Dark

META20260918P545
META Sep 18 2026 545.00 Put (META260918P00545000)
option OPRA

EOD

Jul 23, 2026

18.35+33.942%(+4.65)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	16.8300	20.5000	16.8300	18.3500	+33.942%	180	1,155	0.000%
2026-07-22	12.6000	14.1500	12.5500	13.7000	+22.870%	176	1,115	+33.942%
2026-07-21	11.0000	11.1900	10.5500	11.1500	-1.327%	18	1,125	+64.574%
2026-07-20	12.9000	12.9000	10.9500	11.3000	-14.199%	43	1,112	+62.389%
2026-07-17	13.7000	16.5700	12.0500	13.1700	+37.188%	85	1,111	+39.332%
2026-07-16	9.7000	9.7000	8.4700	9.6000	+0.524%	36	1,107	+91.146%
2026-07-15	9.6500	9.8000	9.0100	9.5500	-9.479%	67	1,134	+92.147%
2026-07-14	10.7500	10.7500	10.1500	10.5500	-6.139%	70	1,133	+73.934%
2026-07-13	11.3200	11.3200	11.1500	11.2400	-3.932%	12	1,157	+63.256%
2026-07-10	11.3400	11.9300	10.8000	11.7000	-27.148%	109	1,161	+56.838%
2026-07-09	26.0000	26.0000	16.0600	16.0600	-17.216%	277	1,207	+14.259%
2026-07-08	19.3700	20.4000	18.0400	19.4000	+19.827%	185	1,104	-5.412%
2026-07-07	17.5000	17.5500	15.9300	16.1900	-21.976%	30	1,017	+13.342%
2026-07-06	22.2000	22.2000	20.4500	20.7500	-11.890%	82	1,033	-11.566%
2026-07-02	22.4400	23.5500	22.4400	23.5500	+42.727%	22	1,072	-22.081%
2026-07-01	19.2500	19.2500	15.0000	16.5000	-49.074%	99	1,072	+11.212%
2026-06-30	32.6100	34.5000	31.9500	32.4000	+9.831%	127	1,055	-43.364%
2026-06-29	28.9500	30.4000	28.9500	29.5000	-19.399%	29	1,052	-37.797%
2026-06-26	39.1800	39.1800	33.9000	36.6000	-6.585%	31	1,047	-49.863%
2026-06-25	37.2500	40.0000	34.3500	39.1800	+16.434%	85	1,032	-53.165%
2026-06-24	30.8500	34.1300	30.8500	33.6500	+7.680%	19	1,001	-45.468%
2026-06-23	29.3100	31.2500	28.8600	31.2500	-1.357%	10	1,012	-41.280%
2026-06-22	31.2000	31.6800	31.2000	31.6800	+9.468%	7	1,012	-42.077%
2026-06-18	30.8000	30.8000	28.9100	28.9400	-4.646%	9	1,069	-36.593%
2026-06-17	23.5900	30.3500	23.2700	30.3500	+48.121%	150	1,069	-39.539%
2026-06-16	19.6000	22.7000	19.6000	20.4900	-8.199%	9	1,069	-10.444%
2026-06-15	23.9300	23.9300	20.7200	22.3200	-32.364%	33	1,067	-17.787%
2026-06-12	33.6600	33.6600	32.1800	33.0000	+6.624%	15	1,065	-44.394%
2026-06-11	34.2100	35.9400	30.9500	30.9500	-0.992%	47	1,062	-40.711%
2026-06-10	26.0000	31.2600	26.0000	31.2600	+21.304%	27	1,056	-41.299%
2026-06-09	24.2500	28.0000	23.4500	25.7700	-1.453%	7	1,052	-28.793%
2026-06-08	26.4200	26.4200	25.5000	26.1500	-1.209%	22	1,052	-29.828%
2026-06-05	27.1400	27.1400	26.4700	26.4700	+60.522%	4	1,044	-30.676%
2026-06-04	16.4500	16.4900	14.6800	16.4900	-9.743%	40	1,042	+11.280%
2026-06-03	20.8000	20.8000	18.2500	18.2700	-20.392%	52	1,043	+0.438%
