Dark

META20260918P540
META Sep 18 2026 540.00 Put (META260918P00540000)
option OPRA

EOD

Jul 23, 2026

17.17+32.077%(+4.17)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	15.8000	19.1100	15.8000	17.1700	+32.077%	201	2,700	0.000%
2026-07-22	11.5700	13.0000	11.5700	13.0000	+34.021%	55	2,714	+32.077%
2026-07-21	10.0700	10.4000	9.5000	9.7000	-9.346%	407	2,715	+77.010%
2026-07-20	11.8200	12.2500	9.9000	10.7000	-11.934%	64	2,712	+60.467%
2026-07-17	11.9600	15.0000	11.3400	12.1500	+24.872%	55	2,705	+41.317%
2026-07-16	8.9300	9.7300	7.9500	9.7300	+19.387%	38	2,703	+76.465%
2026-07-15	9.7500	9.7500	8.1500	8.1500	-12.366%	24	2,703	+110.675%
2026-07-14	10.1600	10.1600	9.2800	9.3000	-15.837%	5	2,700	+84.624%
2026-07-13	10.5000	11.0500	9.9000	11.0500	+6.046%	40	2,701	+55.385%
2026-07-10	10.2000	11.2900	9.8500	10.4200	-29.499%	646	2,673	+64.779%
2026-07-09	24.0500	24.2000	14.7800	14.7800	-19.279%	64	2,488	+16.171%
2026-07-08	18.0700	18.6000	17.1000	18.3100	+17.749%	17	2,456	-6.226%
2026-07-07	15.4600	16.7400	14.3000	15.5500	-11.898%	35	2,456	+10.418%
2026-07-06	20.8500	20.8500	17.6200	17.6500	-18.664%	18	2,453	-2.720%
2026-07-02	19.3300	21.7000	19.3300	21.7000	+38.481%	10	2,444	-20.876%
2026-07-01	18.9900	19.0700	13.7000	15.6700	-47.328%	103	2,444	+9.572%
2026-06-30	30.9000	31.1300	29.7500	29.7500	+8.775%	25	2,429	-42.286%
2026-06-29	29.0700	29.0700	27.0000	27.3500	-18.722%	161	2,427	-37.221%
2026-06-26	37.5800	37.5800	31.4500	33.6500	-10.075%	25	2,286	-48.975%
2026-06-25	36.1700	37.6500	31.9300	37.4200	+21.297%	70	2,285	-54.115%
2026-06-24	29.8000	30.8500	26.9000	30.8500	+6.196%	14	2,290	-44.344%
2026-06-23	30.4700	30.4700	26.5000	29.0500	+2.289%	29	2,291	-40.895%
2026-06-22	25.5000	30.3000	25.5000	28.4000	+13.782%	28	2,289	-39.542%
2026-06-18	29.5000	29.5000	24.6500	24.9600	-12.574%	85	2,216	-31.210%
2026-06-17	20.9500	28.5500	20.9500	28.5500	+49.398%	47	2,216	-39.860%
2026-06-16	19.2000	19.5000	19.1100	19.1100	-9.858%	15	2,216	-10.152%
2026-06-15	22.4000	22.4000	19.1700	21.2000	-30.378%	58	2,214	-19.009%
2026-06-12	28.6800	30.4500	28.6800	30.4500	+0.728%	23	2,170	-43.612%
2026-06-11	31.5000	33.6600	28.7000	30.2300	+4.783%	123	2,167	-43.202%
2026-06-10	25.8000	28.8700	25.8000	28.8500	+14.940%	31	2,165	-40.485%
2026-06-09	22.9000	26.5300	22.4000	25.1000	+0.200%	150	2,159	-31.594%
2026-06-08	24.5000	27.0000	23.8000	25.0500	+4.987%	60	2,219	-31.457%
2026-06-05	15.8200	25.6000	15.8200	23.8600	+56.974%	77	2,201	-28.039%
2026-06-04	15.0000	15.2000	13.3300	15.2000	-11.525%	18	2,201	+12.961%
2026-06-03	20.5500	20.5500	17.1800	17.1800	-19.456%	17	2,213	-0.058%
2026-06-02	22.5000	22.5000	19.6500	21.3300	-5.410%	29	2,207	-19.503%
