Dark

META20260918P480
META Sep 18 2026 480.00 Put (META260918P00480000)
option OPRA

EOD

Jul 23, 2026

5.60+43.590%(+1.70)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.4900	6.5500	4.7500	5.6000	+43.590%	57	1,552	0.000%
2026-07-22	4.0000	4.0000	3.8000	3.9000	+21.875%	10	1,534	+43.590%
2026-07-21	3.2900	3.2900	3.1700	3.2000	-5.882%	11	1,542	+75.000%
2026-07-20	3.7000	3.7000	3.4000	3.4000	-19.048%	14	1,541	+64.706%
2026-07-17	4.3000	5.4600	4.0500	4.2000	+28.834%	54	1,549	+33.333%
2026-07-16	3.1000	3.2600	3.0700	3.2600	+6.885%	3	1,540	+71.779%
2026-07-15	3.4300	3.4300	3.0300	3.0500	-8.408%	48	1,535	+83.607%
2026-07-14	3.7000	3.7500	3.3300	3.3300	-15.696%	83	1,523	+68.168%
2026-07-13	3.6000	3.9500	3.6000	3.9500	+3.947%	25	1,520	+41.772%
2026-07-10	3.9100	4.2200	3.8000	3.8000	-32.264%	52	1,518	+47.368%
2026-07-09	7.9500	8.2000	5.6000	5.6100	-7.273%	155	1,516	-0.178%
2026-07-08	6.1000	6.2600	6.0500	6.0500	+14.801%	18	1,493	-7.438%
2026-07-07	5.5000	5.7600	4.9500	5.2700	-14.587%	36	1,491	+6.262%
2026-07-06	7.1500	7.1500	6.1500	6.1700	-21.401%	86	1,495	-9.238%
2026-07-02	6.9700	7.8500	6.9000	7.8500	+44.037%	69	1,491	-28.662%
2026-07-01	6.5000	7.0300	4.9800	5.4500	-51.770%	397	1,491	+2.752%
2026-06-30	12.2500	12.2500	11.3000	11.3000	+7.619%	95	1,648	-50.442%
2026-06-29	9.9500	10.5000	9.9500	10.5000	-23.077%	20	1,567	-46.667%
2026-06-26	14.9000	14.9000	12.1000	13.6500	-9.901%	30	1,563	-58.974%
2026-06-25	15.0000	15.1500	12.4900	15.1500	+28.390%	33	1,559	-63.036%
2026-06-24	11.0000	11.8600	10.7000	11.8000	+7.566%	13	1,546	-52.542%
2026-06-23	11.2500	11.2500	9.8500	10.9700	+0.920%	17	1,547	-48.952%
2026-06-22	10.2000	11.6000	9.6500	10.8700	+7.094%	26	1,545	-48.482%
2026-06-18	10.0000	11.3900	9.5000	10.1500	-3.333%	13	1,529	-44.828%
2026-06-17	8.0000	10.5000	8.0000	10.5000	+43.639%	53	1,529	-46.667%
2026-06-16	7.6000	7.6500	6.9000	7.3100	-6.997%	28	1,529	-23.393%
2026-06-15	8.1900	8.1900	7.2000	7.8600	-36.867%	90	1,544	-28.753%
2026-06-12	12.0200	12.9000	11.9500	12.4500	+6.867%	37	1,582	-55.020%
2026-06-11	12.5500	13.8200	11.6000	11.6500	-0.427%	112	1,581	-51.931%
2026-06-10	9.6200	11.7000	9.4500	11.7000	+13.043%	26	1,550	-52.137%
2026-06-09	8.5800	10.5700	8.5800	10.3500	+5.612%	61	1,536	-45.894%
2026-06-08	10.5000	10.6700	9.3000	9.8000	-2.196%	89	1,546	-42.857%
2026-06-05	6.0000	10.1000	6.0000	10.0200	+94.563%	38	1,520	-44.112%
2026-06-04	5.4000	5.4000	5.1500	5.1500	-20.769%	22	1,497	+8.738%