2026-06-02	23.7000	23.7000	21.3500	22.9500	-4.732%	504	1,038	-20.044%
2026-06-01	19.9500	24.0900	19.6000	24.0900	+51.987%	65	1,071	-23.827%
2026-05-29	14.9900	16.3800	14.9900	15.8500	+7.458%	14	1,038	+15.773%
2026-05-28	15.9100	15.9100	14.7500	14.7500	-18.373%	9	1,031	+24.407%
2026-05-27	19.1500	19.1500	18.0700	18.0700	-12.282%	22	1,032	+1.550%
2026-05-26	20.1500	20.6000	19.7500	20.6000	+0.980%	4	1,032	-10.922%
2026-05-22	20.3700	20.4000	20.3700	20.4000	-1.449%	2	1,030	-10.049%
2026-05-21	24.2500	24.2500	20.7000	20.7000	-4.520%	21	1,034	-11.353%
2026-05-20	21.6800	21.6800	21.6800	21.6800	+0.370%	4	1,034	-15.360%
2026-05-18	23.0200	23.0200	21.6000	21.6000	+2.370%	109	1,027	-15.046%
2026-05-15	21.9900	21.9900	20.3500	21.1000	+1.442%	58	1,027	-13.033%
2026-05-14	20.8500	20.8500	20.7500	20.8000	-2.393%	14	1,019	-11.779%
2026-05-13	24.8800	24.8800	21.3000	21.3100	-13.899%	12	1,021	-13.890%
2026-05-12	23.8200	24.9800	23.8200	24.7500	+1.684%	13	1,021	-25.859%
2026-05-11	24.2500	24.5000	23.7000	24.3400	+5.368%	31	1,021	-24.610%
2026-05-08	23.2000	23.5500	22.8500	23.1000	+11.486%	6	1,021	-20.563%
2026-05-07	20.7200	20.7200	20.7200	20.7200	-9.322%	3	1,027	-11.438%
2026-05-06	25.2500	25.2500	22.3000	22.8500	-4.072%	26	1,024	-19.694%
2026-05-05	24.0500	25.3200	23.8200	23.8200	+4.703%	44	1,024	-22.964%
2026-05-04	25.4500	25.4500	22.7500	22.7500	-4.211%	12	1,016	-19.341%
2026-05-01	23.4000	24.4500	23.2000	23.7500	-5.000%	10	1,003	-22.737%
2026-04-30	26.7200	26.8900	24.9500	25.0000	+53.374%	45	1,003	-26.600%
2026-04-29	16.8500	16.8500	15.6500	16.3000	-1.511%	9	1,003	+12.577%
2026-04-28	16.7000	16.7000	16.5500	16.5500	+2.923%	5	999	+10.876%
2026-04-27	15.6500	16.1000	15.6500	16.0800	-4.000%	21	999	+14.117%
2026-04-24	18.6200	18.6200	16.7500	16.7500	+0.601%	3	1,000	+9.552%
2026-04-22	16.6000	16.7300	16.6000	16.6500	-3.310%	18	998	+10.210%
2026-04-20	16.5000	17.7000	16.5000	17.2200	+6.957%	14	1,005	+6.562%
2026-04-17	16.2000	16.2000	15.5000	16.1000	-10.306%	31	1,006	+13.975%
2026-04-16	17.8800	17.9500	17.8800	17.9500	-0.829%	2	1,028	+2.228%
2026-04-15	18.2800	18.2800	18.0100	18.1000	-11.922%	5	1,027	+1.381%
2026-04-14	20.4700	20.8500	20.3400	20.5500	-17.404%	14	1,026	-10.706%
2026-04-13	24.8800	24.8800	24.8800	24.8800	-8.361%	5	1,026	-26.246%
2026-04-10	28.2000	28.2000	27.1500	27.1500	-3.381%	5	1,026	-32.413%
2026-04-09	29.3000	29.3000	28.1000	28.1000	-13.405%	2	1,026	-34.698%
2026-04-08	35.2500	35.2500	29.2500	32.4500	-29.226%	23	1,027	-43.451%
2026-04-07	45.6500	46.7500	45.6500	45.8500	+8.521%	6	1,026	-59.978%
