Dark

META20260918P530
META Sep 18 2026 530.00 Put (META260918P00530000)
option OPRA

EOD

Jul 23, 2026

14.20+32.710%(+3.50)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	13.8500	16.0000	12.8000	14.2000	+32.710%	87	3,140	0.000%
2026-07-22	10.1000	10.7500	10.0500	10.7000	+25.146%	511	3,119	+32.710%
2026-07-21	8.4700	8.8500	8.1200	8.5500	-1.156%	47	2,875	+66.082%
2026-07-20	8.8000	8.8000	8.6500	8.6500	-17.462%	3	2,874	+64.162%
2026-07-17	10.6000	12.6300	9.5600	10.4800	+31.000%	33	2,875	+35.496%
2026-07-16	7.1700	8.0400	6.9500	8.0000	+15.108%	52	2,864	+77.500%
2026-07-15	8.4000	8.4000	6.9100	6.9500	-18.331%	21	2,846	+104.317%
2026-07-14	8.8500	8.8500	7.8000	8.5100	-8.495%	15	2,839	+66.863%
2026-07-13	8.5100	9.3000	8.3500	9.3000	+1.639%	48	2,842	+52.688%
2026-07-10	9.3200	10.0000	8.5500	9.1500	-29.070%	119	2,833	+55.191%
2026-07-09	19.6000	19.7000	12.7300	12.9000	-12.542%	47	2,855	+10.078%
2026-07-08	14.8500	14.8500	14.5000	14.7500	+16.142%	8	2,855	-3.729%
2026-07-07	13.1800	14.1300	11.7200	12.7000	-16.337%	32	2,851	+11.811%
2026-07-06	16.9000	17.4000	15.1800	15.1800	-23.642%	16	2,852	-6.456%
2026-07-02	16.6500	19.8800	16.6500	19.8800	+54.708%	49	2,843	-28.571%
2026-07-01	15.0000	16.9000	11.7200	12.8500	-48.866%	99	2,843	+10.506%
2026-06-30	27.5000	28.2200	25.1300	25.1300	+3.203%	138	2,842	-43.494%
2026-06-29	23.1500	24.3500	23.1500	24.3500	-16.610%	7	2,731	-41.684%
2026-06-26	32.5400	33.0900	26.9500	29.2000	-10.703%	44	2,733	-51.370%
2026-06-25	31.3500	33.5000	28.2300	32.7000	+21.246%	77	2,742	-56.575%
2026-06-24	25.4000	27.1400	25.4000	26.9700	+8.531%	6	2,760	-47.349%
2026-06-23	23.2500	25.2000	22.9800	24.8500	+1.057%	92	2,768	-42.857%
2026-06-22	23.3100	26.2500	23.3100	24.5900	+8.326%	143	2,692	-42.253%
2026-06-18	24.0000	25.3000	21.7500	22.7000	-9.562%	97	2,660	-37.445%
2026-06-17	19.0700	25.1000	19.0700	25.1000	+51.205%	264	2,660	-43.426%
2026-06-16	17.0000	17.0000	16.6000	16.6000	-8.691%	12	2,660	-14.458%
2026-06-15	19.4800	19.7500	16.4500	18.1800	-30.077%	54	2,662	-21.892%
2026-06-12	25.2500	26.8300	25.0000	26.0000	+2.564%	25	2,662	-45.385%
2026-06-11	27.2700	30.1000	25.3500	25.3500	+1.278%	130	2,655	-43.984%
2026-06-10	22.4000	25.2000	22.4000	25.0300	+13.773%	507	2,664	-43.268%
2026-06-09	19.1500	23.2200	19.1500	22.0000	+1.056%	11	2,356	-35.455%
2026-06-08	23.0000	23.0000	20.0800	21.7700	+0.694%	294	2,352	-34.773%
2026-06-05	13.1000	22.6300	12.7000	21.6200	+65.925%	35	2,237	-34.320%