2026-06-03	7.0100	7.0100	6.5000	6.5000	-12.162%	31	1,497	-13.846%
2026-06-02	8.8800	8.8800	7.4000	7.4000	-10.520%	19	1,498	-24.324%
2026-06-01	7.0500	8.2700	7.0500	8.2700	+46.372%	19	1,486	-32.285%
2026-05-29	5.5900	5.8000	5.5900	5.6500	+6.604%	11	1,493	-0.885%
2026-05-28	6.0300	6.0300	5.3000	5.3000	-13.115%	60	1,493	+5.660%
2026-05-27	6.8500	7.0500	5.9700	6.1000	-15.278%	48	1,485	-8.197%
2026-05-26	7.4500	7.4500	7.2000	7.2000	-3.356%	76	1,494	-22.222%
2026-05-22	7.5000	7.6500	7.4500	7.4500	-3.871%	66	1,494	-24.832%
2026-05-21	9.1100	9.2000	7.7500	7.7500	-8.608%	20	1,495	-27.742%
2026-05-20	9.1000	9.1000	8.2500	8.4800	-4.072%	54	1,495	-33.962%
2026-05-19	8.5500	8.9500	8.5500	8.8400	+1.961%	28	1,479	-36.652%
2026-05-18	8.6000	8.6700	8.6000	8.6700	+2.000%	3	1,479	-35.409%
2026-05-15	8.8000	8.8000	8.5000	8.5000	+0.473%	18	1,479	-34.118%
2026-05-14	8.4600	8.4600	8.4600	8.4600	-1.168%	2	1,479	-33.806%
2026-05-13	9.6200	9.6200	8.4500	8.5600	-14.486%	12	1,483	-34.579%
2026-05-12	10.6000	10.6000	9.9000	10.0100	-1.863%	55	1,483	-44.056%
2026-05-11	9.9500	10.2000	9.6000	10.2000	+11.354%	12	1,483	-45.098%
2026-05-08	9.2000	9.2000	8.9500	9.1600	+3.269%	6	1,484	-38.865%
2026-05-07	8.4900	8.8700	8.3000	8.8700	-4.418%	9	1,482	-36.866%
2026-05-06	10.4500	10.4500	9.2000	9.2800	-11.196%	14	1,476	-39.655%
2026-05-05	10.0500	10.4500	10.0500	10.4500	+11.526%	20	1,475	-46.411%
2026-05-04	10.7000	10.7000	9.3500	9.3700	-8.137%	14	1,476	-40.235%
2026-05-01	9.8800	10.2400	9.8800	10.2000	+1.493%	13	1,469	-45.098%
2026-04-30	8.7400	11.4000	8.7400	10.0500	+44.604%	57	1,469	-44.279%
2026-04-29	7.0000	7.1000	6.9000	6.9500	-3.472%	18	1,440	-19.424%
2026-04-28	7.6800	7.6800	7.2000	7.2000	0.000%	14	1,439	-22.222%
2026-04-27	7.1000	7.2000	7.0700	7.2000	-16.279%	11	1,436	-22.222%
2026-04-24	8.6000	8.6000	8.6000	8.6000	+4.242%	2	1,430	-34.884%
2026-04-21	8.2000	8.3600	8.2000	8.2500	+2.612%	15	1,415	-32.121%
2026-04-20	8.0400	8.0400	8.0400	8.0400	+7.200%	1	1,415	-30.348%
2026-04-17	7.6500	7.6500	7.4500	7.5000	-11.032%	24	1,414	-25.333%
2026-04-16	8.8300	8.8300	8.1000	8.4300	-3.436%	8	1,400	-33.571%
2026-04-15	9.3000	9.3000	8.6600	8.7300	-11.371%	36	1,402	-35.853%
2026-04-14	10.1700	10.1700	9.8500	9.8500	-19.919%	30	1,407	-43.147%
2026-04-13	13.7000	13.7000	12.3000	12.3000	-12.017%	73	1,453	-54.472%
2026-04-10	13.8500	14.2000	13.8500	13.9800	-4.898%	45	1,453	-59.943%
