Dark

META20260918P510
META Sep 18 2026 510.00 Put (META260918P00510000)
option OPRA

EOD

Jul 23, 2026

10.15+35.333%(+2.65)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	9.3500	11.4100	9.3500	10.1500	+35.333%	34	3,203	0.000%
2026-07-22	6.2000	7.5500	6.2000	7.5000	+31.579%	30	3,208	+35.333%
2026-07-21	6.1000	6.1000	5.7000	5.7000	-6.557%	26	3,194	+78.070%
2026-07-20	6.9000	7.2300	5.8400	6.1000	-12.981%	16	3,186	+66.393%
2026-07-17	6.9500	9.3300	6.9500	7.0100	+36.381%	363	3,182	+44.793%
2026-07-16	5.0500	5.1400	5.0500	5.1400	+3.838%	4	2,862	+97.471%
2026-07-15	5.2700	5.3500	4.9500	4.9500	-10.811%	35	2,864	+105.051%
2026-07-14	6.1800	6.1800	5.5500	5.5500	-9.016%	5	2,888	+82.883%
2026-07-13	6.4300	6.7000	5.9500	6.1000	-6.870%	53	2,885	+66.393%
2026-07-10	6.7000	6.8200	6.2000	6.5500	-29.189%	555	2,871	+54.962%
2026-07-09	14.6000	14.6000	9.2000	9.2500	-11.058%	46	3,403	+9.730%
2026-07-08	9.8300	11.1500	9.8300	10.4000	+13.661%	349	3,413	-2.404%
2026-07-07	9.8200	9.8200	8.4100	9.1500	-15.278%	14	3,412	+10.929%
2026-07-06	12.3000	12.3000	10.5500	10.8000	-23.404%	12	3,416	-6.019%
2026-07-02	10.5500	14.4000	10.5500	14.1000	+52.597%	83	3,403	-28.014%
2026-07-01	11.0000	11.1100	8.3400	9.2400	-50.054%	220	3,403	+9.848%
2026-06-30	19.7900	20.1000	18.4500	18.5000	+6.875%	53	3,542	-45.135%
2026-06-29	17.9500	17.9500	16.7500	17.3100	-15.355%	19	3,541	-41.363%
2026-06-26	24.8700	24.8700	20.2500	20.4500	-13.163%	7	3,536	-50.367%
2026-06-25	21.1000	24.2500	21.0000	23.5500	+16.758%	141	3,536	-56.900%
2026-06-24	18.4500	20.3000	17.3000	20.1700	+9.322%	61	3,403	-49.678%
2026-06-23	19.1900	19.8400	16.5000	18.4500	+2.216%	337	3,396	-44.986%
2026-06-22	16.6000	19.5500	16.6000	18.0500	+8.408%	65	3,285	-43.767%
2026-06-18	17.0000	18.9500	15.8000	16.6500	-9.756%	204	3,220	-39.039%
2026-06-17	12.7700	18.4500	12.7700	18.4500	+53.112%	100	3,220	-44.986%
2026-06-16	11.4600	12.8900	11.4600	12.0500	-8.015%	16	3,220	-15.768%
2026-06-15	14.3500	14.3500	11.9900	13.1000	-32.405%	35	3,220	-22.519%
2026-06-12	20.5500	20.5500	18.6000	19.3800	+3.914%	842	3,207	-47.626%
2026-06-11	21.1400	22.1000	18.6500	18.6500	-1.842%	45	2,817	-45.576%
2026-06-10	17.6000	19.0000	17.4500	19.0000	+15.502%	19	2,812	-46.579%
2026-06-09	17.3700	17.3700	15.6700	16.4500	+1.543%	16	2,809	-38.298%
2026-06-08	16.4000	16.4000	14.9200	16.2000	+3.250%	130	2,803	-37.346%
2026-06-05	9.5500	17.1000	9.5500	15.6900	+66.032%	42	2,752	-35.309%
2026-06-04	8.9200	9.4500	8.4100	9.4500	-11.268%	46	2,740	+7.407%
2026-06-03	11.4200	11.6500	10.5000	10.6500	-21.111%	104	2,713	-4.695%
