Dark

META20260918P490
META Sep 18 2026 490.00 Put (META260918P00490000)
option OPRA

EOD

Jul 23, 2026

6.86+40.000%(+1.96)608

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.1700	7.7000	6.1700	6.8600	+40.000%	608	3,134	0.000%
2026-07-22	4.7700	4.9000	4.7200	4.9000	+0.616%	71	2,887	+40.000%
2026-07-17	5.3000	6.5200	4.8000	4.8700	+21.750%	41	2,822	+40.862%
2026-07-16	3.3700	4.0000	3.2500	4.0000	+9.589%	62	2,821	+71.500%
2026-07-15	4.1100	4.1200	3.5400	3.6500	-8.750%	112	2,784	+87.945%
2026-07-14	4.7000	4.7000	3.9000	4.0000	-9.910%	42	2,831	+71.500%
2026-07-13	5.3000	5.3000	4.3000	4.4400	-4.516%	30	2,808	+54.505%
2026-07-10	5.3200	5.3200	4.5000	4.6500	-29.545%	71	2,136	+47.527%
2026-07-09	10.3000	10.8500	6.6000	6.6000	-17.500%	74	2,205	+3.939%
2026-07-08	7.3500	8.0000	7.2400	8.0000	+28.000%	32	2,194	-14.250%
2026-07-07	6.8500	7.0600	6.0000	6.2500	-14.384%	36	2,175	+9.760%
2026-07-06	8.8500	9.0000	7.3000	7.3000	-26.633%	40	2,146	-6.027%
2026-07-02	7.7000	9.9500	7.7000	9.9500	+52.607%	28	2,148	-31.055%
2026-07-01	8.4800	8.4800	5.9200	6.5200	-51.704%	58	2,148	+5.215%
2026-06-30	14.2500	14.2500	13.2000	13.5000	+4.247%	49	2,138	-49.185%
2026-06-29	12.1500	13.0000	12.1500	12.9500	-17.516%	92	2,113	-47.027%
2026-06-26	17.6300	17.6800	14.5000	15.7000	-7.101%	51	2,067	-56.306%
2026-06-25	17.4700	17.6300	14.8300	16.9000	+15.358%	147	2,063	-59.408%
2026-06-24	12.9000	14.6500	12.8000	14.6500	+8.118%	83	2,065	-53.174%
2026-06-23	13.2400	13.5500	12.1000	13.5500	+4.231%	177	2,004	-49.373%
2026-06-22	12.5000	14.0000	11.3000	13.0000	+12.554%	109	2,021	-47.231%
2026-06-18	12.4000	13.9500	11.2900	11.5500	-12.434%	145	1,996	-40.606%
2026-06-17	10.2000	13.1900	9.9000	13.1900	+55.176%	184	1,996	-47.991%
2026-06-16	8.3000	8.8900	8.3000	8.5000	-10.526%	22	1,996	-19.294%
2026-06-15	10.2800	10.2800	8.5900	9.5000	-33.798%	74	2,026	-27.789%
2026-06-12	14.1500	14.3500	13.6800	14.3500	+0.350%	28	2,028	-52.195%
2026-06-11	15.0000	16.5200	13.6500	14.3000	+3.623%	161	2,023	-52.028%
2026-06-10	12.0500	13.9500	11.3800	13.8000	+15.000%	42	2,104	-50.290%
2026-06-09	10.2000	12.1000	10.0700	12.0000	+5.727%	307	2,091	-42.833%
2026-06-08	11.8000	11.8000	11.0000	11.3500	0.000%	69	1,966	-39.559%
2026-06-05	6.8800	11.6600	6.8800	11.3500	+72.231%	90	1,971	-39.559%
2026-06-04	6.9200	6.9200	6.0000	6.5900	-14.416%	125	1,929	+4.097%
2026-06-03	8.3100	8.5000	7.7000	7.7000	-18.947%	70	1,844	-10.909%
2026-06-02	9.3200	9.5000	8.8500	9.5000	-7.498%	6	1,821	-27.789%
2026-06-01	8.6500	10.2700	8.3000	10.2700	+52.148%	72	1,818	-33.204%
2026-05-29	6.3100	7.0000	6.3100	6.7500	+3.846%	127	1,815	+1.630%
2026-05-28	6.8500	6.8500	6.4700	6.5000	-7.670%	94	1,811	+5.538%
