Dark

META20260918P520
META Sep 18 2026 520.00 Put (META260918P00520000)
option OPRA

EOD

Jul 23, 2026

11.95+31.608%(+2.87)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	11.7000	13.5600	10.7100	11.9500	+31.608%	58	3,217	0.000%
2026-07-22	8.5000	9.0800	8.2500	9.0800	+33.726%	79	3,210	+31.608%
2026-07-21	7.0000	7.0000	6.7900	6.7900	-5.035%	12	3,227	+75.994%
2026-07-20	8.3000	8.3000	7.1500	7.1500	-14.166%	22	3,222	+67.133%
2026-07-17	9.1500	11.0700	8.0500	8.3300	+22.500%	63	3,241	+43.457%
2026-07-16	6.1700	6.8100	5.5600	6.8000	+7.087%	76	3,245	+75.735%
2026-07-15	7.0500	7.0500	5.9200	6.3500	-9.801%	36	3,233	+88.189%
2026-07-14	7.2500	7.3900	6.6800	7.0400	-13.300%	27	3,232	+69.744%
2026-07-13	7.9500	8.1200	7.3000	8.1200	+6.005%	40	3,213	+47.167%
2026-07-10	8.0500	8.0900	7.3800	7.6600	-30.866%	55	3,214	+56.005%
2026-07-09	17.0200	17.0200	10.8800	11.0800	-17.926%	67	3,209	+7.852%
2026-07-08	12.5500	13.5000	12.3000	13.5000	+25.698%	43	3,234	-11.481%
2026-07-07	11.0000	12.0000	9.8500	10.7400	-14.897%	41	3,204	+11.266%
2026-07-06	15.1000	15.5000	12.6200	12.6200	-21.371%	889	3,196	-5.309%
2026-07-02	12.8100	16.0500	12.8100	16.0500	+47.926%	89	2,876	-25.545%
2026-07-01	11.6000	14.1500	9.9400	10.8500	-51.454%	88	2,876	+10.138%
2026-06-30	23.5000	24.0500	22.1500	22.3500	+4.831%	16	2,873	-46.532%
2026-06-29	19.6000	21.3200	19.6000	21.3200	-15.330%	8	2,869	-43.949%
2026-06-26	28.4200	28.5500	23.3700	25.1800	-10.867%	71	2,867	-52.542%
2026-06-25	23.5000	28.2500	23.5000	28.2500	+20.213%	85	2,858	-57.699%
2026-06-24	21.5300	23.7500	20.5500	23.5000	+8.796%	59	2,836	-49.149%
2026-06-23	20.3000	21.6000	20.1500	21.6000	+2.613%	11	2,822	-44.676%
2026-06-22	20.0000	22.7700	18.8000	21.0500	+16.363%	40	2,816	-43.230%
2026-06-18	19.6300	21.1000	18.0900	18.0900	-17.773%	242	2,790	-33.941%
2026-06-17	16.2500	22.0000	16.2500	22.0000	+58.501%	128	2,790	-45.682%
2026-06-16	13.4000	15.4200	13.4000	13.8800	-9.399%	19	2,790	-13.905%
2026-06-15	16.6000	16.6000	14.0500	15.3200	-32.092%	72	2,791	-21.997%
2026-06-12	21.6000	23.2000	21.6000	22.5600	+3.963%	10	2,781	-47.030%
2026-06-11	24.3100	25.1900	21.7000	21.7000	-0.504%	35	2,781	-44.931%
2026-06-10	20.1000	21.9500	17.9500	21.8100	+20.165%	124	2,801	-45.209%
2026-06-09	16.6500	19.4500	16.5500	18.1500	-0.820%	17	2,737	-34.160%
2026-06-08	19.5800	19.5800	17.5200	18.3000	-2.969%	269	2,728	-34.699%
2026-06-05	10.8700	19.9000	10.8700	18.8600	+68.393%	67	2,595	-36.638%
2026-06-04	10.7000	11.2000	9.9500	11.2000	-9.312%	113	2,598	+6.696%
2026-06-03	14.2000	14.7000	12.3500	12.3500	-19.805%	117	2,559	-3.239%
2026-06-02	16.4500	16.7700	14.4500	15.4000	-8.333%	30	2,465	-22.403%
2026-06-01	14.0000	16.8000	13.6100	16.8000	+60.000%	72	2,461	-28.869%
2026-05-29	10.9500	11.2300	10.5000	10.5000	+1.449%	76	2,479	+13.810%