2026-06-02	13.5000	13.5000	12.3400	13.5000	+1.351%	17	2,712	-24.815%
2026-06-01	10.5500	13.3200	10.5500	13.3200	+47.672%	80	2,705	-23.799%
2026-05-29	9.5500	9.6500	9.0200	9.0200	-5.053%	37	2,711	+12.528%
2026-05-28	9.1200	9.5000	9.1200	9.5000	-2.062%	11	2,708	+6.842%
2026-05-27	11.1000	11.5000	9.6000	9.7000	-17.447%	20	2,708	+4.639%
2026-05-26	11.5000	12.1000	11.5000	11.7500	-0.592%	3	2,713	-13.617%
2026-05-22	12.1500	12.3000	11.8000	11.8200	-4.677%	963	2,712	-14.129%
2026-05-21	14.2000	14.7500	12.4000	12.4000	-8.487%	22	1,897	-18.145%
2026-05-20	14.0000	14.0000	13.1500	13.5500	-3.214%	13	1,897	-25.092%
2026-05-19	13.0800	14.0500	13.0800	14.0000	+7.116%	4	1,886	-27.500%
2026-05-18	14.2000	14.2000	12.6500	13.0700	-0.985%	7	1,886	-22.341%
2026-05-15	14.0000	14.0000	12.8500	13.2000	+3.529%	8	1,886	-23.106%
2026-05-14	13.1000	13.1000	12.7500	12.7500	-3.042%	21	1,884	-20.392%
2026-05-13	14.6100	14.7000	13.1000	13.1500	-14.610%	28	1,879	-22.814%
2026-05-12	15.2000	15.5500	15.2000	15.4000	+2.667%	252	1,879	-34.091%
2026-05-11	15.6000	15.6000	14.7500	15.0000	+6.383%	9	1,879	-32.333%
2026-05-08	14.6500	14.8000	14.1000	14.1000	+7.634%	17	1,798	-28.014%
2026-05-07	13.1000	13.1000	13.1000	13.1000	-8.070%	1	1,806	-22.519%
2026-05-06	15.1700	15.1700	13.7000	14.2500	-10.490%	5	1,806	-28.772%
2026-05-05	14.4000	15.9200	14.4000	15.9200	+14.122%	11	1,806	-36.244%
2026-05-04	16.2000	16.2000	13.9500	13.9500	-10.116%	27	1,801	-27.240%
2026-05-01	15.1500	15.7900	14.6200	15.5200	+5.435%	44	1,815	-34.601%
2026-04-30	17.2500	18.0500	14.3100	14.7200	+43.750%	68	1,815	-31.046%
2026-04-29	10.1000	10.4100	10.1000	10.2400	-2.010%	26	1,803	-0.879%
2026-04-28	10.6500	10.6500	10.4500	10.4500	-0.948%	52	1,780	-2.871%
2026-04-27	10.5800	10.6500	10.4500	10.5500	-12.083%	54	1,779	-3.791%
2026-04-24	13.0500	13.0500	12.0000	12.0000	+7.431%	7	1,814	-15.417%
2026-04-22	11.7000	11.7000	11.1700	11.1700	-7.380%	12	1,818	-9.132%
2026-04-21	12.0600	12.0600	12.0600	12.0600	+2.638%	1	1,820	-15.837%
2026-04-20	11.5000	11.7500	11.2000	11.7500	+8.295%	61	1,820	-13.617%
2026-04-17	11.3100	11.3100	10.7000	10.8500	-8.747%	48	1,782	-6.452%
2026-04-16	12.2000	12.2000	11.6000	11.8900	-5.635%	65	1,755	-14.634%
2026-04-15	13.2000	13.2000	12.0000	12.6000	-11.268%	102	1,787	-19.444%
2026-04-14	15.0500	15.1000	13.8200	14.2000	-17.201%	13	1,786	-28.521%
2026-04-13	18.3200	18.3200	17.1500	17.1500	-9.019%	3	1,790	-40.816%
2026-04-10	18.9500	19.7500	18.3500	18.8500	-6.683%	275	1,790	-46.154%
2026-04-09	20.0000	20.2500	19.1500	20.2000	-12.554%	138	1,790	-49.752%
2026-04-08	22.8700	25.9000	20.6000	23.1000	-30.317%	89	1,704	-56.061%