2026-05-27	8.1000	8.3500	7.0400	7.0400	-16.190%	25	1,767	-2.557%
2026-05-26	8.5000	8.5200	8.4000	8.4000	-6.667%	5	1,769	-18.333%
2026-05-22	8.7000	9.0000	8.7000	9.0000	-0.990%	32	1,769	-23.778%
2026-05-21	10.2500	10.2500	9.0900	9.0900	-7.245%	4	1,769	-24.532%
2026-05-20	9.7000	9.8000	9.7000	9.8000	-5.497%	5	1,769	-30.000%
2026-05-19	9.8000	10.3700	9.8000	10.3700	+8.473%	4	1,767	-33.848%
2026-05-18	10.7000	10.7000	9.5000	9.5600	-5.440%	15	1,767	-28.243%
2026-05-15	10.1000	10.1100	9.9000	10.1100	+4.767%	14	1,767	-32.146%
2026-05-14	8.9000	9.9000	8.9000	9.6500	-2.328%	22	1,765	-28.912%
2026-05-13	11.0500	11.0500	9.8800	9.8800	-14.087%	3	1,767	-30.567%
2026-05-12	11.3800	11.5000	11.3800	11.5000	-1.457%	12	1,767	-40.348%
2026-05-11	11.3000	11.7300	10.9000	11.6700	+8.357%	97	1,767	-41.217%
2026-05-08	11.0000	11.2000	10.7700	10.7700	+4.058%	6	1,776	-36.305%
2026-05-07	9.7500	10.3500	9.7500	10.3500	-6.335%	12	1,774	-33.720%
2026-05-06	10.6000	11.0500	10.6000	11.0500	-8.299%	14	1,785	-37.919%
2026-05-05	10.9500	12.0500	10.9500	12.0500	+12.617%	24	1,784	-43.071%
2026-05-04	12.0000	12.0100	10.7000	10.7000	-11.203%	43	1,790	-35.888%
2026-05-01	11.0000	12.0500	11.0000	12.0500	+7.589%	50	1,785	-43.071%
2026-04-30	8.3000	13.0000	8.3000	11.2000	+41.236%	556	1,785	-38.750%
2026-04-29	7.9200	7.9300	7.9200	7.9300	-7.251%	15	1,335	-13.493%
2026-04-28	8.7500	8.7500	8.5000	8.5500	+3.636%	125	1,327	-19.766%
2026-04-27	8.1000	8.2500	8.0400	8.2500	-12.698%	39	1,336	-16.848%
2026-04-24	9.4500	9.4500	9.4500	9.4500	-7.353%	1	1,347	-27.407%
2026-04-23	9.5500	10.2000	9.5500	10.2000	+15.909%	2	1,347	-32.745%
2026-04-22	8.7000	8.8000	8.7000	8.8000	-4.865%	3	1,348	-22.045%
2026-04-21	9.2500	9.4000	9.2000	9.2500	0.000%	16	1,346	-25.838%
2026-04-20	8.6000	9.3000	8.6000	9.2500	+7.558%	114	1,346	-25.838%
2026-04-17	8.4000	8.6000	8.4000	8.6000	-9.378%	31	1,319	-20.233%
2026-04-16	9.6800	9.6800	9.2200	9.4900	-4.238%	57	1,325	-27.713%
2026-04-15	10.5000	10.5000	9.7400	9.9100	-13.070%	24	1,327	-30.777%
2026-04-14	11.8100	11.8100	11.0000	11.4000	-16.970%	8	1,322	-39.825%
2026-04-13	14.7200	14.7200	13.7300	13.7300	-11.133%	27	1,354	-50.036%
2026-04-10	15.4300	15.8500	14.6500	15.4500	-5.215%	123	1,354	-55.599%
2026-04-09	16.7500	16.8500	15.5000	16.3000	-12.366%	37	1,354	-57.914%
2026-04-08	18.7500	20.9000	17.4500	18.6000	-31.618%	126	1,359	-63.118%
2026-04-07	27.3000	27.3000	26.6000	27.2000	+11.704%	9	1,357	-74.779%
2026-04-06	24.8500	24.9500	24.3500	24.3500	-10.478%	53	1,351	-71.828%
2026-04-02	28.1500	28.1500	26.1500	27.2000	+4.015%	287	1,028	-74.779%
2026-04-01	25.5000	26.2000	22.9000	26.1500	-6.104%	273	1,028	-73.767%