2026-05-28	10.5500	11.0200	10.3500	10.3500	-8.407%	10	2,519	+15.459%
2026-05-27	13.0000	13.4000	11.3000	11.3000	-20.868%	26	2,519	+5.752%
2026-05-26	14.0000	14.2800	14.0000	14.2800	+3.704%	5	2,524	-16.317%
2026-05-22	13.9000	14.3800	13.7700	13.7700	-5.034%	16	2,524	-13.217%
2026-05-21	17.1500	17.1500	14.3700	14.5000	-5.844%	25	2,525	-17.586%
2026-05-20	16.6000	16.7700	15.2500	15.4000	-5.405%	507	2,525	-22.403%
2026-05-19	14.8300	16.3500	14.8300	16.2800	+6.754%	47	2,743	-26.597%
2026-05-18	15.3000	15.3000	15.1500	15.2500	+0.329%	4	2,743	-21.639%
2026-05-15	16.0000	16.0000	14.5100	15.2000	+2.981%	206	2,743	-21.382%
2026-05-14	15.3400	15.3400	14.7000	14.7600	-4.156%	48	2,927	-19.038%
2026-05-13	16.7500	16.7500	15.4000	15.4000	-12.748%	9	2,906	-22.403%
2026-05-12	17.3000	18.0000	17.3000	17.6500	-1.176%	99	2,906	-32.295%
2026-05-11	17.9500	17.9500	16.9000	17.8600	+10.932%	24	2,906	-33.091%
2026-05-08	16.5000	16.9500	16.1000	16.1000	+6.552%	26	2,994	-25.776%
2026-05-07	14.7500	15.1100	14.7500	15.1100	-8.369%	12	2,992	-20.913%
2026-05-06	16.1000	16.4900	15.7400	16.4900	-4.295%	509	2,992	-27.532%
2026-05-05	17.2000	18.1000	17.1000	17.2300	+5.706%	32	2,492	-30.644%
2026-05-04	18.5000	18.5000	16.2500	16.3000	-7.228%	88	2,476	-26.687%
2026-05-01	16.5000	18.0000	16.5000	17.5700	+3.536%	30	2,460	-31.986%
2026-04-30	16.2000	19.9000	16.2000	16.9700	+40.947%	459	2,460	-29.582%
2026-04-29	11.6000	12.0400	11.5500	12.0400	-3.371%	24	2,395	-0.748%
2026-04-28	12.6000	12.6000	12.4400	12.4600	+6.043%	3	2,391	-4.093%
2026-04-27	11.9000	12.1000	11.6500	11.7500	-9.615%	55	2,391	+1.702%
2026-04-24	13.8300	13.8300	13.0000	13.0000	-10.035%	25	2,404	-8.077%
2026-04-23	14.2000	14.4500	13.7000	14.4500	+14.774%	5	2,409	-17.301%
2026-04-22	12.7700	12.7700	12.3700	12.5900	-6.602%	67	2,408	-5.083%
2026-04-21	12.8000	13.4800	12.8000	13.4800	+3.295%	2	2,406	-11.350%
2026-04-20	12.2500	13.4000	12.2500	13.0500	+12.500%	27	2,406	-8.429%
2026-04-17	11.6500	12.1000	11.6000	11.6000	-12.847%	21	2,392	+3.017%
2026-04-16	13.6000	13.6000	13.0000	13.3100	-2.847%	29	2,393	-10.218%
2026-04-15	14.8500	14.8500	13.4000	13.7000	-13.836%	86	2,405	-12.774%
2026-04-14	16.1000	16.1000	15.8000	15.9000	-16.316%	9	2,468	-24.843%
2026-04-13	20.1500	20.8000	19.0000	19.0000	-9.824%	58	2,468	-37.105%
2026-04-10	20.9700	22.0000	20.3500	21.0700	-5.090%	37	2,468	-43.284%
2026-04-09	23.1300	23.1300	21.7000	22.2000	-14.451%	15	2,468	-46.171%
2026-04-08	25.8700	28.4500	22.8000	25.9500	-28.216%	254	2,466	-53.950%
2026-04-07	36.8200	37.1900	35.3200	36.1500	+8.072%	15	2,485	-66.943%
2026-04-06	35.7000	35.7000	33.4500	33.4500	-7.597%	3	2,482	-64.275%
2026-04-02	39.9300	39.9300	35.4500	36.2000	+4.776%	22	2,479	-66.989%
