-75.798%
2026-03-19	16.1200	17.1000	16.1200	16.4500	+5.516%	8	2,406	-72.340%
2026-03-18	14.4000	15.5900	14.4000	15.5900	+12.158%	11	2,404	-70.815%
2026-03-17	13.8000	13.9000	13.3000	13.9000	-6.711%	17	2,401	-67.266%
2026-03-16	14.3000	14.9000	14.3000	14.9000	-17.222%	6	2,401	-69.463%
2026-03-13	16.3000	18.0600	16.3000	18.0000	+30.435%	20	2,400	-74.722%
2026-03-12	12.8800	13.9000	12.8800	13.8000	+14.144%	6	2,388	-67.029%
2026-03-11	12.6000	12.6000	12.0900	12.0900	+1.597%	15	2,386	-62.366%
2026-03-10	11.9000	11.9000	11.9000	11.9000	-11.194%	1	2,387	-61.765%
2026-03-09	14.5500	14.5500	13.4000	13.4000	-1.832%	14	2,386	-66.045%
2026-03-06	14.7500	14.7500	13.6500	13.6500	+10.976%	9	2,381	-66.667%
2026-03-05	11.4500	12.7000	11.4500	12.3000	+12.329%	91	2,383	-63.008%
2026-03-04	11.3000	11.3000	10.9500	10.9500	-12.749%	10	2,369	-58.447%
2026-03-03	13.4000	13.4000	12.2000	12.5500	0.000%	13	2,370	-63.745%
2026-03-02	11.9500	12.5500	11.9500	12.5500	-8.059%	9	2,365	-63.745%
2026-02-27	13.6500	13.7000	13.6200	13.6500	+13.750%	6	2,362	-66.667%
2026-02-26	11.4500	12.4500	11.4500	12.0000	0.000%	26	2,360	-62.083%
2026-02-25	12.0000	12.0000	12.0000	12.0000	-10.112%	1	2,358	-62.083%
2026-02-24	13.4500	13.4500	13.3500	13.3500	+1.136%	4	2,358	-65.918%
2026-02-23	12.2500	13.2000	12.1000	13.2000	-2.295%	7	2,358	-65.530%
2026-02-19	13.7500	13.7500	13.5100	13.5100	+1.199%	3	2,356	-66.321%
2026-02-18	13.3500	13.3500	13.3500	13.3500	-6.316%	4	2,355	-65.918%
2026-02-17	14.2500	14.2500	14.2500	14.2500	+4.779%	1	2,351	-68.070%
2026-02-13	13.6000	13.6000	13.2500	13.6000	+0.741%	15	2,347	-66.544%
2026-02-12	11.4200	13.5000	11.4200	13.5000	+22.172%	10	2,347	-66.296%
2026-02-11	11.0500	11.0500	11.0500	11.0500	+3.853%	3	2,347	-58.824%
2026-02-10	10.5400	10.6500	10.5400	10.6400	-1.935%	6	2,344	-57.237%
2026-02-09	10.8500	10.8500	10.8500	10.8500	-11.429%	10	2,342	-58.065%
2026-02-06	12.2000	12.3000	11.8000	12.2500	+15.566%	102	2,342	-62.857%
2026-02-04	9.7000	10.6000	9.7000	10.6000	+18.436%	3	2,327	-57.075%
2026-02-03	8.4000	8.9500	8.4000	8.9500	+28.407%	3	2,326	-49.162%
2026-01-30	6.9700	6.9700	6.9700	6.9700	-1.135%	1	2,326	-34.720%
2026-01-29	6.1900	7.9500	6.1100	7.0500	-32.857%	21	2,327	-35.461%
2026-01-28	10.6500	10.6500	10.5000	10.5000	-8.297%	11	2,335	-56.667%
2026-01-27	11.7300	11.9000	11.4500	11.4500	-2.553%	2,006	2,325	-60.262%
2026-01-26	12.4500	12.4500	11.7500	11.7500	-8.915%	4	595	-61.277%
2026-01-23	12.7100	12.9000	12.4400	12.9000	-5.839%	4	595	-64.729%
2026-01-22	14.4000	14.4000	13.7000	13.7000	-14.214%	3	595	-66.788%
2026-01-21	15.9700	15.9700	15.9700	15.9700	-8.743%	1	596	-71.509%
2026-01-20	16.4600	17.5000	16.4600	17.5000	+20.690%	5	597	-74.000%