2026-04-09	14.7000	14.7000	14.1500	14.7000	-12.500%	14	1,453	-61.905%
2026-04-08	18.0500	18.7000	15.2700	16.8000	-30.579%	17	1,463	-66.667%
2026-04-07	24.5500	24.6800	24.2000	24.2000	+7.222%	3	1,462	-76.860%
2026-04-06	22.2500	22.5700	22.0500	22.5700	-9.175%	36	1,463	-75.188%
2026-04-02	26.1000	26.1000	23.4200	24.8500	+8.043%	291	1,222	-77.465%
2026-04-01	22.8000	23.6500	20.7600	23.0000	-8.184%	326	1,222	-75.652%
2026-03-31	30.0000	30.0000	25.0500	25.0500	-25.112%	29	1,149	-77.645%
2026-03-30	34.0500	34.8400	33.0000	33.4500	-9.717%	21	1,134	-83.259%
2026-03-27	33.3900	38.3800	32.8200	37.0500	+20.763%	130	1,132	-84.885%
2026-03-26	24.2500	32.0000	24.2500	30.6800	+57.738%	327	1,073	-81.747%
2026-03-25	19.2000	19.4500	19.0500	19.4500	-4.329%	6	1,247	-71.208%
2026-03-24	20.2000	20.3300	19.8000	20.3300	+14.406%	12	1,241	-72.455%
2026-03-23	17.7700	17.7700	17.7700	17.7700	-15.179%	2	1,238	-68.486%
2026-03-20	20.8600	21.0000	20.1500	20.9500	+12.877%	263	1,238	-73.270%
2026-03-19	18.4500	18.7000	17.9200	18.5600	+7.594%	40	1,127	-69.828%
2026-03-18	16.6000	17.2500	16.6000	17.2500	+7.813%	6	1,092	-67.536%
2026-03-16	15.8000	16.6300	15.8000	16.0000	-18.200%	17	1,086	-65.000%
2026-03-13	17.2000	19.7500	17.2000	19.5600	+43.297%	7	1,086	-71.370%
2026-03-11	13.5800	13.6500	13.4600	13.6500	+2.632%	29	1,081	-58.974%
2026-03-10	13.5300	13.5300	13.3000	13.3000	-10.438%	2	1,068	-57.895%
2026-03-09	14.8500	14.8500	14.8500	14.8500	-10.000%	4	1,069	-62.290%
2026-03-06	16.7500	16.7500	16.4000	16.5000	+17.021%	3	1,067	-66.061%
2026-03-05	14.0500	14.1000	14.0500	14.1000	+14.170%	140	1,067	-60.284%
2026-03-04	12.3500	12.3500	12.3500	12.3500	-12.411%	2	976	-54.656%
2026-03-03	14.1000	14.1000	14.1000	14.1000	+5.224%	2	974	-60.284%
2026-03-02	13.5000	13.5000	13.4000	13.4000	-11.842%	11	974	-58.209%
2026-02-27	14.6900	15.2000	14.6900	15.2000	+13.433%	3	964	-63.158%
2026-02-25	13.4000	13.4000	13.4000	13.4000	-11.199%	1	965	-58.209%
2026-02-24	15.1000	15.1600	15.0900	15.0900	+5.524%	12	965	-62.889%
2026-02-23	13.8900	14.3000	13.8900	14.3000	+11.544%	25	965	-60.839%
2026-02-20	12.8200	12.8200	12.8200	12.8200	-14.247%	2	962	-56.318%
2026-02-18	14.5400	14.9500	14.5400	14.9500	-0.134%	2	961	-62.542%
2026-02-13	14.9700	14.9700	14.9700	14.9700	+2.957%	1	962	-62.592%
2026-02-12	14.5400	14.5400	14.5400	14.5400	+21.167%	2	962	-61.486%
2026-02-11	12.0000	12.0000	12.0000	12.0000	+3.896%	1	960	-53.333%