2026-06-01	14.1900	22.7000	14.1900	22.5500	+51.546%	228	2,202	-23.858%
2026-05-29	15.0200	15.5000	14.8800	14.8800	+8.613%	13	2,285	+15.390%
2026-05-28	15.2000	15.2000	13.7000	13.7000	-10.105%	23	2,275	+25.328%
2026-05-27	17.5000	18.2500	15.2400	15.2400	-17.622%	616	2,280	+12.664%
2026-05-26	18.0700	19.5500	18.0700	18.5000	-3.141%	6	2,471	-7.189%
2026-05-22	18.5000	19.4500	18.5000	19.1000	-4.452%	5	2,470	-10.105%
2026-05-21	20.5500	20.5500	19.1500	19.9900	-3.894%	19	2,469	-14.107%
2026-05-20	20.6000	20.8000	20.1700	20.8000	-4.805%	6	2,469	-17.452%
2026-05-19	19.4000	21.8500	19.4000	21.8500	+8.168%	5	2,458	-21.419%
2026-05-18	20.0000	22.0000	19.2700	20.2000	+2.278%	200	2,458	-15.000%
2026-05-15	19.1400	19.7500	18.8400	19.7500	+1.542%	3	2,458	-13.063%
2026-05-14	19.5500	19.7000	19.2000	19.4500	-3.474%	43	2,399	-11.722%
2026-05-13	21.8500	22.2500	20.1500	20.1500	-12.771%	8	2,397	-14.789%
2026-05-12	22.9500	23.1000	22.7800	23.1000	-0.773%	104	2,397	-25.671%
2026-05-11	23.4000	23.4000	22.1100	23.2800	+10.857%	30	2,397	-26.246%
2026-05-08	20.8000	22.1000	20.8000	21.0000	+2.439%	23	2,359	-18.238%
2026-05-07	19.5000	20.5000	19.0000	20.5000	-3.073%	654	2,369	-16.244%
2026-05-06	23.5900	23.5900	21.0500	21.1500	-8.043%	25	2,369	-18.818%
2026-05-05	21.8000	23.9800	21.8000	23.0000	+7.326%	1,275	2,366	-25.348%
2026-05-04	23.5000	23.5000	21.2500	21.4300	-5.386%	20	1,110	-19.879%
2026-05-01	22.0500	23.0300	22.0000	22.6500	+2.027%	8	1,104	-24.194%
2026-04-30	24.5000	24.7800	20.7500	22.2000	+49.093%	81	1,104	-22.658%
2026-04-29	14.8700	15.1500	14.7800	14.8900	-1.129%	33	1,077	+15.312%
2026-04-28	15.9500	16.2500	15.0600	15.0600	-0.791%	14	1,074	+14.011%
2026-04-27	14.8000	15.2000	14.8000	15.1800	-17.275%	57	1,075	+13.109%
2026-04-23	17.3500	18.3500	16.9000	18.3500	+18.387%	7	1,094	-6.431%
2026-04-22	15.9500	16.0600	15.4800	15.5000	-6.907%	12	1,090	+10.774%
2026-04-20	15.9500	16.6500	15.5500	16.6500	+13.420%	48	1,090	+3.123%
2026-04-17	14.7500	15.3000	14.6000	14.6800	-11.566%	77	1,066	+16.962%
2026-04-16	17.6000	17.6000	16.6000	16.6000	-3.488%	4	1,060	+3.434%
2026-04-15	18.3000	18.3500	17.2000	17.2000	-12.911%	23	1,061	-0.174%
2026-04-14	20.6300	20.6500	19.0500	19.7500	-16.243%	16	1,051	-13.063%
2026-04-13	25.5000	25.5000	23.5500	23.5800	-11.520%	16	1,020	-27.184%
2026-04-10	25.9500	26.7500	25.9500	26.6500	-1.842%	43	1,020	-35.572%
2026-04-09	28.3000	28.3000	26.4000	27.1500	-3.036%	12	1,020	-36.759%
2026-04-08	31.5500	34.9000	27.4500	28.0000	-35.365%	19	1,015	-38.679%
2026-04-07	43.4000	43.4000	43.3200	43.3200	+3.885%	2	1,018	-60.365%
2026-04-06	41.6500	41.7000	41.6500	41.7000	-4.270%	2	1,018	-58.825%
