Dark

META20260918P535
META Sep 18 2026 535.00 Put (META260918P00535000)
option OPRA

EOD

Jul 23, 2026

15.51+34.286%(+3.96)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	15.4000	17.6500	14.7500	15.5100	+34.286%	102	1,373	0.000%
2026-07-22	10.8000	11.5500	10.5500	11.5500	+29.050%	17	1,390	+34.286%
2026-07-21	9.4000	9.4000	8.9500	8.9500	-0.556%	7	1,381	+73.296%
2026-07-20	10.5700	10.5700	9.0000	9.0000	-21.739%	6	1,380	+72.333%
2026-07-17	12.0700	12.9000	11.2500	11.5000	+30.682%	12	1,382	+34.870%
2026-07-16	7.4700	8.8000	7.4700	8.8000	+9.317%	4	1,383	+76.250%
2026-07-15	8.0000	8.1500	7.8500	8.0500	-10.556%	6	1,383	+92.671%
2026-07-14	10.4500	10.4500	8.6700	9.0000	-6.736%	62	1,383	+72.333%
2026-07-13	9.3200	9.6500	9.1400	9.6500	-2.030%	30	1,381	+60.725%
2026-07-10	9.9700	10.1000	9.4100	9.8500	-28.881%	49	1,371	+57.462%
2026-07-09	21.1000	21.1000	13.7000	13.8500	-13.166%	63	1,368	+11.986%
2026-07-08	16.2000	16.6700	15.9500	15.9500	+15.580%	51	1,355	-2.759%
2026-07-07	15.6000	15.6000	12.8800	13.8000	-16.414%	224	1,365	+12.391%
2026-07-06	17.5500	19.1500	16.2000	16.5100	-20.242%	40	1,363	-6.057%
2026-07-02	16.8000	20.7000	16.8000	20.7000	+42.759%	26	1,287	-25.072%
2026-07-01	17.7400	17.7800	12.7700	14.5000	-45.304%	668	1,287	+6.966%
2026-06-30	28.0100	29.2400	26.5100	26.5100	+3.152%	54	982	-41.494%
2026-06-29	25.4700	26.3500	25.4700	25.7000	-18.594%	19	981	-39.650%
2026-06-26	35.1300	35.1300	29.0500	31.5700	-9.748%	34	983	-50.871%
2026-06-25	33.7000	35.6200	30.2500	34.9800	+20.206%	33	995	-55.660%
2026-06-24	28.4000	29.1500	28.4000	29.1000	+7.539%	23	991	-46.701%
2026-06-23	26.8800	27.1500	25.2500	27.0600	+1.921%	22	991	-42.683%
2026-06-22	25.8800	28.3000	25.8800	26.5500	+8.633%	43	987	-41.582%
2026-06-18	25.0000	27.3500	24.4400	24.4400	-7.982%	6	965	-36.538%
2026-06-17	20.8500	26.5600	20.8500	26.5600	+44.348%	13	965	-41.604%
2026-06-16	19.6000	19.6000	18.4000	18.4000	-6.835%	11	965	-15.707%
2026-06-15	21.1000	21.5300	17.9600	19.7500	-29.338%	46	963	-21.468%
2026-06-12	28.2500	29.1500	26.4500	27.9500	-2.239%	12	950	-44.508%
2026-06-11	30.0500	31.8400	28.5900	28.5900	+5.110%	34	951	-45.750%
2026-06-10	25.4000	27.2000	25.0500	27.2000	+21.429%	56	948	-42.978%
2026-06-09	22.9000	23.2000	22.4000	22.4000	-1.969%	18	905	-30.759%
2026-06-08	23.7000	23.7500	21.5500	22.8500	+2.512%	70	917	-32.123%
2026-06-05	14.9500	22.7500	14.9500	22.2900	+59.214%	12	893	-30.417%
2026-06-04	12.6000	14.1000	12.3000	14.0000	-11.504%	37	891	+10.786%
2026-06-03	16.8000	17.3500	15.8200	15.8200	-15.491%	20	878	-1.960%
2026-06-02	18.2500	18.7200	18.2500	18.7200	+0.375%	2	870	-17.147%