2026-02-10	11.5500	11.5500	11.5500	11.5500	-16.000%	1	960	-51.515%
2026-02-06	13.7500	13.7500	13.7500	13.7500	+16.034%	1	960	-59.273%
2026-02-05	11.8500	11.8500	11.8500	11.8500	-0.420%	15	960	-52.743%
2026-02-04	11.9000	11.9000	11.9000	11.9000	+27.273%	1	975	-52.941%
2026-02-03	9.3500	9.3500	9.3500	9.3500	+11.976%	2	975	-40.107%
2026-01-30	7.8700	8.4500	7.8700	8.3500	+7.742%	45	975	-32.934%
2026-01-29	6.8600	8.8500	6.8600	7.7500	-34.043%	35	947	-27.742%
2026-01-28	12.0500	12.0500	11.7500	11.7500	-4.394%	9	957	-52.340%
2026-01-27	12.2900	12.2900	12.2900	12.2900	-6.894%	19	955	-54.434%
2026-01-26	13.2000	13.2000	13.2000	13.2000	-5.983%	1	955	-57.576%
2026-01-23	14.0400	14.0400	14.0400	14.0400	-7.934%	1	955	-60.114%
2026-01-22	16.1500	16.1500	15.1400	15.2500	-20.984%	13	956	-63.279%
2026-01-21	19.7000	19.7500	19.2300	19.3000	-1.531%	24	959	-70.984%
2026-01-20	18.9300	19.6000	18.3800	19.6000	+23.270%	12	951	-71.429%
2026-01-16	16.5000	16.5000	15.9000	15.9000	-4.562%	18	932	-64.780%
2026-01-15	16.6600	16.6600	16.6600	16.6600	-8.310%	2	932	-66.387%
2026-01-14	17.8000	18.4300	17.6000	18.1700	+11.472%	6	930	-69.180%
2026-01-13	16.9000	16.9000	16.3000	16.3000	+14.789%	113	926	-65.644%
2026-01-12	13.9500	14.2500	13.9500	14.2000	+3.953%	9	870	-60.563%
2026-01-09	13.6800	13.6800	13.6600	13.6600	-8.933%	2	878	-59.004%
2026-01-08	16.3800	16.3800	15.0000	15.0000	+12.782%	14	876	-62.667%
2026-01-06	13.3000	13.3000	13.3000	13.3000	+1.916%	4	885	-57.895%
2026-01-05	13.1000	13.1000	13.0500	13.0500	-12.121%	2	884	-57.088%
2026-01-02	14.8500	14.8500	14.8500	14.8500	+16.471%	1	884	-62.290%
2025-12-30	12.7500	12.7500	12.7500	12.7500	-10.839%	1	883	-56.078%
2025-12-29	14.3000	14.3000	14.3000	14.3000	+4.151%	1	883	-60.839%
2025-12-26	13.5500	13.7300	13.5500	13.7300	+1.105%	2	883	-59.213%
2025-12-24	13.5800	13.5800	13.5800	13.5800	-0.513%	1	883	-58.763%
2025-12-23	13.8000	13.8000	13.6500	13.6500	-8.573%	3	883	-58.974%
2025-12-22	13.9000	14.9300	13.9000	14.9300	-0.467%	3	882	-62.492%
2025-12-19	15.0000	15.0000	15.0000	15.0000	-9.091%	1	882	-62.667%
2025-12-17	16.4000	16.5000	16.4000	16.5000	-0.901%	2	881	-66.061%
2025-12-16	16.6500	16.6500	16.6500	16.6500	-6.723%	2	881	-66.366%
2025-12-15	17.8500	17.8500	17.8500	17.8500	-2.725%	1	881	-68.627%
2025-12-12	17.9300	18.6000	17.7000	18.3500	+2.801%	14	881	-69.482%
2025-12-10	17.8500	17.8500	17.8500	17.8500	+3.478%	1	879	-68.627%