2026-04-02	45.3500	45.3500	42.2000	43.5600	+4.586%	6	1,019	-60.583%
2026-04-01	40.7000	41.6500	37.3000	41.6500	-7.238%	16	1,019	-58.776%
2026-03-31	50.4800	50.4800	44.7500	44.9000	-22.640%	40	1,020	-61.759%
2026-03-30	59.4000	59.7200	57.3000	58.0400	-9.581%	50	998	-70.417%
2026-03-27	55.9500	64.1900	55.9500	64.1900	+20.206%	79	1,001	-73.251%
2026-03-26	44.1000	55.9500	44.0500	53.4000	+48.954%	83	1,039	-67.846%
2026-03-25	34.5800	35.8500	33.9000	35.8500	-2.183%	44	998	-52.106%
2026-03-24	36.4500	36.8000	35.9000	36.6500	+12.943%	10	985	-53.151%
2026-03-23	32.4500	33.0000	32.4500	32.4500	-16.041%	4	978	-47.088%
2026-03-20	35.2400	38.8400	35.2400	38.6500	+14.012%	62	979	-55.576%
2026-03-19	33.1800	33.9000	33.0500	33.9000	+7.619%	5	961	-49.351%
2026-03-18	29.2200	31.5000	28.9500	31.5000	+10.915%	21	960	-45.492%
2026-03-17	27.8400	28.4000	27.7000	28.4000	-4.698%	4	951	-39.542%
2026-03-16	27.9000	29.8000	27.9000	29.8000	-12.993%	15	951	-42.383%
2026-03-13	33.4800	35.0500	30.3000	34.2500	+17.576%	208	960	-49.869%
2026-03-12	25.6500	29.1500	25.6500	29.1300	+18.656%	407	1,057	-41.057%
2026-03-11	24.5500	24.5500	24.5500	24.5500	-11.691%	1	828	-30.061%
2026-03-09	31.9700	31.9700	27.8000	27.8000	-3.972%	23	828	-38.237%
2026-03-06	29.4700	29.4700	27.3500	28.9500	+13.752%	68	884	-40.691%
2026-03-05	24.6500	25.4500	24.6500	25.4500	+15.158%	2	874	-32.534%
2026-03-04	22.1000	22.1000	22.1000	22.1000	-9.980%	1	873	-22.308%
2026-03-03	26.1000	26.1000	24.3500	24.5500	-0.808%	12	873	-30.061%
2026-03-02	25.0200	25.0200	24.7500	24.7500	-10.488%	2	876	-30.626%
2026-02-27	26.7000	27.6500	26.7000	27.6500	+13.552%	3	875	-37.902%
2026-02-26	23.4500	24.3500	23.4500	24.3500	-5.620%	50	875	-29.487%
2026-02-23	25.8000	25.8000	25.8000	25.8000	-3.623%	10	863	-33.450%
2026-02-19	27.8500	27.8500	26.7700	26.7700	-1.581%	22	853	-35.861%
2026-02-13	27.2000	27.2000	27.2000	27.2000	+4.898%	1	834	-36.875%
2026-02-12	27.1000	27.1000	25.8000	25.9300	+19.000%	40	834	-33.783%
2026-02-11	21.7900	21.7900	21.7900	21.7900	+2.541%	1	805	-21.202%
2026-02-10	22.0000	22.0500	21.2500	21.2500	-13.793%	21	804	-19.200%
2026-02-05	24.6500	24.6500	24.6500	24.6500	+9.071%	1	784	-30.345%
2026-02-04	22.3500	22.6000	22.3500	22.6000	+16.495%	2	785	-24.027%
2026-02-03	17.3500	19.4000	17.3500	19.4000	+22.013%	3	784	-11.495%
2026-02-02	16.2000	16.2600	15.9000	15.9000	0.000%	9	782	+7.987%
2026-01-30	15.5500	15.9000	15.5500	15.9000	+12.367%	3	776	+7.987%
2026-01-29	15.4000	16.2100	14.1500	14.1500	-38.798%	26	775	+21.343%
2026-01-28	22.2000	23.1500	22.2000	23.1200	-5.324%	12	767	-25.735%
2026-01-27	24.3000	24.4200	24.3000	24.4200	+0.535%	2	767	-29.689%
2026-01-26	24.3000	24.3000	24.2900	24.2900	-6.577%	2	765	-29.312%
