Dark

META20260918P555
META Sep 18 2026 555.00 Put (META260918P00555000)
option OPRA

EOD

Jul 23, 2026

21.85+31.627%(+5.25)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	19.5000	24.1000	19.5000	21.8500	+31.627%	73	930	0.000%
2026-07-22	14.6000	16.6500	14.6000	16.6000	+30.709%	27	948	+31.627%
2026-07-21	12.8500	13.2000	12.4600	12.7000	-3.933%	49	955	+72.047%
2026-07-20	15.1100	15.1100	13.0000	13.2200	-15.796%	49	970	+65.280%
2026-07-17	15.9500	19.0400	14.9200	15.7000	+36.522%	12	936	+39.172%
2026-07-16	10.7800	11.5000	10.0000	11.5000	+2.679%	15	934	+90.000%
2026-07-15	11.8500	11.8500	10.5300	11.2000	-10.400%	850	934	+95.089%
2026-07-14	12.4700	12.8700	12.0700	12.5000	-5.660%	57	1,569	+74.800%
2026-07-13	13.5900	13.5900	12.6800	13.2500	-0.749%	61	1,587	+64.906%
2026-07-10	12.6200	13.7500	12.4800	13.3500	-28.226%	96	1,576	+63.670%
2026-07-09	29.9500	30.0000	18.5500	18.6000	-19.481%	310	1,590	+17.473%
2026-07-08	21.9000	23.1000	21.2800	23.1000	+18.280%	27	1,559	-5.411%
2026-07-07	19.3500	21.2700	18.1800	19.5300	-11.709%	748	1,537	+11.879%
2026-07-06	26.4500	27.2000	22.1200	22.1200	-19.710%	39	844	-1.221%
2026-07-02	25.3000	27.5500	25.1000	27.5500	+44.848%	58	832	-20.690%
2026-07-01	22.9000	23.8500	17.4300	19.0200	-48.315%	54	832	+14.879%
2026-06-30	38.5000	39.9600	36.7500	36.8000	+6.667%	69	826	-40.625%
2026-06-29	33.0000	34.5000	33.0000	34.5000	-12.102%	11	815	-36.667%
2026-06-26	44.1500	44.1500	38.5000	39.2500	-11.699%	16	806	-44.331%
2026-06-25	42.2000	44.7000	39.6000	44.4500	+15.755%	27	795	-50.844%
2026-06-24	38.9700	38.9700	37.8500	38.4000	+6.519%	10	785	-43.099%
2026-06-23	35.7000	36.0500	34.4600	36.0500	+2.038%	14	788	-39.390%
2026-06-22	32.9300	37.2200	32.1900	35.3300	+8.708%	22	788	-38.155%
2026-06-18	34.1200	35.2000	31.3500	32.5000	-7.143%	141	744	-32.769%
2026-06-17	30.9100	35.0000	30.8000	35.0000	+40.281%	30	744	-37.571%
2026-06-16	24.9500	24.9500	24.9500	24.9500	-4.771%	2	744	-12.425%
2026-06-15	30.0000	30.0000	24.1500	26.2000	-28.804%	24	746	-16.603%
2026-06-12	38.0200	38.3700	34.1600	36.8000	+0.822%	74	729	-40.625%
2026-06-11	38.4600	41.0500	36.0500	36.5000	+3.693%	141	729	-40.137%
2026-06-10	33.7000	35.2000	33.7000	35.2000	+14.286%	5	714	-37.926%
2026-06-09	29.0000	32.2900	27.2500	30.8000	-0.065%	159	710	-29.058%
2026-06-08	30.1800	30.8200	28.8000	30.8200	+2.733%	29	581	-29.104%
2026-06-05	21.2500	31.3000	21.0200	30.0000	+58.562%	9	576	-27.167%
2026-06-04	16.9100	18.9200	16.5500	18.9200	-13.804%	12	575	+15.486%
2026-06-03	23.9900	24.8000	21.9500	21.9500	-8.921%	67	572	-0.456%