2026-06-04	13.3500	13.3500	11.5500	13.0300	-9.827%	163	2,221	+8.979%
2026-06-03	15.6200	15.8500	14.4500	14.4500	-19.678%	14	2,090	-1.730%
2026-06-02	18.2000	18.2000	16.9100	17.9900	-6.057%	34	2,087	-21.067%
2026-06-01	13.2500	19.1500	13.2500	19.1500	+49.609%	61	2,094	-25.849%
2026-05-29	12.9200	13.0100	12.6500	12.8000	+2.977%	58	2,081	+10.938%
2026-05-28	13.2900	13.2900	12.3800	12.4300	-18.492%	11	2,035	+14.240%
2026-05-27	15.6000	15.8000	15.2200	15.2500	-8.683%	109	2,037	-6.885%
2026-05-21	19.4000	19.6000	16.7000	16.7000	-5.703%	151	1,933	-14.970%
2026-05-20	17.7100	17.7100	17.7100	17.7100	-5.798%	1	1,933	-19.819%
2026-05-19	17.4700	18.9400	17.4700	18.8000	+7.736%	25	1,916	-24.468%
2026-05-18	19.0000	19.0000	16.5500	17.4500	-0.852%	35	1,916	-18.625%
2026-05-15	18.0000	18.0500	17.4700	17.6000	+3.835%	10	1,916	-19.318%
2026-05-14	17.1500	17.3000	16.6500	16.9500	-3.966%	47	1,908	-16.224%
2026-05-13	20.3500	20.4000	17.6500	17.6500	-12.624%	28	1,944	-19.547%
2026-05-12	20.7000	20.7000	19.8500	20.2000	-0.980%	6	1,944	-29.703%
2026-05-11	20.0500	20.4000	19.5100	20.4000	+6.806%	64	1,944	-30.392%
2026-05-08	18.8600	19.3500	18.7100	19.1000	+9.960%	16	1,916	-25.654%
2026-05-07	16.7700	17.3700	16.7700	17.3700	-7.360%	17	1,930	-18.250%
2026-05-06	19.7000	19.7000	18.3000	18.7500	-9.856%	4	1,935	-24.267%
2026-05-05	20.2500	20.9000	20.1500	20.8000	+12.432%	13	1,936	-31.731%
2026-05-04	20.7100	21.1000	18.5000	18.5000	-7.268%	175	1,933	-23.243%
2026-05-01	19.5100	20.1200	19.2500	19.9500	+6.117%	17	1,924	-28.822%
2026-04-30	17.6900	22.6500	17.6900	18.8000	+38.032%	487	1,924	-24.468%
2026-04-29	13.2000	13.6200	13.0500	13.6200	-1.161%	26	1,819	+4.258%
2026-04-28	14.0800	14.3400	13.7800	13.7800	+4.791%	61	1,815	+3.048%
2026-04-27	13.5000	13.9500	13.1500	13.1500	-5.328%	19	1,848	+7.985%
2026-04-24	15.3500	15.4000	13.8900	13.8900	-18.677%	120	1,848	+2.232%
2026-04-23	15.7400	17.0800	15.7400	17.0800	+20.707%	2	1,859	-16.862%
2026-04-22	13.8800	14.1500	13.8800	14.1500	-5.034%	2	1,858	+0.353%
2026-04-21	14.9000	15.1000	14.7500	14.9000	+1.846%	10	1,848	-4.698%
2026-04-20	13.7200	14.9000	13.7200	14.6300	+7.970%	15	1,848	-2.939%
2026-04-17	13.1400	13.6500	13.0700	13.5500	-8.446%	123	1,846	+4.797%
2026-04-16	15.4300	15.4300	14.8000	14.8000	-4.207%	5	1,841	-4.054%
2026-04-15	16.1500	16.2500	15.2500	15.4500	-12.958%	59	1,842	-8.091%
2026-04-14	18.7300	18.7300	17.0600	17.7500	-16.667%	8	1,851	-20.000%
2026-04-13	23.5000	23.5400	21.3000	21.3000	-9.362%	21	1,843	-33.333%