2026-04-01	35.2200	35.2200	30.5000	34.5500	-7.818%	43	2,479	-65.412%
2026-03-31	42.1000	42.1000	37.2500	37.4800	-23.039%	166	2,473	-68.116%
2026-03-30	49.0800	50.8500	48.2000	48.7000	-8.630%	1,052	2,472	-75.462%
2026-03-27	47.0000	55.0500	47.0000	53.3000	+19.106%	88	1,473	-77.580%
2026-03-26	34.9000	46.7500	34.9000	44.7500	+49.716%	112	1,449	-73.296%
2026-03-25	28.2000	29.9500	28.0000	29.8900	+0.302%	93	1,408	-60.020%
2026-03-24	28.9500	30.4500	28.9500	29.8000	+10.575%	32	1,367	-59.899%
2026-03-23	27.2000	28.2500	26.1000	26.9500	-17.634%	243	1,338	-55.659%
2026-03-20	29.9000	32.7600	29.9000	32.7200	+14.326%	32	1,156	-63.478%
2026-03-19	27.3500	28.6200	27.1000	28.6200	+11.797%	32	1,138	-58.246%
2026-03-18	24.0900	25.6500	23.9000	25.6000	+7.113%	50	1,112	-53.320%
2026-03-16	23.8500	25.0000	23.8500	23.9000	-17.301%	9	1,096	-50.000%
2026-03-13	25.8500	29.3000	25.7000	28.9000	+20.618%	91	1,091	-58.651%
2026-03-12	21.2000	23.9600	21.2000	23.9600	+20.402%	47	1,046	-50.125%
2026-03-11	20.7400	20.7400	19.9000	19.9000	+0.759%	5	999	-39.950%
2026-03-10	19.7500	19.7500	19.7500	19.7500	-19.388%	22	997	-39.494%
2026-03-09	23.8500	24.5000	23.7500	24.5000	+1.031%	8	997	-51.224%
2026-03-06	24.2500	24.2500	24.2500	24.2500	+18.293%	2	989	-50.722%
2026-03-05	20.4400	20.5000	20.4400	20.5000	+12.022%	4	987	-41.707%
2026-03-04	18.3000	18.3000	18.3000	18.3000	-8.955%	9	985	-34.699%
2026-03-03	20.9000	20.9000	20.1000	20.1000	+0.550%	8	976	-40.547%
2026-03-02	19.9900	19.9900	19.9900	19.9900	-12.132%	2	973	-40.220%
2026-02-27	22.7500	22.7500	22.7500	22.7500	+9.903%	1	975	-47.473%
2026-02-26	20.7000	20.7000	20.7000	20.7000	+3.242%	2	975	-42.271%
2026-02-25	20.1500	20.1500	20.0500	20.0500	-10.491%	2	976	-40.399%
2026-02-24	22.8000	22.8000	22.4000	22.4000	+0.448%	11	976	-46.652%
2026-02-23	22.3000	22.3000	22.3000	22.3000	+10.396%	1	965	-46.413%
2026-02-20	20.0000	20.2000	20.0000	20.2000	-11.790%	15	964	-40.842%
2026-02-19	22.9000	22.9000	22.9000	22.9000	+1.778%	1	949	-47.817%
2026-02-18	23.9700	23.9700	22.4200	22.5000	-11.067%	6	948	-46.889%
2026-02-17	25.3000	25.3000	25.3000	25.3000	+16.002%	15	943	-52.767%
2026-02-13	21.5000	21.8100	21.5000	21.8100	+24.629%	59	883	-45.209%
2026-02-10	17.5000	17.5000	17.5000	17.5000	+1.390%	1	883	-31.714%
2026-02-09	19.7100	19.7100	17.2600	17.2600	-16.214%	36	884	-30.765%
2026-02-06	21.1700	21.1700	20.6000	20.6000	-0.579%	189	873	-41.990%
2026-02-05	20.0000	20.7200	20.0000	20.7200	+17.062%	3	684	-42.326%
2026-02-04	18.7000	18.7000	17.7000	17.7000	+13.462%	4	684	-32.486%
2026-02-03	14.0000	15.6000	14.0000	15.6000	+24.303%	3	682	-23.397%
2026-02-02	12.5500	12.5500	12.5500	12.5500	+8.283%	9	681	-4.781%
2026-01-29	10.9900	13.6000	10.8500	11.5900	-37.011%	77	679	+3.106%
2026-01-28	17.5500	18.8000	17.5500	18.4000	-0.541%	4	686	-35.054%