2026-06-02	26.2700	26.2700	24.1000	24.1000	-4.554%	25	591	-9.336%
2026-06-01	23.2500	25.3000	22.4000	25.2500	+34.523%	29	582	-13.465%
2026-05-29	18.8000	18.8000	18.7700	18.7700	-1.262%	6	596	+16.409%
2026-05-28	19.0100	19.0100	19.0100	19.0100	+1.063%	1	596	+14.940%
2026-05-27	22.0500	22.6500	18.8100	18.8100	-17.500%	25	597	+16.162%
2026-05-26	22.8000	22.8000	22.8000	22.8000	-0.524%	1	600	-4.167%
2026-05-22	22.8400	22.9200	22.8400	22.9200	-10.469%	9	599	-4.668%
2026-05-21	27.1000	27.1000	25.6000	25.6000	-2.290%	51	590	-14.648%
2026-05-19	26.2000	26.2000	26.2000	26.2000	+7.819%	2	590	-16.603%
2026-05-18	25.7500	25.8500	24.3000	24.3000	-0.857%	21	565	-10.082%
2026-05-15	24.8900	24.8900	23.3500	24.5100	+1.701%	69	565	-10.853%
2026-05-14	23.7000	24.1000	23.6000	24.1000	-10.409%	13	546	-9.336%
2026-05-13	26.5000	26.9000	26.4500	26.9000	-4.779%	4	550	-18.773%
2026-05-12	28.3500	28.3500	27.4500	28.2500	-0.177%	27	550	-22.655%
2026-05-11	27.4500	28.3500	26.8600	28.3000	+10.331%	90	550	-22.792%
2026-05-08	25.0100	26.7000	25.0100	25.6500	-0.620%	31	533	-14.815%
2026-05-06	28.5500	28.6600	24.6500	25.8100	-7.425%	36	538	-15.343%
2026-05-05	28.6400	28.6400	27.6000	27.8800	+10.198%	36	531	-21.628%
2026-05-04	29.0100	29.0100	25.3000	25.3000	-6.470%	66	531	-13.636%
2026-05-01	26.4000	27.1000	26.4000	27.0500	+3.244%	6	518	-19.224%
2026-04-30	26.1000	30.3000	26.1000	26.2000	+46.369%	22	518	-16.603%
2026-04-29	18.9200	18.9200	17.7200	17.9000	-2.452%	22	522	+22.067%
2026-04-28	18.3200	18.3500	18.3200	18.3500	+4.261%	2	512	+19.074%
2026-04-27	18.0200	18.4000	17.5000	17.6000	-10.433%	12	510	+24.148%
2026-04-24	20.5500	20.7500	19.6500	19.6500	-0.758%	62	512	+11.196%
2026-04-23	20.8500	20.8500	19.8000	19.8000	-1.000%	17	457	+10.354%
2026-04-21	18.9000	20.0000	18.8500	20.0000	+4.439%	12	456	+9.250%
2026-04-20	18.4400	19.1500	18.2000	19.1500	+10.375%	18	456	+14.099%
2026-04-17	17.4000	18.0000	17.2200	17.3500	-12.152%	24	469	+25.937%
2026-04-16	20.0000	20.2500	19.7500	19.7500	-1.496%	4	455	+10.633%
2026-04-15	20.4800	20.7000	20.0500	20.0500	-11.086%	5	454	+8.978%
2026-04-14	24.2000	24.2000	22.5000	22.5500	-18.030%	25	453	-3.104%
2026-04-13	29.6500	29.9500	27.5100	27.5100	-10.971%	8	428	-20.574%
2026-04-10	30.7000	31.1000	30.7000	30.9000	-1.341%	13	428	-29.288%
2026-04-09	31.3600	31.3600	30.8500	31.3200	-12.146%	16	428	-30.236%
2026-04-08	35.7500	38.8500	35.6500	35.6500	-27.907%	12	418	-38.710%
2026-04-07	50.5000	50.5000	49.4500	49.4500	+6.344%	3	414	-55.814%