2026-01-23	26.0000	26.0000	26.0000	26.0000	-9.250%	1	763	-33.962%
2026-01-22	28.8100	28.9300	28.5500	28.6500	-19.182%	230	764	-40.070%
2026-01-21	35.4500	35.4500	35.4500	35.4500	-4.060%	1	876	-51.566%
2026-01-20	35.3000	36.9500	35.3000	36.9500	+22.757%	57	876	-53.532%
2026-01-16	30.5000	30.7700	30.1000	30.1000	-8.176%	125	748	-42.957%
2026-01-15	32.7800	32.7800	32.7800	32.7800	-0.967%	1	748	-47.621%
2026-01-14	31.9000	33.9200	31.9000	33.1000	+7.293%	4	747	-48.127%
2026-01-13	28.3000	30.8500	28.3000	30.8500	+15.630%	102	744	-44.344%
2026-01-12	26.6800	26.6800	26.6800	26.6800	-4.714%	3	674	-35.645%
2026-01-07	28.0000	28.0000	28.0000	28.0000	+11.332%	2	677	-38.679%
2026-01-06	25.0500	25.1500	25.0500	25.1500	+2.236%	3	675	-31.730%
2026-01-05	24.6500	24.6500	24.5700	24.6000	+2.757%	4	671	-30.203%
2025-12-30	24.1500	24.1500	23.9400	23.9400	-5.748%	28	671	-28.279%
2025-12-29	26.0800	26.0800	25.4000	25.4000	+0.794%	8	682	-32.402%
2025-12-23	25.2000	25.2000	25.2000	25.2000	-6.839%	1	679	-31.865%
2025-12-22	26.3500	27.5500	26.3500	27.0500	+3.640%	132	679	-36.525%
2025-12-19	26.7500	26.7500	26.1000	26.1000	-3.690%	4	584	-34.215%
2025-12-18	27.9500	27.9500	27.1000	27.1000	-4.477%	21	584	-36.642%
2025-12-16	29.9000	29.9000	28.3700	28.3700	-6.215%	2	585	-39.478%
2025-12-15	32.0000	32.0000	30.2500	30.2500	-6.549%	7	584	-43.240%
2025-12-10	32.3700	32.3700	32.3700	32.3700	+4.757%	13	582	-46.957%
2025-12-09	31.0100	31.4000	30.5500	30.9000	+5.389%	137	582	-44.434%
2025-12-08	29.3200	29.3200	29.3200	29.3200	-5.175%	1	541	-41.439%
2025-12-04	28.3400	30.9500	28.3400	30.9200	-6.643%	6	541	-44.470%
2025-12-03	33.1200	33.1200	33.1200	33.1200	-3.777%	1	543	-48.158%
2025-12-01	35.2000	35.2000	34.4200	34.4200	+2.349%	3	544	-50.116%
2025-11-28	33.8200	33.8200	33.6300	33.6300	-10.080%	2	543	-48.944%
2025-11-25	38.5500	38.5500	37.4000	37.4000	-20.000%	77	544	-54.091%
2025-11-21	49.7000	52.3500	46.5000	46.7500	-10.680%	55	543	-63.273%
2025-11-20	45.1600	52.3400	44.4000	52.3400	+9.042%	5	590	-67.195%
2025-11-18	49.6600	52.0900	48.0000	48.0000	+5.960%	16	589	-64.229%
2025-11-17	45.3000	45.3000	45.3000	45.3000	+2.489%	2	605	-62.097%
2025-11-14	47.8200	48.2200	44.2000	44.2000	-3.913%	3	579	-61.154%
2025-11-13	44.0000	46.0000	44.0000	46.0000	+17.287%	51	578	-62.674%
2025-11-11	39.7000	39.7000	39.2200	39.2200	-17.135%	82	577	-56.221%
2025-11-07	44.7800	47.3300	44.7800	47.3300	+15.439%	5	497	-63.723%
2025-11-06	42.5000	42.5000	41.0000	41.0000	+8.609%	32	492	-58.122%
2025-11-05	39.7500	39.7500	37.7500	37.7500	-5.625%	5	492	-54.517%
2025-11-04	41.2000	41.2000	38.4000	40.0000	+6.809%	5	490	-57.075%
2025-11-03	36.0000	37.5500	35.4500	37.4500	+0.943%	385	239	-54.152%