2026-06-01	13.2300	18.6500	13.2300	18.6500	+34.657%	62	869	-16.836%
2026-05-29	14.1000	14.1000	13.6500	13.8500	-3.350%	19	843	+11.986%
2026-05-27	16.2600	16.3000	14.3300	14.3300	-16.492%	53	852	+8.234%
2026-05-26	17.1600	17.1600	17.1600	17.1600	+0.527%	1	849	-9.615%
2026-05-22	17.7500	17.7500	17.0700	17.0700	-10.815%	4	848	-9.139%
2026-05-21	19.1400	19.1400	19.1400	19.1400	-4.965%	1	847	-18.966%
2026-05-19	19.2200	20.1400	19.2200	20.1400	+3.441%	11	847	-22.989%
2026-05-18	19.9300	20.0000	19.4700	19.4700	+3.564%	6	841	-20.339%
2026-05-15	19.2000	19.3000	18.8000	18.8000	+4.213%	14	841	-17.500%
2026-05-14	18.7400	18.7400	18.0400	18.0400	-4.550%	26	834	-14.024%
2026-05-13	21.3500	21.3500	18.9000	18.9000	-12.500%	7	834	-17.937%
2026-05-12	21.6000	21.6000	21.6000	21.6000	+3.103%	1	834	-28.194%
2026-05-11	21.6500	21.6500	20.7500	20.9500	+3.713%	22	834	-25.967%
2026-05-08	20.4000	20.7000	20.1500	20.2000	+6.316%	6	839	-23.218%
2026-05-07	18.0800	19.0000	18.0800	19.0000	-4.523%	13	845	-18.368%
2026-05-06	20.4500	20.4500	19.9000	19.9000	-9.955%	2	845	-22.060%
2026-05-05	21.0000	22.2000	21.0000	22.1000	+10.279%	17	845	-29.819%
2026-05-04	22.4500	22.4500	20.0400	20.0400	-4.798%	6	841	-22.605%
2026-05-01	20.6000	21.3000	20.4000	21.0500	+0.477%	6	832	-26.318%
2026-04-30	23.7500	23.7500	20.2000	20.9500	+50.179%	132	832	-25.967%
2026-04-29	14.0000	14.0000	13.9000	13.9500	-9.121%	3	794	+11.183%
2026-04-28	15.3500	15.3500	15.3500	15.3500	+10.036%	1	794	+1.042%
2026-04-27	14.1500	14.1500	13.9500	13.9500	-19.597%	9	794	+11.183%
2026-04-23	18.0700	18.0700	17.3500	17.3500	+8.100%	2	800	-10.605%
2026-04-21	16.0500	16.0500	16.0500	16.0500	+15.634%	1	800	-3.364%
2026-04-17	14.5000	14.5500	13.8800	13.8800	-13.358%	8	800	+11.744%
2026-04-16	15.8300	16.0800	15.6500	16.0200	-0.989%	14	799	-3.184%
2026-04-15	16.1500	16.4800	15.8000	16.1800	-12.304%	28	808	-4.141%
2026-04-14	18.6500	18.7000	18.4500	18.4500	-22.316%	18	829	-15.935%
2026-04-13	23.7500	23.7500	23.7500	23.7500	-3.846%	1	831	-34.695%
2026-04-10	24.7000	25.4500	24.7000	24.7000	-2.294%	9	831	-37.206%
2026-04-09	25.8000	25.8000	25.2500	25.2800	-8.240%	4	831	-38.647%
2026-04-08	29.5000	32.0000	27.5500	27.5500	-34.248%	7	831	-43.702%
2026-04-07	41.6500	41.9000	41.6500	41.9000	+7.298%	3	830	-62.983%
2026-04-06	39.4000	39.4000	39.0500	39.0500	-5.562%	2	827	-60.282%
2026-04-02	40.8500	41.8000	40.8500	41.3500	+4.025%	4	827	-62.491%
2026-04-01	39.0000	40.3500	36.3000	39.7500	-7.343%	14	827	-60.981%
2026-03-31	47.7000	47.7500	42.8000	42.9000	-23.801%	25	823	-63.846%
2026-03-30	56.7500	57.1500	55.9000	56.3000	-7.992%	6	800	-72.451%
2026-03-27	53.0000	61.8800	53.0000	61.1900	+19.792%	49	799	-74.653%