2026-04-10	23.2200	24.3500	22.7500	23.5000	-2.287%	21	1,843	-39.574%
2026-04-09	25.6400	25.6400	24.0500	24.0500	-13.953%	4	1,843	-40.956%
2026-04-08	28.1000	31.3700	24.8800	27.9500	-30.212%	41	1,847	-49.195%
2026-04-07	39.8000	40.0500	39.8000	40.0500	+7.373%	15	1,865	-64.544%
2026-04-06	37.3000	37.3000	37.3000	37.3000	-6.516%	1	1,850	-61.930%
2026-04-02	41.4500	41.4500	39.1000	39.9000	+5.000%	113	1,783	-64.411%
2026-04-01	36.7000	38.0000	34.8100	38.0000	-7.204%	11	1,783	-62.632%
2026-03-31	45.0000	46.7500	40.4500	40.9500	-23.214%	63	1,774	-65.324%
2026-03-30	54.9000	54.9000	53.3300	53.3300	-9.763%	25	1,753	-73.373%
2026-03-27	54.7000	59.9500	54.7000	59.1000	+20.342%	242	1,538	-75.973%
2026-03-26	40.6500	49.4000	40.3000	49.1100	+56.153%	113	1,656	-71.085%
2026-03-25	31.4500	32.1000	31.4500	31.4500	-4.407%	13	1,636	-54.849%
2026-03-24	33.2500	33.7000	32.2000	32.9000	+11.563%	79	1,628	-56.839%
2026-03-23	30.0500	30.7200	28.8000	29.4900	-13.519%	238	1,595	-51.848%
2026-03-20	32.6700	36.0500	32.6700	34.1000	+15.203%	183	1,518	-58.358%
2026-03-19	29.9600	31.0000	29.6000	29.6000	+4.594%	29	1,506	-52.027%
2026-03-18	27.3600	28.3000	27.1200	28.3000	+9.266%	26	1,479	-49.823%
2026-03-17	25.2500	25.9000	25.2500	25.9000	-4.779%	36	1,484	-45.174%
2026-03-16	26.9200	27.2000	26.2300	27.2000	-13.071%	4	1,451	-47.794%
2026-03-13	30.1300	32.2000	28.1500	31.2900	+19.019%	395	1,453	-54.618%
2026-03-12	24.0000	26.2900	24.0000	26.2900	+18.157%	72	1,365	-45.987%
2026-03-11	22.9500	22.9500	22.2000	22.2500	-8.998%	4	1,363	-36.180%
2026-03-09	28.2500	28.2500	24.4500	24.4500	-7.910%	141	1,359	-41.922%
2026-03-06	25.0000	26.5500	25.0000	26.5500	+14.194%	53	1,302	-46.516%
2026-03-05	20.5000	23.2500	20.5000	23.2500	+15.385%	31	1,258	-38.925%
2026-03-04	22.0500	22.0500	20.1500	20.1500	-10.245%	2	1,258	-29.529%
2026-03-03	25.0000	25.2000	22.2500	22.4500	+0.673%	32	1,258	-36.748%
2026-03-02	22.3000	22.3000	22.3000	22.3000	-10.800%	1	1,241	-36.323%
2026-02-27	24.3500	25.0500	23.8000	25.0000	+13.636%	53	1,241	-43.200%
2026-02-25	22.4500	22.4500	22.0000	22.0000	-11.290%	16	1,247	-35.455%
2026-02-24	24.9000	24.9000	24.8000	24.8000	-2.745%	3	1,247	-42.742%
2026-02-23	25.6500	25.6500	25.5000	25.5000	+4.252%	25	1,244	-44.314%
2026-02-19	25.2900	25.2900	24.4600	24.4600	-1.371%	51	1,226	-41.946%
2026-02-18	24.7000	24.8000	24.6900	24.8000	-0.402%	21	1,176	-42.742%
2026-02-13	23.7500	24.9000	23.7500	24.9000	+5.732%	26	1,165	-42.972%