2025-12-09	17.5000	17.5000	17.2500	17.2500	+6.811%	3	878	-67.536%
2025-12-05	16.1500	16.1500	16.1500	16.1500	-7.714%	2	878	-65.325%
2025-12-04	16.6000	17.5000	16.6000	17.5000	-7.652%	5	880	-68.000%
2025-12-03	19.0000	19.0500	18.9000	18.9500	-2.320%	75	880	-70.449%
2025-12-01	19.0000	19.4100	19.0000	19.4000	+2.105%	13	869	-71.134%
2025-11-28	19.0000	19.0000	19.0000	19.0000	-5.941%	2	878	-70.526%
2025-11-26	20.2000	20.2000	20.2000	20.2000	-10.619%	2	876	-72.277%
2025-11-25	22.6000	22.6000	22.6000	22.6000	-3.625%	1	876	-75.221%
2025-11-24	25.1000	25.1000	23.3500	23.4500	-17.430%	33	877	-76.119%
2025-11-21	30.4500	30.4500	28.4000	28.4000	-7.792%	2	851	-80.282%
2025-11-20	26.2500	30.8000	26.2500	30.8000	+0.489%	102	849	-81.818%
2025-11-19	28.2900	30.6500	28.2900	30.6500	+11.051%	4	878	-81.729%
2025-11-18	30.6000	30.6000	27.1400	27.6000	+4.585%	117	876	-79.710%
2025-11-17	26.3900	26.3900	26.3900	26.3900	+0.802%	1	759	-78.780%
2025-11-13	24.6100	26.1800	24.6100	26.1800	+7.870%	450	708	-78.610%
2025-11-12	25.4500	25.4500	24.2700	24.2700	+8.348%	2	310	-76.926%
2025-11-11	22.4000	22.4000	22.4000	22.4000	+3.704%	1	309	-75.000%
2025-11-10	22.6200	22.6200	21.6000	21.6000	-9.737%	27	308	-74.074%
2025-11-07	26.4500	27.0000	23.9300	23.9300	+2.352%	5	307	-76.598%
2025-11-06	23.3100	23.3800	23.3100	23.3800	+1.432%	5	302	-76.048%
2025-11-04	24.0000	24.0000	21.9500	23.0500	+8.726%	72	299	-75.705%
2025-11-03	21.1500	21.2000	20.9500	21.2000	+0.236%	75	249	-73.585%
2025-10-31	19.5000	21.1500	19.5000	21.1500	+20.582%	4	249	-73.522%
2025-10-30	16.5000	21.0000	16.4500	17.5400	+30.896%	19	245	-68.073%
2025-10-22	13.1000	13.4000	13.1000	13.4000	-4.286%	3	234	-58.209%
2025-10-20	13.9500	14.0000	13.8500	14.0000	-16.865%	4	233	-60.000%
2025-10-17	16.6400	16.8400	16.6400	16.8400	+8.296%	4	233	-66.746%
2025-10-16	15.3500	15.5500	15.3500	15.5500	-3.416%	2	233	-63.987%
2025-10-15	16.0000	16.1000	16.0000	16.1000	-5.848%	15	233	-65.217%
2025-10-14	16.9200	17.1000	16.9200	17.1000	+8.571%	2	218	-67.251%
2025-10-13	16.3000	16.3000	15.7500	15.7500	+13.309%	11	218	-64.444%
2025-10-09	14.6000	14.6000	13.9000	13.9000	-5.442%	14	207	-59.712%
2025-10-08	14.7000	14.7000	14.7000	14.7000	-16.949%	2	200	-61.905%
2025-10-06	17.7000	17.7000	17.7000	17.7000	+12.025%	2	198	-68.362%
2025-10-03	15.8000	15.8000	15.8000	15.8000	+7.850%	1	198	-64.557%
2025-10-02	14.5000	14.6500	14.5000	14.6500	-2.333%	2	197	-61.775%
2025-10-01	15.2000	15.2000	14.9500	15.0000	+22.449%	5	196	-62.667%