2026-01-27	20.6200	20.6200	18.5000	18.5000	-14.864%	21	687	-35.405%
2026-01-23	21.7600	21.7600	20.8500	21.7300	-9.647%	114	688	-45.007%
2026-01-22	24.0500	24.0500	24.0500	24.0500	-15.018%	1	599	-50.312%
2026-01-21	28.3000	28.3000	28.3000	28.3000	-7.091%	10	598	-57.774%
2026-01-20	29.1500	30.4600	29.1500	30.4600	+21.355%	4	602	-60.768%
2026-01-16	25.1000	25.1000	25.1000	25.1000	-3.462%	2	599	-52.390%
2026-01-15	26.0000	26.0000	26.0000	26.0000	-4.936%	2	599	-54.038%
2026-01-14	26.2500	27.3500	26.2500	27.3500	+8.103%	5	599	-56.307%
2026-01-13	26.1000	26.1000	25.0500	25.3000	+15.525%	3	594	-52.767%
2026-01-12	21.9000	21.9000	21.9000	21.9000	+3.791%	1	595	-45.434%
2026-01-09	22.4500	22.5000	21.1000	21.1000	-11.900%	89	594	-43.365%
2026-01-08	23.9500	23.9500	23.9500	23.9500	+17.115%	17	535	-50.104%
2026-01-06	20.4500	20.4500	20.4500	20.4500	+0.988%	3	535	-41.565%
2026-01-05	20.3000	20.3000	20.2500	20.2500	-8.907%	2	530	-40.988%
2026-01-02	20.2400	23.0200	20.2400	22.2300	+14.293%	3	530	-46.244%
2025-12-30	19.8200	19.8200	19.3500	19.4500	-7.071%	32	531	-38.560%
2025-12-29	21.9000	21.9000	20.9300	20.9300	+2.098%	14	536	-42.905%
2025-12-26	20.5000	20.5000	20.5000	20.5000	+1.085%	1	541	-41.707%
2025-12-24	20.6200	20.6200	20.2800	20.2800	-2.029%	23	547	-41.075%
2025-12-23	20.7000	20.7000	20.7000	20.7000	-8.609%	1	547	-42.271%
2025-12-18	22.6500	22.6500	22.6500	22.6500	-5.230%	10	546	-47.241%
2025-12-17	23.9000	23.9000	23.9000	23.9000	-6.017%	1	546	-50.000%
2025-12-15	27.0000	27.0000	25.4300	25.4300	-6.850%	3	546	-53.008%
2025-12-12	26.6600	28.0000	26.6600	27.3000	+4.598%	32	547	-56.227%
2025-12-09	25.8500	26.1000	25.8500	26.1000	+9.664%	52	545	-54.215%
2025-12-05	23.8500	23.8500	23.8000	23.8000	-4.647%	2	501	-49.790%
2025-12-04	24.9600	24.9600	24.9600	24.9600	-13.333%	1	501	-52.123%
2025-12-01	28.5500	28.8000	28.5500	28.8000	+2.491%	2	501	-58.507%
2025-11-28	28.1000	28.1000	28.1000	28.1000	-5.387%	1	500	-57.473%
2025-11-26	29.7000	29.7000	29.7000	29.7000	-1.000%	1	499	-59.764%
2025-11-25	30.2500	30.2500	30.0000	30.0000	-14.212%	4	499	-60.167%
2025-11-24	35.0000	35.0000	34.9700	34.9700	-10.791%	2	497	-65.828%
2025-11-21	41.4500	41.4500	39.2000	39.2000	-12.108%	20	497	-69.515%
2025-11-20	44.0000	44.6000	43.7000	44.6000	-1.284%	72	495	-73.206%
2025-11-19	42.2000	45.5500	42.2000	45.1800	+12.388%	3	461	-73.550%
2025-11-18	44.0000	44.0000	39.8300	40.2000	-0.765%	16	461	-70.274%
2025-11-17	38.0300	40.6400	37.2500	40.5100	+10.082%	295	458	-70.501%
2025-11-12	37.6500	37.6500	35.8600	36.8000	+15.361%	6	271	-67.527%
2025-11-10	31.7700	31.9000	31.7700	31.9000	-6.997%	2	270	-62.539%
2025-11-06	34.4700	35.6500	34.3000	34.3000	+11.364%	17	270	-65.160%
2025-11-05	31.9000	31.9000	30.8000	30.8000	-6.949%	31	269	-61.201%