2026-02-12	23.5500	23.5500	23.5500	23.5500	+18.223%	1	1,165	-39.703%
2026-02-11	19.9200	19.9200	19.9200	19.9200	+3.642%	2	1,165	-28.715%
2026-02-10	19.5000	19.5000	19.2200	19.2200	-0.928%	4	1,167	-26.119%
2026-02-09	19.4000	19.4000	19.4000	19.4000	-12.018%	1	1,167	-26.804%
2026-02-06	24.6300	24.6300	22.0500	22.0500	+6.522%	10	1,166	-35.601%
2026-02-05	22.8500	22.8600	20.7000	20.7000	+2.985%	6	1,165	-31.401%
2026-02-04	19.3000	20.3500	19.2000	20.1000	+15.984%	14	1,165	-29.353%
2026-02-03	15.5000	17.3300	15.5000	17.3300	+18.699%	24	1,158	-18.061%
2026-02-02	14.4000	14.6000	14.4000	14.6000	+2.456%	6	1,157	-2.740%
2026-01-30	14.3500	14.3500	14.0000	14.2500	+12.648%	19	1,155	-0.351%
2026-01-29	12.3000	15.1000	12.3000	12.6500	-37.990%	121	1,139	+12.253%
2026-01-28	20.4500	20.9000	20.3000	20.4000	-8.108%	143	1,184	-30.392%
2026-01-27	21.8000	22.2000	21.8000	22.2000	+1.370%	2	1,252	-36.036%
2026-01-26	22.0000	22.2000	21.9000	21.9000	-8.176%	25	1,252	-35.160%
2026-01-23	23.8000	23.8500	23.8000	23.8500	-25.932%	200	1,257	-40.461%
2026-01-21	32.6500	32.6500	32.2000	32.2000	-1.227%	21	1,372	-55.901%
2026-01-20	32.1000	32.6000	32.1000	32.6000	+15.194%	14	1,372	-56.442%
2026-01-16	27.7000	28.3000	27.7000	28.3000	-5.256%	102	1,346	-49.823%
2026-01-15	29.8700	29.8700	29.8700	29.8700	-1.256%	1	1,346	-52.461%
2026-01-14	28.9500	30.2500	28.9500	30.2500	+8.423%	6	1,345	-53.058%
2026-01-13	28.1000	28.1000	27.9000	27.9000	+11.600%	152	1,341	-49.104%
2026-01-12	24.2500	25.0000	24.2500	25.0000	-2.344%	26	1,260	-43.200%
2026-01-08	25.6000	25.6000	25.6000	25.6000	+3.854%	20	1,256	-44.531%
2026-01-07	25.8000	25.8000	24.0000	24.6500	+8.830%	45	1,256	-42.394%
2026-01-06	22.5500	22.6500	22.5500	22.6500	+3.189%	53	1,252	-37.307%
2026-01-05	22.5000	22.5000	21.9500	21.9500	-10.408%	4	1,208	-35.308%
2026-01-02	25.5000	25.5000	24.5000	24.5000	+7.835%	11	1,208	-42.041%
2025-12-31	22.4000	22.7200	22.4000	22.7200	+5.576%	4	1,202	-37.500%
2025-12-30	21.7800	21.8500	21.5200	21.5200	-6.516%	62	1,202	-34.015%
2025-12-29	23.1000	23.1000	23.0200	23.0200	-0.346%	14	1,230	-38.315%
2025-12-26	23.1000	23.1000	23.1000	23.1000	+1.094%	2	1,230	-38.528%
2025-12-23	22.8500	22.8500	22.8500	22.8500	-8.600%	1	1,228	-37.856%
2025-12-19	23.8000	25.0000	23.7000	25.0000	+0.200%	9	1,227	-43.200%
2025-12-18	25.6300	25.6300	24.7000	24.9500	-5.492%	40	1,224	-43.086%
2025-12-17	26.1500	26.4000	26.1500	26.4000	+2.724%	30	1,194	-46.212%
2025-12-16	27.4500	28.0000	25.7000	25.7000	-7.720%	24	1,179	-44.747%