2025-09-29	12.3000	12.3000	12.2500	12.2500	+8.216%	2	193	-54.286%
2025-09-23	11.3200	11.3200	11.3200	11.3200	+4.815%	1	193	-50.530%
2025-09-22	10.3500	10.8000	10.3500	10.8000	+5.161%	30	192	-48.148%
2025-09-19	10.2700	10.2700	10.2700	10.2700	-0.291%	1	169	-45.472%
2025-09-18	10.3000	10.3000	10.3000	10.3000	-8.850%	1	169	-45.631%
2025-09-15	11.3500	11.5500	11.3000	11.3000	-6.224%	61	168	-50.442%
2025-09-12	12.0500	12.0500	12.0500	12.0500	-0.660%	1	140	-53.527%
2025-09-10	12.3500	12.3500	12.1300	12.1300	-8.797%	8	139	-53.833%
2025-08-29	13.3000	13.3000	13.3000	13.3000	+4.724%	1	134	-57.895%
2025-08-28	13.3000	13.3000	12.6300	12.7000	-6.960%	15	134	-55.906%
2025-08-27	13.1000	13.6500	13.1000	13.6500	+3.802%	2	130	-58.974%
2025-08-26	13.1500	13.1500	13.1500	13.1500	+12.393%	10	122	-57.414%
2025-08-15	11.5300	11.7000	11.5300	11.7000	-6.475%	2	122	-52.137%
2025-08-11	12.5100	12.5100	12.5100	12.5100	-8.352%	1	121	-55.236%
2025-08-07	13.6500	13.6500	13.6500	13.6500	+4.198%	1	120	-58.974%
2025-08-06	13.1000	13.1000	13.1000	13.1000	+1.708%	1	119	-57.252%
2025-08-01	12.9300	12.9400	12.8800	12.8800	-16.146%	27	119	-56.522%
2025-07-29	14.6500	15.3600	14.6500	15.3600	-9.112%	25	134	-63.542%
2025-07-23	16.9000	16.9000	16.9000	16.9000	-7.397%	9	122	-66.864%
2025-07-18	18.2500	18.2500	18.2500	18.2500	-2.145%	1	113	-69.315%
2025-07-17	18.6500	18.6500	18.6500	18.6500	+4.482%	16	114	-69.973%
2025-07-14	17.8500	17.8500	17.8500	17.8500	+5.935%	65	99	-68.627%
2025-07-10	16.8500	16.8500	16.8500	16.8500	-10.752%	1	61	-66.766%
2025-07-07	18.8800	18.8800	18.8800	18.8800	-4.405%	11	60	-70.339%
2025-07-03	19.7500	19.7500	19.7500	19.7500	-2.228%	3	60	-71.646%
2025-07-02	20.2000	20.2000	20.2000	20.2000	+8.137%	15	60	-72.277%
2025-06-30	18.6800	18.6800	18.6800	18.6800	-17.125%	11	60	-70.021%
2025-06-24	22.2000	22.5400	22.2000	22.5400	-7.699%	30	49	-75.155%
2025-06-17	24.4200	24.4200	24.4200	24.4200	+2.176%	1	19	-77.068%
2025-06-16	23.9000	23.9000	23.9000	23.9000	-7.184%	1	19	-76.569%
2025-06-12	25.7500	25.7500	25.7500	25.7500	+2.959%	1	18	-78.252%
2025-06-11	25.0100	25.0100	25.0100	25.0100	+1.296%	1	17	-77.609%
2025-06-10	24.6000	24.7200	24.5000	24.6900	-5.402%	18	18	-77.319%
2025-06-05	26.1000	26.1000	26.1000	26.1000	-2.247%	15	19	-78.544%
2025-06-04	26.8700	26.8700	26.7000	26.7000	-7.452%	4	1	-79.026%
2025-06-03	28.8500	28.8500	28.8500	28.8500	0.000%	1	1	-80.589%