2026-03-31	31.3000	31.3000	27.8500	27.8500	-26.323%	6	910	-75.368%
2026-03-30	37.9800	38.4900	36.4000	37.8000	-7.534%	14	909	-81.852%
2026-03-27	37.0100	42.2000	37.0100	40.8800	+20.590%	168	910	-83.219%
2026-03-26	26.8500	35.9500	26.8500	33.9000	+53.394%	301	849	-79.764%
2026-03-25	20.9300	22.1000	20.9300	22.1000	0.000%	12	778	-68.959%
2026-03-24	22.1000	22.4000	21.9000	22.1000	+11.616%	26	773	-68.959%
2026-03-23	19.9500	19.9500	19.8000	19.8000	-17.500%	2	756	-65.354%
2026-03-20	23.5900	24.0000	22.7400	24.0000	+16.788%	121	756	-71.417%
2026-03-19	20.3000	20.7700	20.3000	20.5500	+7.031%	65	712	-66.618%
2026-03-18	19.2000	19.2000	19.2000	19.2000	+12.610%	3	690	-64.271%
2026-03-17	17.0000	17.0500	17.0000	17.0500	-7.084%	2	690	-59.765%
2026-03-16	18.6000	18.6000	17.1900	18.3500	-15.632%	14	690	-62.616%
2026-03-13	20.4000	21.8000	20.4000	21.7500	+47.258%	27	693	-68.460%
2026-03-11	15.4000	15.4000	14.7700	14.7700	-18.623%	6	691	-53.555%
2026-03-09	18.8000	18.8000	17.7500	18.1500	-0.548%	53	688	-62.204%
2026-03-06	18.2500	18.2500	18.2500	18.2500	+31.295%	2	659	-62.411%
2026-03-05	13.9000	13.9000	13.9000	13.9000	+1.460%	1	659	-50.647%
2026-03-04	14.5500	14.5500	13.7000	13.7000	-12.460%	2	659	-49.927%
2026-03-03	15.6500	15.6500	15.6500	15.6500	-2.795%	1	658	-56.166%
2026-02-27	16.2700	16.8500	16.1000	16.1000	+10.958%	4	658	-57.391%
2026-02-25	14.5100	14.5100	14.5100	14.5100	-13.114%	1	660	-52.722%
2026-02-24	16.7000	16.7000	16.7000	16.7000	+5.031%	8	660	-58.922%
2026-02-23	15.9000	15.9000	15.9000	15.9000	-1.242%	16	668	-56.855%
2026-02-20	16.1000	16.1000	16.1000	16.1000	-0.186%	2	664	-57.391%
2026-02-19	16.1300	16.1300	16.1300	16.1300	-5.285%	1	664	-57.471%
2026-02-17	17.0300	17.0300	17.0300	17.0300	+8.471%	1	664	-59.718%
2026-02-12	15.7000	15.7000	15.7000	15.7000	+21.236%	1	663	-56.306%
2026-02-09	14.9500	14.9500	12.9500	12.9500	-1.894%	11	663	-47.027%
2026-02-04	13.2000	13.2000	13.2000	13.2000	+26.923%	4	673	-48.030%
2026-02-03	10.2500	10.4000	10.2500	10.4000	+8.559%	3	674	-34.038%
2026-02-02	9.5000	9.6000	9.5000	9.5800	+5.856%	44	675	-28.392%
2026-01-30	9.0500	9.0500	9.0500	9.0500	+2.841%	1	674	-24.199%
2026-01-29	7.5000	9.8500	7.5000	8.8000	-33.585%	151	674	-22.045%
2026-01-28	13.5500	13.5500	13.2500	13.2500	-8.621%	11	766	-48.226%
2026-01-26	15.2000	15.2000	14.5000	14.5000	-6.452%	4	756	-52.690%
2026-01-23	15.5000	15.5000	15.5000	15.5000	-8.662%	2	758	-55.742%
2026-01-22	18.0000	18.0000	16.9700	16.9700	-21.653%	26	757	-59.576%
2026-01-21	21.6600	21.6600	21.6600	21.6600	-0.870%	1	759	-68.329%
2026-01-20	21.2000	21.8500	21.2000	21.8500	+20.386%	4	759	-68.604%
2026-01-16	18.1500	18.1500	18.1500	18.1500	-1.892%	2	755	-62.204%