2025-12-15	29.5500	29.5500	27.8500	27.8500	-2.792%	78	1,179	-49.013%
2025-12-09	28.5500	28.6500	28.5500	28.6500	+8.977%	34	1,140	-50.436%
2025-12-05	27.5800	27.5800	26.0000	26.2900	-7.004%	7	1,121	-45.987%
2025-12-04	27.8500	28.3000	27.8500	28.2700	-10.538%	7	1,122	-49.770%
2025-12-01	32.2000	32.2000	31.6000	31.6000	+2.865%	3	1,119	-55.063%
2025-11-28	30.7500	31.3100	30.7200	30.7200	-6.055%	5	1,119	-53.776%
2025-11-26	32.6500	32.7000	32.6500	32.7000	-3.397%	3	1,117	-56.575%
2025-11-25	35.3000	35.3000	33.8500	33.8500	-7.766%	204	1,117	-58.050%
2025-11-24	36.7000	36.7000	36.7000	36.7000	-23.859%	1	1,109	-61.308%
2025-11-21	48.2000	48.2000	48.2000	48.2000	+1.452%	1	1,109	-70.539%
2025-11-20	42.9000	47.5100	42.9000	47.5100	-1.737%	3	1,109	-70.112%
2025-11-19	48.3500	48.3500	48.3500	48.3500	+10.540%	10	1,108	-70.631%
2025-11-18	46.3000	48.2000	43.3500	43.7400	+3.895%	128	1,118	-67.535%
2025-11-17	42.1000	42.1000	42.1000	42.1000	+4.648%	10	1,026	-66.271%
2025-11-14	44.0700	44.3700	40.0000	40.2300	+2.628%	631	1,021	-64.703%
2025-11-12	41.0000	41.0000	39.2000	39.2000	+13.623%	3	802	-63.776%
2025-11-10	34.5000	34.8500	34.1500	34.5000	-17.167%	6	801	-58.841%
2025-11-07	41.8000	42.9500	41.4500	41.6500	+20.725%	363	799	-65.906%
2025-11-05	35.5000	35.5000	34.5000	34.5000	-6.504%	18	527	-58.841%
2025-11-04	36.9000	36.9000	36.9000	36.9000	+10.479%	1	521	-61.518%
2025-11-03	32.0300	34.0000	32.0300	33.4000	+1.212%	33	528	-57.485%
2025-10-31	30.0500	33.3500	30.0500	33.0000	+10.924%	126	528	-56.970%
2025-10-30	31.9100	32.2400	27.4200	29.7500	+62.568%	125	438	-52.269%
2025-10-29	18.3000	18.3000	18.3000	18.3000	-4.188%	1	328	-22.404%
2025-10-24	19.9000	19.9600	19.1000	19.1000	-8.393%	3	328	-25.654%
2025-10-22	20.4000	20.8500	20.4000	20.8500	-0.714%	10	327	-31.894%
2025-10-21	21.0000	21.0000	21.0000	21.0000	-11.765%	1	327	-32.381%
2025-10-15	24.5000	24.6000	23.8000	23.8000	-8.532%	15	327	-40.336%
2025-10-14	26.0200	26.0200	26.0200	26.0200	+6.204%	3	319	-45.427%
2025-10-13	24.2000	24.5000	24.2000	24.5000	-5.769%	10	316	-42.041%
2025-10-10	26.0000	26.0000	26.0000	26.0000	+12.311%	1	307	-45.385%
2025-10-08	23.1500	23.1500	23.1500	23.1500	-7.952%	150	307	-38.661%
2025-10-07	25.1500	25.1500	25.1500	25.1500	+10.066%	15	194	-43.539%
2025-10-02	22.4500	22.8500	22.4500	22.8500	-0.868%	5	194	-37.856%
2025-10-01	22.0000	23.2000	22.0000	23.0500	+15.250%	11	196	-38.395%
2025-09-29	19.2500	20.0000	19.0800	20.0000	-2.676%	6	188	-29.000%