2026-04-07	32.5000	33.2100	32.5000	33.1500	+4.574%	23	1,657	-69.382%
2026-04-06	30.4000	31.7000	30.2500	31.7000	-3.206%	110	1,654	-67.981%
2026-04-02	34.3000	34.3000	32.2500	32.7500	+6.504%	7	1,632	-69.008%
2026-04-01	30.4000	31.9500	28.0500	30.7500	-10.428%	13	1,632	-66.992%
2026-03-31	37.8000	38.4400	34.0000	34.3300	-25.483%	35	1,625	-70.434%
2026-03-30	45.7800	46.0700	45.7800	46.0700	-5.594%	5	1,626	-77.968%
2026-03-27	44.5000	50.4500	44.5000	48.8000	+18.591%	91	1,628	-79.201%
2026-03-26	31.4100	41.1500	31.4100	41.1500	+56.762%	61	1,612	-75.334%
2026-03-25	25.5100	26.4500	25.5100	26.2500	-2.052%	35	1,583	-61.333%
2026-03-24	26.7300	27.3500	26.4500	26.8000	+6.561%	14	1,573	-62.127%
2026-03-23	24.4500	25.5000	23.8000	25.1500	-11.444%	73	1,565	-59.642%
2026-03-20	27.7000	29.5000	27.2000	28.4000	+13.147%	311	1,525	-64.261%
2026-03-19	24.8500	25.6000	24.4000	25.1000	+7.725%	377	1,417	-59.562%
2026-03-18	22.3000	23.3000	22.3000	23.3000	+15.347%	5	1,341	-56.438%
2026-03-17	20.6000	20.6000	20.2000	20.2000	-9.821%	2	1,340	-49.752%
2026-03-16	22.4000	22.4000	22.4000	22.4000	-14.176%	1	1,339	-54.688%
2026-03-13	24.1000	26.7900	24.1000	26.1000	+26.392%	120	1,339	-61.111%
2026-03-12	19.2500	20.7500	19.2500	20.6500	+11.924%	49	1,312	-50.847%
2026-03-11	18.7900	19.1400	18.4500	18.4500	+1.374%	113	1,280	-44.986%
2026-03-10	18.1500	18.2000	18.1500	18.2000	-18.018%	14	1,275	-44.231%
2026-03-09	23.6700	23.7500	21.6500	22.2000	0.000%	15	1,275	-54.279%
2026-03-06	20.8500	22.2000	20.8000	22.2000	+32.537%	40	1,264	-54.279%
2026-03-04	16.7500	16.7500	16.7500	16.7500	-10.188%	1	1,254	-39.403%
2026-03-03	21.8500	21.8500	18.6000	18.6500	-9.466%	5	1,254	-45.576%
2026-02-27	19.9500	20.6000	19.9500	20.6000	+12.262%	2	1,258	-50.728%
2026-02-25	18.3500	18.3500	18.3500	18.3500	-10.269%	1	1,258	-44.687%
2026-02-24	21.0300	21.0300	20.4500	20.4500	0.000%	2	1,258	-50.367%
2026-02-23	20.4500	20.4500	20.4500	20.4500	+1.691%	1	1,256	-50.367%
2026-02-19	20.1100	20.1100	20.1100	20.1100	-3.549%	50	1,255	-49.528%
2026-02-18	20.8500	20.8500	20.8500	20.8500	+3.474%	32	1,255	-51.319%
2026-02-17	20.1500	20.1500	20.1500	20.1500	-6.627%	1	1,239	-49.628%
2026-02-13	20.6000	21.5800	19.4500	21.5800	+27.844%	6	1,242	-52.966%
2026-02-11	16.8800	16.8800	16.8800	16.8800	+7.516%	3	1,242	-39.870%
2026-02-10	15.7000	15.7000	15.7000	15.7000	-0.946%	1	1,239	-35.350%
2026-02-09	15.8500	15.8500	15.8500	15.8500	-15.241%	1	1,238	-35.962%
2026-02-06	19.0500	19.0500	18.7000	18.7000	+17.241%	2	1,237	-45.722%
2026-02-04	16.7500	16.7500	15.9500	15.9500	+23.166%	10	1,236	-36.364%