2026-01-15	19.3000	19.9000	18.5000	18.5000	-7.500%	22	755	-62.919%
2026-01-14	19.2000	20.0000	19.2000	20.0000	+9.290%	7	738	-65.700%
2026-01-13	18.3000	18.3000	18.3000	18.3000	+9.581%	10	731	-62.514%
2026-01-08	18.0400	18.0400	16.7000	16.7000	+12.458%	2	731	-58.922%
2026-01-06	15.0000	15.0000	14.8500	14.8500	-6.897%	5	730	-53.805%
2026-01-02	15.9500	15.9500	15.9500	15.9500	+8.874%	10	729	-56.991%
2025-12-31	14.6500	14.6500	14.6500	14.6500	+3.169%	2	727	-53.174%
2025-12-30	14.1000	14.3500	14.0500	14.2000	-8.974%	4	727	-51.690%
2025-12-29	15.6000	15.6000	15.6000	15.6000	+2.970%	15	727	-56.026%
2025-12-26	15.0000	15.1500	15.0000	15.1500	+2.365%	81	727	-54.719%
2025-12-24	14.8000	14.8000	14.8000	14.8000	-2.632%	4	806	-53.649%
2025-12-23	15.3000	15.3000	15.2000	15.2000	-5.590%	3	806	-54.868%
2025-12-19	16.7500	16.7500	16.0900	16.1000	-5.294%	3	806	-57.391%
2025-12-18	17.3500	17.3500	17.0000	17.0000	-7.609%	28	808	-59.647%
2025-12-17	18.2500	18.4000	18.2500	18.4000	+5.143%	2	822	-62.717%
2025-12-16	18.4000	18.5500	17.5000	17.5000	-6.915%	3	821	-60.800%
2025-12-15	19.8000	19.8000	18.8000	18.8000	-8.068%	2	821	-63.511%
2025-12-12	19.9300	20.4500	19.5500	20.4500	+6.510%	15	821	-66.455%
2025-12-11	19.2000	19.2000	19.2000	19.2000	+6.845%	1	821	-64.271%
2025-12-08	17.9700	17.9700	17.9700	17.9700	-6.406%	1	821	-61.825%
2025-12-04	19.0900	19.2000	18.3400	19.2000	-6.341%	3	822	-64.271%
2025-12-02	20.5000	20.5000	20.5000	20.5000	-19.765%	1	823	-66.537%
2025-11-24	25.5500	25.5500	25.5500	25.5500	-13.536%	5	824	-73.151%
2025-11-21	34.3400	34.3500	29.5500	29.5500	-13.723%	105	824	-76.785%
2025-11-20	34.2000	34.2500	33.8000	34.2500	+6.631%	3	720	-79.971%
2025-11-18	30.5500	33.3500	30.5500	32.1200	+10.378%	13	719	-78.643%
2025-11-17	29.0500	29.1000	28.9500	29.1000	-0.172%	106	713	-76.426%
2025-11-13	29.1500	29.1500	29.1500	29.1500	+6.000%	1	631	-76.467%
2025-11-12	27.5000	27.5000	27.5000	27.5000	+13.872%	11	630	-75.055%
2025-11-10	24.1500	24.1500	24.1500	24.1500	-11.861%	20	619	-71.594%
2025-11-07	28.8000	30.0000	27.4000	27.4000	+5.996%	5	599	-74.964%
2025-11-06	25.3500	25.8500	25.3500	25.8500	+10.707%	2	595	-73.462%
2025-11-05	24.6000	24.6000	23.2500	23.3500	-6.600%	15	594	-70.621%
2025-11-04	24.3500	25.1500	24.3500	25.0000	+10.132%	10	592	-72.560%
2025-11-03	23.2100	23.2200	22.7000	22.7000	-3.609%	364	261	-69.780%
2025-10-31	21.6400	23.5500	21.4600	23.5500	+17.750%	4	261	-70.870%
2025-10-30	21.8000	23.0900	18.9500	20.0000	+56.863%	34	259	-65.700%
2025-10-29	12.7500	12.7500	12.7500	12.7500	+3.155%	1	243	-46.196%
2025-10-27	12.3600	12.3600	12.3600	12.3600	-17.874%	2	242	-44.498%
2025-10-22	14.4000	15.0500	14.4000	15.0500	+1.621%	3	242	-54.419%