2026-04-06	42.4300	42.4300	42.2500	42.2500	-6.527%	40	1,022	-56.568%
2026-04-02	47.2000	47.2000	44.6500	45.2000	+6.103%	4	988	-59.403%
2026-04-01	43.5500	43.6500	40.0000	42.6000	-9.362%	103	988	-56.925%
2026-03-31	52.0500	53.3100	46.7500	47.0000	-23.328%	46	901	-60.957%
2026-03-30	62.0500	62.0500	59.7500	61.3000	-8.275%	17	879	-70.065%
2026-03-27	61.9500	68.2000	61.9500	66.8300	+19.767%	60	866	-72.542%
2026-03-26	46.2000	57.9000	46.2000	55.8000	+49.158%	182	842	-67.115%
2026-03-25	35.7500	37.4100	35.7500	37.4100	-2.578%	17	828	-50.949%
2026-03-24	37.6000	38.5000	37.6000	38.4000	+14.798%	8	820	-52.214%
2026-03-23	33.4500	33.4500	33.4500	33.4500	-16.998%	4	813	-45.142%
2026-03-20	39.4000	40.4500	38.1500	40.3000	+16.306%	138	813	-54.467%
2026-03-19	34.6500	34.6500	34.6500	34.6500	+6.780%	8	725	-47.042%
2026-03-18	30.5000	32.4500	30.4000	32.4500	+11.321%	18	717	-43.451%
2026-03-17	29.4000	29.4000	29.1500	29.1500	-3.060%	4	699	-37.050%
2026-03-16	30.6000	30.7000	29.9500	30.0700	-16.240%	7	695	-38.976%
2026-03-13	34.9800	35.9000	32.2500	35.9000	+39.147%	70	692	-48.886%
2026-03-11	25.6000	26.4000	25.6000	25.8000	-14.992%	6	624	-28.876%
2026-03-09	33.5500	33.5500	29.9500	30.3500	+0.831%	79	622	-39.539%
2026-03-06	30.1500	30.1500	30.1000	30.1000	+15.105%	3	571	-39.037%
2026-03-05	26.2000	26.3000	26.1000	26.1500	+12.232%	45	570	-29.828%
2026-03-04	23.3000	23.3000	23.3000	23.3000	-9.865%	1	565	-21.245%
2026-03-03	27.4000	27.4000	25.6000	25.8500	+0.584%	8	564	-29.014%
2026-03-02	25.4000	25.7000	25.4000	25.7000	-9.347%	7	569	-28.599%
2026-02-27	28.8500	28.8500	28.3500	28.3500	+26.846%	2	563	-35.273%
2026-02-10	22.3500	22.3500	22.3500	22.3500	+0.224%	1	561	-17.897%
2026-02-09	22.3000	22.3000	22.3000	22.3000	-14.395%	2	561	-17.713%
2026-02-06	27.3500	27.3500	26.0500	26.0500	+3.579%	501	561	-29.559%
2026-02-05	25.1500	25.1500	25.1500	25.1500	+7.021%	9	66	-27.038%
2026-02-04	23.5000	23.5000	23.5000	23.5000	+16.279%	1	66	-21.915%
2026-02-03	18.2500	20.2100	18.2500	20.2100	+20.657%	9	66	-9.203%
2026-02-02	16.9500	17.3000	16.7500	16.7500	+1.208%	21	61	+9.552%
2026-01-30	16.7500	16.7500	16.5500	16.5500	+12.203%	20	53	+10.876%
2026-01-29	16.2500	16.6000	14.7500	14.7500	-39.425%	25	43	+24.407%
2026-01-28	24.3500	24.3500	24.3500	24.3500	-12.062%	1	21	-24.641%
2026-01-23	27.6900	27.6900	27.6900	27.6900	-7.546%	1	20	-33.731%
2026-01-22	29.9500	29.9500	29.9500	29.9500	-19.381%	9	20	-38.731%
2026-01-21	37.1500	37.1500	37.1500	37.1500	-3.632%	1	11	-50.606%
2026-01-20	37.1000	38.7500	37.1000	38.5500	+19.350%	9	10	-52.399%
2026-01-16	32.3000	32.3000	32.3000	32.3000	0.000%	1	0	-43.189%