2026-02-03	12.9500	12.9500	12.9500	12.9500	+8.368%	1	1,231	-21.622%
2026-02-02	11.8300	11.9500	11.8300	11.9500	+0.252%	23	1,231	-15.063%
2026-01-30	10.9600	11.9200	10.9600	11.9200	+16.293%	7	1,251	-14.849%
2026-01-29	11.1500	12.2500	10.2500	10.2500	-37.500%	55	1,249	-0.976%
2026-01-28	16.8500	16.8500	16.4000	16.4000	-2.959%	81	1,243	-38.110%
2026-01-27	16.8800	16.9000	16.8800	16.9000	-17.881%	3	1,162	-39.941%
2026-01-23	20.5800	20.5800	20.5800	20.5800	-1.813%	1	1,164	-50.680%
2026-01-22	22.4000	22.4000	20.9600	20.9600	-16.327%	6	1,165	-51.574%
2026-01-21	27.5500	27.5500	25.0500	25.0500	-7.394%	42	1,170	-59.481%
2026-01-20	26.1000	27.0500	26.1000	27.0500	+20.383%	3	1,179	-62.477%
2026-01-16	23.1800	23.1800	22.4700	22.4700	-4.667%	452	834	-54.829%
2026-01-15	23.5700	23.5700	23.5700	23.5700	-6.282%	1	834	-56.937%
2026-01-14	23.6500	25.1500	23.6500	25.1500	+10.989%	61	833	-59.642%
2026-01-13	22.7000	22.7000	22.6600	22.6600	+13.300%	10	780	-55.207%
2026-01-12	19.9300	20.0000	19.5700	20.0000	-5.033%	17	780	-49.250%
2026-01-08	21.0600	21.0600	21.0600	21.0600	+2.582%	1	769	-51.804%
2026-01-07	20.5300	20.5300	20.5300	20.5300	+10.674%	1	769	-50.560%
2026-01-06	18.5500	18.5500	18.5500	18.5500	+6.548%	4	769	-45.283%
2026-01-02	17.4100	17.4100	17.4100	17.4100	-1.080%	1	769	-41.700%
2025-12-30	17.7800	17.7800	17.6000	17.6000	-5.882%	15	769	-42.330%
2025-12-23	18.7000	18.7000	18.7000	18.7000	-16.143%	1	766	-45.722%
2025-12-16	22.3000	22.3000	22.3000	22.3000	-8.419%	2	766	-54.484%
2025-12-12	24.8000	24.8000	24.3500	24.3500	+3.397%	9	766	-58.316%
2025-12-11	23.5500	23.5500	23.5500	23.5500	-5.346%	1	766	-56.900%
2025-12-10	24.7500	24.8800	24.7500	24.8800	+7.011%	6	767	-59.204%
2025-12-09	23.6500	23.7500	23.2500	23.2500	+6.310%	51	767	-56.344%
2025-12-08	22.1400	22.1400	21.8700	21.8700	-12.660%	2	764	-53.589%
2025-12-02	26.0000	26.0000	25.0400	25.0400	-3.133%	2	766	-59.465%
2025-12-01	25.8500	25.8500	25.8500	25.8500	-4.436%	1	766	-60.735%
2025-11-26	27.0500	27.0500	27.0500	27.0500	-14.263%	2	763	-62.477%
2025-11-24	32.5500	32.5500	31.5500	31.5500	-10.267%	3	763	-67.829%
2025-11-20	35.1600	35.1600	35.1600	35.1600	-15.216%	1	763	-71.132%
2025-11-19	40.6300	41.9800	40.6300	41.4700	+12.844%	3	762	-75.524%
2025-11-18	39.8200	39.8200	36.4500	36.7500	+27.163%	32	762	-72.381%
2025-11-10	29.0000	29.0000	28.8900	28.9000	-8.254%	152	732	-64.879%
2025-11-06	30.9500	32.0000	30.9500	31.5000	+11.504%	82	754	-67.778%
2025-11-05	28.2500	28.2500	28.2500	28.2500	-7.680%	1	673	-64.071%
2025-11-04	29.5000	30.6100	29.5000	30.6000	+7.444%	152	672	-66.830%