2025-10-21	14.7000	14.8100	14.7000	14.8100	-2.566%	8	239	-53.680%
2025-10-20	15.1500	15.3500	15.0500	15.2000	-17.121%	8	234	-54.868%
2025-10-17	18.0900	18.3400	18.0900	18.3400	+7.882%	2	230	-62.595%
2025-10-15	17.5000	17.5500	17.0000	17.0000	-7.859%	26	231	-59.647%
2025-10-10	14.8400	18.4500	14.8400	18.4500	+25.000%	3	211	-62.818%
2025-10-09	15.9500	15.9500	14.7600	14.7600	-15.657%	6	210	-53.523%
2025-10-07	17.5000	17.5000	17.5000	17.5000	-6.716%	1	205	-60.800%
2025-10-06	18.2000	18.7600	18.2000	18.7600	+13.012%	83	205	-63.433%
2025-10-03	16.6000	16.6000	16.6000	16.6000	+3.106%	2	167	-58.675%
2025-10-02	16.0000	16.1000	16.0000	16.1000	-2.424%	3	167	-57.391%
2025-10-01	16.3500	16.5000	16.3500	16.5000	+22.222%	2	164	-58.424%
2025-09-29	13.4500	13.5000	13.4500	13.5000	+18.421%	3	162	-49.185%
2025-09-22	11.1000	11.4000	11.1000	11.4000	+2.610%	4	160	-39.825%
2025-09-19	11.1100	11.1100	11.1100	11.1100	+0.543%	1	157	-38.254%
2025-09-18	11.0500	11.0500	11.0500	11.0500	-4.741%	30	157	-37.919%
2025-09-17	11.6000	11.6000	11.6000	11.6000	-5.691%	30	127	-40.862%
2025-09-15	12.7800	12.7800	12.0000	12.3000	-7.727%	33	127	-44.228%
2025-09-12	13.3300	13.3300	13.3300	13.3300	+0.452%	1	96	-48.537%
2025-09-11	13.2700	13.2700	13.2700	13.2700	+1.066%	1	95	-48.304%
2025-09-10	13.1300	13.1300	13.1300	13.1300	-1.648%	5	94	-47.753%
2025-09-04	13.3500	13.3500	13.3500	13.3500	-6.643%	1	89	-48.614%
2025-09-03	14.3000	14.3000	14.3000	14.3000	-5.611%	5	88	-52.028%
2025-09-02	15.9500	16.0300	15.1500	15.1500	+5.944%	23	83	-54.719%
2025-08-26	14.3000	14.3000	14.3000	14.3000	-3.378%	2	61	-52.028%
2025-08-22	14.8000	14.8000	14.8000	14.8000	-11.377%	1	61	-53.649%
2025-08-20	16.7000	16.7000	16.7000	16.7000	+15.972%	1	61	-58.922%
2025-08-19	14.4000	14.4000	14.4000	14.4000	+26.316%	1	61	-52.361%
2025-07-31	11.1500	11.4000	11.1500	11.4000	-35.411%	2	60	-39.825%
2025-07-30	17.0000	17.6500	17.0000	17.6500	-0.563%	9	61	-61.133%
2025-07-29	16.0500	17.7500	16.0500	17.7500	+5.341%	42	61	-61.352%
2025-07-24	17.1000	17.1000	16.8500	16.8500	-7.519%	7	40	-59.288%
2025-07-21	18.2200	18.2200	18.2200	18.2200	-10.246%	11	39	-62.349%
2025-07-17	20.2500	20.3000	20.2500	20.3000	-1.695%	2	39	-66.207%
2025-07-16	20.2500	20.7500	20.2000	20.6500	+12.657%	32	37	-66.780%
2025-07-10	18.3300	18.3300	18.3300	18.3300	-1.979%	1	29	-62.575%
2025-07-09	18.7000	18.7000	18.7000	18.7000	-7.927%	1	28	-63.316%
2025-07-07	20.3000	20.3100	20.3000	20.3100	-7.260%	15	27	-66.224%
2025-07-02	21.9000	21.9000	21.9000	21.9000	+8.202%	15	27	-68.676%
2025-06-30	20.0800	20.2400	20.0800	20.2400	-14.419%	12	12	-66.107%
2025-06-25	23.6500	23.6500	23.6500	23.6500	0.000%	11	11	-70.994%