2026-01-16	14.5000	14.5000	14.5000	14.5000	-6.452%	2	596	-68.621%
2026-01-15	15.5000	15.5000	15.5000	15.5000	+5.802%	1	596	-70.645%
2026-01-13	14.6500	14.6500	14.6500	14.6500	+8.922%	9	596	-68.942%
2026-01-08	13.4500	13.4500	13.4500	13.4500	+15.451%	19	598	-66.171%
2026-01-06	11.9000	11.9000	11.6500	11.6500	-1.271%	5	610	-60.944%
2026-01-05	11.7900	11.8000	11.7900	11.8000	+3.509%	2	609	-61.441%
2025-12-30	11.4000	11.4000	11.4000	11.4000	-8.800%	1	609	-60.088%
2025-12-29	12.5000	12.5000	12.5000	12.5000	+1.709%	2	609	-63.600%
2025-12-26	12.2900	12.2900	12.2900	12.2900	+0.327%	1	609	-62.978%
2025-12-23	12.3000	12.3000	12.2500	12.2500	-11.360%	3	609	-62.857%
2025-12-19	13.8200	13.8200	13.8200	13.8200	-6.936%	1	609	-67.077%
2025-12-17	14.8000	14.8500	14.8000	14.8500	-1.000%	2	609	-69.360%
2025-12-16	14.9000	15.0000	14.9000	15.0000	-7.407%	2	609	-69.667%
2025-12-15	16.2000	16.2000	16.2000	16.2000	-2.115%	1	609	-71.914%
2025-12-12	16.1600	16.5500	16.0000	16.5500	+1.846%	11	609	-72.508%
2025-12-10	16.2500	16.2500	16.2500	16.2500	+3.503%	1	610	-72.000%
2025-12-04	14.1500	15.7000	14.1500	15.7000	-9.249%	9	611	-71.019%
2025-12-01	17.3000	17.3000	17.3000	17.3000	-6.233%	1	611	-73.699%
2025-11-26	18.4500	18.4500	18.4500	18.4500	-12.972%	1	610	-75.339%
2025-11-24	21.0900	21.2000	21.0900	21.2000	-13.292%	6	610	-78.538%
2025-11-21	24.4500	24.4500	24.4500	24.4500	-12.522%	15	604	-81.391%
2025-11-19	27.9000	27.9500	27.9000	27.9500	+11.577%	49	589	-83.721%
2025-11-18	26.3500	27.1400	25.0500	25.0500	+4.201%	303	433	-81.836%
2025-11-17	23.3500	24.0400	23.3500	24.0400	+1.649%	2	268	-81.073%
2025-11-14	23.6500	23.6500	23.6500	23.6500	+3.637%	1	269	-80.761%
2025-11-13	21.7500	22.8200	21.7500	22.8200	-0.653%	5	270	-80.061%
2025-11-12	21.6900	22.9700	21.5000	22.9700	+15.427%	4	269	-80.192%
2025-11-11	20.9500	20.9500	19.9000	19.9000	+2.577%	5	268	-77.136%
2025-11-10	19.6000	19.6000	19.4000	19.4000	-17.094%	2	268	-76.546%
2025-11-07	22.1200	23.4000	22.1200	23.4000	+11.323%	2	267	-80.556%
2025-11-06	21.0200	21.0200	21.0200	21.0200	+7.245%	1	267	-78.354%
2025-11-05	19.6000	19.6000	19.6000	19.6000	-1.754%	1	266	-76.786%
2025-11-04	20.1500	20.8000	19.9500	19.9500	+1.115%	105	266	-77.193%
2025-11-03	19.1000	19.7300	18.7500	19.7300	+3.842%	30	155	-76.939%
2025-10-31	16.6500	19.0000	16.6500	19.0000	+21.717%	24	155	-76.053%
2025-10-30	16.8000	18.0000	15.6100	15.6100	+35.152%	15	135	-70.852%
2025-10-23	11.5500	11.5500	11.5500	11.5500	-3.750%	3	125	-60.606%
2025-10-22	11.8500	12.0000	11.7500	12.0000	0.000%	5	125	-62.083%
2025-10-21	12.0000	12.0000	12.0000	12.0000	-6.250%	1	121	-62.083%
2025-10-20	12.6500	12.8000	12.6500	12.8000	-16.066%	2	120	-64.453%
2025-10-17	15.8500	15.8500	15.1900	15.2500	+3.320%	6	119	-70.164%