2025-11-04	34.3500	34.3500	32.2000	33.1000	+6.878%	5	239	-63.897%
2025-11-03	30.5500	31.2300	30.5500	30.9700	+0.781%	47	205	-61.414%
2025-10-31	29.7500	31.0000	29.7000	30.7300	+19.992%	27	205	-61.113%
2025-10-30	28.1700	28.8000	25.0500	25.6100	+31.333%	25	189	-53.339%
2025-10-22	19.2000	19.5000	19.2000	19.5000	+2.686%	2	177	-38.718%
2025-10-21	18.9900	18.9900	18.9900	18.9900	-14.996%	1	175	-37.072%
2025-10-13	22.3400	22.3400	22.3400	22.3400	+16.052%	1	175	-46.509%
2025-10-09	19.2500	19.2500	19.2500	19.2500	-8.115%	1	176	-37.922%
2025-10-08	21.3500	21.3500	20.9500	20.9500	-9.307%	2	176	-42.959%
2025-10-07	23.1000	23.1000	23.1000	23.1000	+11.058%	1	174	-48.268%
2025-10-02	20.6500	20.8000	20.6500	20.8000	-2.347%	2	174	-42.548%
2025-10-01	20.3200	21.4500	20.3200	21.3000	+22.063%	3	172	-43.897%
2025-09-23	16.8000	17.4500	16.8000	17.4500	+10.794%	48	170	-31.519%
2025-09-22	15.7500	15.7500	15.7500	15.7500	+7.582%	3	122	-24.127%
2025-09-18	14.6400	14.6400	14.6400	14.6400	-6.752%	4	122	-18.374%
2025-09-17	15.5000	15.7000	15.5000	15.7000	+3.289%	10	122	-23.885%
2025-09-16	15.2000	15.2000	15.2000	15.2000	-4.101%	4	117	-21.382%
2025-09-15	16.6500	16.6500	15.8500	15.8500	-6.765%	13	115	-24.606%
2025-09-09	17.0000	17.0000	17.0000	17.0000	-0.585%	10	113	-29.706%
2025-09-08	16.5000	17.1000	16.5000	17.1000	0.000%	11	106	-30.117%
2025-09-04	17.6500	17.6500	17.0500	17.1000	-9.043%	48	111	-30.117%
2025-09-03	18.8000	18.8000	18.8000	18.8000	-3.590%	23	111	-36.436%
2025-09-02	20.1500	20.1500	19.5000	19.5000	+2.632%	2	88	-38.718%
2025-08-29	19.0000	19.0000	19.0000	19.0000	+6.443%	10	77	-37.105%
2025-08-28	18.1000	18.1000	17.8500	17.8500	-6.053%	14	77	-33.053%
2025-08-27	19.0000	19.0000	19.0000	19.0000	+4.396%	10	83	-37.105%
2025-08-25	18.2000	18.2000	18.2000	18.2000	-1.622%	5	73	-34.341%
2025-08-18	18.8000	18.8000	18.5000	18.5000	+13.846%	73	73	-35.405%
2025-08-15	16.2500	16.2500	16.2500	16.2500	-2.695%	1	36	-26.462%
2025-08-05	16.7000	16.7000	16.7000	16.7000	+13.220%	3	36	-28.443%
2025-07-31	14.4500	14.7500	14.4500	14.7500	-36.422%	3	33	-18.983%
2025-07-30	22.4000	23.2000	22.2000	23.2000	+5.455%	7	33	-48.491%
2025-07-29	22.0000	22.0000	22.0000	22.0000	0.000%	1	26	-45.682%
2025-07-24	22.0000	22.0000	22.0000	22.0000	-9.428%	2	26	-45.682%
2025-07-10	24.2900	24.2900	24.2900	24.2900	+1.208%	1	25	-50.803%
2025-07-09	24.0000	24.0000	24.0000	24.0000	-8.918%	1	25	-50.208%
2025-07-03	26.3500	26.3500	26.3500	26.3500	-4.007%	20	45	-54.649%
2025-07-01	27.4500	27.4500	27.4500	27.4500	-8.347%	25	45	-56.466%
2025-06-25	29.9500	29.9500	29.9500	29.9500	-18.169%	15	45	-60.100%
2025-06-05	35.5500	36.6000	35.5500	36.6000	+1.526%	22	60	-67.350%
2025-06-04	36.4000	36.4000	36.0500	36.0500	0.000%	40	40	-66.852%