2025-11-03	27.4500	28.4800	27.3000	28.4800	+11.033%	112	426	-64.361%
2025-10-31	26.1000	26.1800	25.6500	25.6500	+2.806%	122	426	-60.429%
2025-10-30	25.6500	26.9000	22.7300	24.9500	+66.333%	131	305	-59.319%
2025-10-29	15.3500	15.3500	15.0000	15.0000	+2.389%	3	234	-32.333%
2025-10-27	14.6500	14.6500	14.6500	14.6500	-9.006%	3	234	-30.717%
2025-10-24	16.1000	16.1000	16.1000	16.1000	-1.829%	10	234	-36.957%
2025-10-23	16.4000	16.4000	16.4000	16.4000	-8.123%	2	234	-38.110%
2025-10-22	17.4500	17.8500	17.4500	17.8500	+1.133%	2	236	-43.137%
2025-10-21	17.6500	17.7000	17.3900	17.6500	-13.523%	16	236	-42.493%
2025-10-15	20.2800	20.4100	20.2800	20.4100	-9.289%	2	225	-50.269%
2025-10-14	22.5000	22.5000	22.5000	22.5000	+8.173%	1	224	-54.889%
2025-10-13	20.5000	20.8000	20.5000	20.8000	+16.920%	9	223	-51.202%
2025-10-09	19.0000	19.0000	17.7900	17.7900	-7.584%	3	225	-42.945%
2025-10-08	19.7000	19.7000	19.2500	19.2500	-8.333%	4	224	-47.273%
2025-10-07	20.8300	21.0000	20.8300	21.0000	-4.977%	2	226	-51.667%
2025-10-06	22.7200	22.7200	22.1000	22.1000	+16.010%	5	226	-54.072%
2025-10-02	19.2000	19.2000	19.0000	19.0500	-2.308%	3	222	-46.719%
2025-10-01	18.6800	19.5000	18.6800	19.5000	+9.859%	3	221	-47.949%
2025-09-30	17.5000	17.7500	17.5000	17.7500	+10.938%	2	220	-42.817%
2025-09-29	16.1500	16.1500	16.0000	16.0000	-6.977%	10	218	-36.563%
2025-09-26	17.2500	17.2500	17.2000	17.2000	+4.242%	3	216	-40.988%
2025-09-25	16.6500	16.7000	15.8500	16.5000	+5.096%	31	215	-38.485%
2025-09-24	15.7000	15.7000	15.7000	15.7000	+1.618%	2	196	-35.350%
2025-09-23	15.4500	15.4500	15.4500	15.4500	-2.830%	6	194	-34.304%
2025-09-12	15.9000	15.9000	15.9000	15.9000	+1.597%	2	194	-36.164%
2025-09-10	15.8000	15.8000	15.6500	15.6500	-11.831%	88	192	-35.144%
2025-09-02	18.3000	18.5800	17.7500	17.7500	+5.781%	19	104	-42.817%
2025-08-25	16.7800	16.7800	16.7800	16.7800	-20.849%	2	87	-39.511%
2025-07-30	20.4000	21.2000	20.4000	21.2000	+4.950%	8	86	-52.123%
2025-07-29	19.6200	20.2000	19.6200	20.2000	-6.611%	2	78	-49.752%
2025-07-21	21.6300	21.6300	21.6300	21.6300	-11.534%	15	76	-53.074%
2025-07-18	24.4500	24.4500	24.4500	24.4500	+1.033%	60	76	-58.487%
2025-07-16	24.2000	24.2000	24.2000	24.2000	+1.553%	1	16	-58.058%
2025-07-07	23.8200	23.8300	23.8200	23.8300	-14.281%	15	16	-57.407%
2025-06-25	27.8000	27.8000	27.8000	27.8000	-14.065%	1	6	-63.489%
2025-06-20	31.6000	32.3500	31.6000	32.3500	+5.719%	6	7	-68.624%
2025-06-09	30.6000	30.6000	30.6000	30.6000	-1.258%	6	4	-66.830%
2025-06-06	30.9900	30.9900	30.9900	30.9900	-12.827%	12	6	-67.247%
2025-06-02	35.5500	35.5500	35.5500	35.5500	0.000%	1	1	-71.449%