2025-09-26	20.5500	20.5500	20.5500	20.5500	+8.730%	1	186	-30.900%
2025-09-24	18.9000	18.9000	18.9000	18.9000	-1.047%	2	185	-24.868%
2025-09-23	18.3500	19.1500	18.3500	19.1000	+18.266%	49	185	-25.654%
2025-09-22	16.0500	16.1500	16.0500	16.1500	-5.666%	6	148	-12.074%
2025-09-19	16.1500	17.1500	16.1500	17.1200	+0.706%	7	153	-17.056%
2025-09-17	17.0000	17.0000	17.0000	17.0000	0.000%	2	153	-16.471%
2025-09-16	17.0000	17.0000	17.0000	17.0000	-6.542%	1	153	-16.471%
2025-09-09	18.2300	18.2300	18.1900	18.1900	-9.502%	3	153	-21.935%
2025-09-03	20.1000	20.1000	20.1000	20.1000	-4.739%	1	155	-29.353%
2025-09-02	21.9000	21.9000	21.1000	21.1000	+2.927%	19	154	-32.701%
2025-08-29	20.5000	20.5000	20.5000	20.5000	+0.985%	37	99	-30.732%
2025-08-26	19.7500	20.3000	19.7500	20.3000	0.000%	39	99	-30.049%
2025-08-22	20.8000	20.8000	20.3000	20.3000	-7.727%	5	62	-30.049%
2025-08-21	22.0000	22.0000	22.0000	22.0000	+25.714%	2	57	-35.455%
2025-08-15	17.3000	17.5000	17.3000	17.5000	-1.741%	4	55	-18.857%
2025-08-14	17.8100	17.8100	17.8100	17.8100	+2.889%	2	56	-20.270%
2025-08-13	17.3100	17.3100	17.3100	17.3100	+0.348%	2	54	-17.966%
2025-08-12	17.2500	17.2500	17.2500	17.2500	-12.303%	2	56	-17.681%
2025-08-06	19.6700	19.6700	19.6700	19.6700	-0.455%	1	56	-27.809%
2025-08-05	19.4000	19.7600	19.4000	19.7600	+6.237%	2	57	-28.138%
2025-08-04	18.8200	19.2000	18.6000	18.6000	-11.681%	11	57	-23.656%
2025-08-01	19.5000	21.1000	19.5000	21.0600	+31.625%	16	54	-32.574%
2025-07-31	16.0000	16.0000	16.0000	16.0000	-36.759%	1	39	-11.250%
2025-07-30	24.3000	25.3000	24.3000	25.3000	+5.637%	6	39	-43.874%
2025-07-29	23.5000	23.9500	23.5000	23.9500	+1.055%	3	33	-40.710%
2025-07-24	23.7000	23.7000	23.7000	23.7000	-10.397%	1	32	-40.084%
2025-07-22	26.4500	26.4500	26.4500	26.4500	-6.372%	4	31	-46.314%
2025-07-17	28.2500	28.2500	28.2500	28.2500	-3.087%	4	27	-49.735%
2025-07-16	27.6000	29.1500	27.6000	29.1500	+8.566%	9	23	-51.286%
2025-07-15	26.3000	26.8500	26.3000	26.8500	+0.978%	2	17	-47.114%
2025-07-10	26.5900	26.5900	26.5900	26.5900	-22.972%	1	15	-46.596%
2025-06-23	34.5200	34.5200	34.5200	34.5200	-2.651%	2	15	-58.864%
2025-06-10	35.4600	35.4600	35.4600	35.4600	-9.309%	1	13	-59.955%
2025-06-04	38.3500	39.1000	38.3500	39.1000	-3.813%	8	16	-63.683%
2025-06-03	40.6500	40.6500	40.6500	40.6500	+0.197%	10	16	-65.068%
2025-06-02	40.5700	40.5700	40.5700	40.5700	-13.992%	5	6	-64.999%
2025-05-27	47.1700	47.1700	47.1700	47.1700	0.000%	1	1	-69.896%