2026-03-26	41.2600	53.6500	41.2600	51.0800	+52.250%	415	765	-69.636%
2026-03-25	33.0500	33.6500	33.0500	33.5500	-2.754%	8	358	-53.770%
2026-03-24	34.2000	35.2500	34.2000	34.5000	+11.290%	21	351	-55.043%
2026-03-23	30.6500	32.2000	30.6500	31.0000	-18.421%	6	344	-49.968%
2026-03-20	33.8000	38.0000	33.8000	38.0000	+17.103%	41	343	-59.184%
2026-03-19	31.5500	32.4500	31.2000	32.4500	+9.628%	21	334	-52.203%
2026-03-18	29.6000	29.6000	29.6000	29.6000	+10.737%	1	320	-47.601%
2026-03-17	25.8500	26.7300	25.8500	26.7300	-6.375%	3	319	-41.975%
2026-03-16	26.8500	28.7500	26.8500	28.5500	-12.557%	35	318	-45.674%
2026-03-13	31.0200	33.5500	29.4500	32.6500	+24.618%	20	297	-52.496%
2026-03-12	25.1500	26.2000	25.1500	26.2000	+11.727%	30	286	-40.802%
2026-03-11	23.3500	23.4500	23.3500	23.4500	+3.532%	11	256	-33.859%
2026-03-10	22.6500	22.6500	22.6500	22.6500	-19.681%	5	245	-31.523%
2026-03-09	27.9000	28.2000	27.4000	28.2000	+1.366%	13	240	-45.000%
2026-03-06	27.8500	27.8500	27.8000	27.8200	+31.537%	3	235	-44.249%
2026-03-04	21.1500	21.1500	21.1500	21.1500	-10.191%	1	235	-26.667%
2026-03-03	25.6000	25.6000	23.2000	23.5500	+1.728%	15	234	-34.140%
2026-03-02	23.1500	23.1500	23.1500	23.1500	-11.472%	1	234	-33.002%
2026-02-27	26.1500	26.1500	26.1500	26.1500	+7.392%	1	235	-40.688%
2026-02-25	24.3500	24.3500	24.3500	24.3500	-6.705%	1	234	-36.304%
2026-02-24	26.2000	26.2000	26.1000	26.1000	+0.307%	4	234	-40.575%
2026-02-23	25.9500	26.0500	25.9400	26.0200	-1.626%	100	230	-40.392%
2026-02-19	26.4500	26.4500	26.4500	26.4500	+1.536%	1	130	-41.361%
2026-02-18	25.9500	26.0500	25.6500	26.0500	+27.696%	35	129	-40.461%
2026-02-11	20.4000	20.4000	20.4000	20.4000	0.000%	17	115	-23.971%
2026-02-10	20.4000	20.4000	20.4000	20.4000	-13.559%	1	98	-23.971%
2026-02-06	25.0000	25.0000	22.9500	23.6000	+4.425%	72	98	-34.280%
2026-02-05	22.6000	22.6000	22.6000	22.6000	+9.976%	11	30	-31.372%
2026-02-04	21.3000	21.3000	20.5500	20.5500	+22.687%	2	30	-24.526%
2026-02-03	16.3000	16.7500	16.3000	16.7500	+10.927%	7	30	-7.403%
2026-02-02	15.1500	15.1500	15.1000	15.1000	+12.687%	10	23	+2.715%
2026-01-29	14.1500	15.1500	13.4000	13.4000	-38.249%	10	21	+15.746%
2026-01-28	22.0000	22.0000	21.7000	21.7000	-3.641%	6	11	-28.525%
2026-01-27	22.5200	22.5200	22.5200	22.5200	-2.763%	1	14	-31.128%
2026-01-26	23.1500	23.1600	23.1500	23.1600	-31.479%	2	13	-33.031%
2026-01-21	32.7500	33.8000	32.7500	33.8000	-0.442%	21	11	-54.112%
2026-01-20	33.9500	33.9500	33.9500	33.9500	+16.267%	1	3	-54.315%
2026-01-16	29.2000	29.2000	29.2000	29.2000	-2.439%	1	1	-46.884%
2026-01-15	29.9300	29.9300	29.9300	29.9300	0.000%	1	1	-48.179%