2025-10-31	30.9500	37.1600	30.9500	37.1000	+14.861%	59	239	-53.720%
2025-10-30	32.1600	35.8700	30.2500	32.3000	+60.937%	27	189	-46.842%
2025-10-29	19.8600	20.0700	19.8600	20.0700	-11.974%	2	178	-14.449%
2025-10-22	23.1500	23.1500	22.8000	22.8000	-0.088%	2	178	-24.693%
2025-10-21	22.8200	22.8200	22.8200	22.8200	-20.626%	1	176	-24.759%
2025-10-14	28.7500	28.7500	28.7500	28.7500	+21.308%	5	176	-40.278%
2025-10-09	24.4000	24.4000	23.5000	23.7000	-10.734%	6	176	-27.553%
2025-10-07	27.0000	27.0200	26.5500	26.5500	-10.455%	8	169	-35.330%
2025-10-06	29.5100	29.6500	29.5100	29.6500	+16.183%	8	169	-42.091%
2025-10-03	25.5200	25.5200	25.5200	25.5200	+2.903%	1	166	-32.719%
2025-10-02	24.8000	24.8000	24.8000	24.8000	+1.018%	1	166	-30.766%
2025-10-01	24.5500	24.5500	24.5500	24.5500	+10.090%	1	165	-30.061%
2025-09-26	22.1000	22.3000	21.9000	22.3000	+7.212%	40	165	-23.004%
2025-09-24	20.8000	20.8000	20.8000	20.8000	+19.540%	5	162	-17.452%
2025-09-18	17.4000	17.4000	17.4000	17.4000	-2.902%	7	157	-1.322%
2025-09-17	17.9200	17.9200	17.9200	17.9200	-0.444%	1	152	-4.185%
2025-09-16	18.0000	18.0000	18.0000	18.0000	-5.263%	4	151	-4.611%
2025-09-15	19.1800	19.1800	19.0000	19.0000	-5.142%	2	147	-9.632%
2025-09-12	20.0300	20.0300	20.0300	20.0300	-1.814%	2	147	-14.279%
2025-09-04	20.4000	20.4000	20.4000	20.4000	-0.971%	1	147	-15.833%
2025-08-18	21.6500	22.1000	20.6000	20.6000	+10.456%	33	147	-16.650%
2025-08-13	18.6500	18.6500	18.6500	18.6500	-12.646%	1	129	-7.936%
2025-08-07	21.3500	21.3500	21.3500	21.3500	-1.613%	2	129	-19.578%
2025-08-05	21.7000	21.7000	21.7000	21.7000	-21.377%	1	129	-20.876%
2025-07-30	26.9500	27.6000	26.3000	27.6000	+4.744%	8	128	-37.790%
2025-07-29	24.9500	26.3500	24.9500	26.3500	+5.400%	8	120	-34.839%
2025-07-28	25.0500	25.0500	25.0000	25.0000	-3.101%	7	112	-31.320%
2025-07-24	25.8000	25.8000	25.8000	25.8000	-14.000%	1	105	-33.450%
2025-07-18	30.0000	30.0000	30.0000	30.0000	-3.163%	1	104	-42.767%
2025-07-17	30.9800	30.9800	30.9800	30.9800	+0.912%	30	103	-44.577%
2025-07-16	31.0000	31.3000	30.7000	30.7000	+6.228%	8	73	-44.072%
2025-07-15	28.6000	28.9000	28.6000	28.9000	+3.399%	10	65	-40.588%
2025-07-09	27.9000	27.9500	27.8900	27.9500	-9.459%	55	56	-38.569%
2025-07-03	31.5700	31.5700	30.8700	30.8700	-19.188%	2	9	-44.380%
2025-06-23	38.2000	38.2000	38.2000	38.2000	-5.399%	1	9	-55.052%
2025-06-20	39.0500	40.3800	39.0500	40.3800	+6.825%	4	9	-57.479%
2025-06-09	38.2000	38.2000	37.8000	37.8000	-9.785%	4	7	-54.577%
2025-06-04	41.1500	41.9000	41.1500	41.9000	-5.418%	3	2	-59.021%
2025-06-03	44.3000	44.3000	44.3000	44.3000	-9.370%	1	2	-61.242%
2025-05-30	48.8800	48.8800	48.8800	48.8800	0.000%	2	1	-64.873%