2025-10-15	14.6800	14.7900	14.1000	14.7600	+1.096%	14	115	-69.173%
2025-10-13	14.1000	14.6000	14.1000	14.6000	+17.175%	6	104	-68.836%
2025-10-10	12.2200	12.4600	12.2200	12.4600	-5.962%	2	100	-63.483%
2025-10-09	13.2500	13.2500	13.2500	13.2500	-21.365%	2	100	-65.660%
2025-10-06	15.1000	16.8500	15.1000	16.8500	+26.217%	3	98	-72.997%
2025-10-02	13.3000	13.3500	13.3000	13.3500	-3.957%	2	96	-65.918%
2025-10-01	13.9000	13.9000	13.9000	13.9000	+23.556%	1	95	-67.266%
2025-09-29	11.2500	11.2500	11.2500	11.2500	-5.858%	1	94	-59.556%
2025-09-26	11.9500	11.9500	11.9500	11.9500	+15.795%	1	94	-61.925%
2025-09-23	10.3200	10.3200	10.3200	10.3200	+6.943%	1	94	-55.911%
2025-09-22	9.4000	9.6500	9.4000	9.6500	-1.931%	3	94	-52.850%
2025-09-19	9.4500	9.8400	9.4500	9.8400	-2.574%	2	94	-53.760%
2025-09-17	10.1000	10.1000	10.1000	10.1000	-3.810%	5	92	-54.950%
2025-09-15	10.5000	10.5000	10.5000	10.5000	-3.226%	30	87	-56.667%
2025-09-12	10.8500	10.8500	10.8500	10.8500	0.000%	30	117	-58.065%
2025-09-11	11.2300	11.2300	10.8500	10.8500	-0.913%	3	117	-58.065%
2025-09-08	10.9500	10.9500	10.9500	10.9500	-3.947%	1	116	-58.447%
2025-09-04	11.4000	11.4000	11.4000	11.4000	-2.146%	4	116	-60.088%
2025-08-28	11.5300	11.7000	11.5300	11.6500	-3.320%	3	116	-60.944%
2025-08-08	12.0500	12.0500	12.0500	12.0500	-3.600%	1	116	-62.241%
2025-08-07	12.5000	12.5000	12.5000	12.5000	-11.661%	1	117	-63.600%
2025-07-30	14.1500	14.1500	14.1500	14.1500	-3.082%	1	116	-67.845%
2025-07-29	14.2400	14.6000	14.2400	14.6000	+2.528%	21	116	-68.836%
2025-07-25	14.1800	14.2400	14.1800	14.2400	-7.832%	4	96	-68.048%
2025-07-23	15.4500	15.4500	15.4500	15.4500	+1.645%	6	93	-70.550%
2025-07-21	15.2700	15.2700	15.2000	15.2000	-8.982%	12	93	-70.066%
2025-07-18	16.7000	16.7000	16.7000	16.7000	+4.050%	1	105	-72.754%
2025-07-15	16.3000	16.3000	16.0500	16.0500	-2.727%	2	104	-71.651%
2025-07-10	16.0000	16.5000	16.0000	16.5000	+6.865%	8	103	-72.424%
2025-07-09	15.4400	15.4400	15.4400	15.4400	-11.264%	30	97	-70.531%
2025-07-08	17.6000	17.6000	17.4000	17.4000	+0.288%	6	67	-73.851%
2025-07-07	17.3500	17.3500	17.3500	17.3500	-4.670%	11	61	-73.775%
2025-07-03	18.2000	18.2000	18.2000	18.2000	-2.517%	6	45	-75.000%
2025-07-02	18.6700	18.6700	18.6700	18.6700	-10.284%	1	45	-75.629%
2025-06-24	20.6000	20.8100	20.6000	20.8100	-12.453%	16	44	-78.136%
2025-06-23	23.7700	23.7700	23.7700	23.7700	+4.163%	30	45	-80.858%
2025-06-10	22.8200	22.8200	22.8200	22.8200	-5.585%	15	16	-80.061%
2025-06-05	24.1700	24.1700	24.1700	24.1700	-1.748%	15	1	-81.175%
2025-06-04	24.6000	24.6000	24.6000	24.6000	-7.623%	1	16	-81.504%
2025-06-02	26.6300	26.6300	26.6300	26.6300	-9.576%	15	16	-82.914%
2025-05-29	29.4500	29.4500	29.4500	29.4500	0.000%	1	1	-84.550%