2026-04-06	47.6000	47.6000	46.5000	46.5000	-5.141%	4	416	-53.011%
2026-04-02	51.6000	51.6000	47.9500	49.0200	+3.309%	16	408	-55.426%
2026-04-01	47.7200	47.7200	43.0000	47.4500	-7.415%	24	408	-53.952%
2026-03-31	56.7000	56.8200	51.1500	51.2500	-22.932%	99	397	-57.366%
2026-03-30	67.1500	67.2000	65.1200	66.5000	-4.700%	37	348	-67.143%
2026-03-27	68.8600	69.7800	68.2000	69.7800	+10.586%	9	328	-68.687%
2026-03-26	46.6800	63.1000	46.6800	63.1000	+56.965%	81	326	-65.372%
2026-03-25	40.2000	40.2000	40.2000	40.2000	-4.286%	1	344	-45.647%
2026-03-24	41.1000	42.0000	41.1000	42.0000	+14.566%	2	343	-47.976%
2026-03-23	36.6600	36.6600	36.6600	36.6600	-16.776%	2	342	-40.398%
2026-03-20	42.3000	44.0500	42.1000	44.0500	+15.921%	19	342	-50.397%
2026-03-19	38.0000	38.0000	38.0000	38.0000	+6.742%	60	350	-42.500%
2026-03-18	35.6000	35.6000	35.6000	35.6000	+12.303%	2	291	-38.624%
2026-03-17	31.8900	31.8900	31.7000	31.7000	-4.374%	11	290	-31.073%
2026-03-16	32.2500	33.1500	32.2500	33.1500	-16.288%	6	289	-34.087%
2026-03-13	35.3500	39.8000	35.3500	39.6000	+25.714%	118	283	-44.823%
2026-03-12	30.7200	31.5000	30.7200	31.5000	+11.504%	4	236	-30.635%
2026-03-11	28.9500	28.9500	28.2500	28.2500	+3.027%	6	234	-22.655%
2026-03-10	27.4200	27.4200	27.4200	27.4200	-18.635%	1	228	-20.314%
2026-03-09	33.3000	33.8000	32.7000	33.7000	+4.821%	9	228	-35.163%
2026-03-06	32.3000	32.3000	31.1000	32.1500	+12.216%	31	221	-32.037%
2026-03-05	28.6000	29.5000	28.2000	28.6500	+11.047%	206	215	-23.735%
2026-03-04	24.8700	25.8000	24.8700	25.8000	-8.511%	2	65	-15.310%
2026-03-03	28.5500	28.5500	27.8000	28.2000	+0.356%	8	64	-22.518%
2026-03-02	27.9000	28.1000	27.9000	28.1000	-11.216%	8	68	-22.242%
2026-02-27	29.9200	31.6500	29.9200	31.6500	+5.711%	3	69	-30.964%
2026-02-23	29.4100	29.9400	29.4100	29.9400	-2.729%	3	68	-27.021%
2026-02-19	30.7800	30.7800	30.7800	30.7800	-8.529%	30	66	-29.012%
2026-02-18	33.6500	33.6500	33.6500	33.6500	-0.444%	3	44	-35.067%
2026-02-13	33.8000	33.8000	33.8000	33.8000	+36.566%	17	24	-35.355%
2026-02-10	24.7500	24.7500	24.7500	24.7500	-17.910%	1	24	-11.717%
2026-02-06	30.1500	30.1500	30.1500	30.1500	+20.600%	1	24	-27.529%
2026-02-04	25.5500	25.5500	25.0000	25.0000	+21.655%	5	25	-12.600%
2026-02-03	19.9500	20.5500	19.9500	20.5500	+11.081%	2	23	+6.326%
2026-02-02	18.5000	18.5000	18.5000	18.5000	0.000%	5	22	+18.108%
2026-01-29	18.0000	18.5000	17.3000	18.5000	-31.227%	5	22	+18.108%
2026-01-28	26.9000	26.9000	26.9000	26.9000	-22.254%	1	18	-18.773%
2026-01-22	34.6000	34.6000	34.6000	34.6000	-15.092%	1	17	-36.850%
2026-01-21	41.9500	41.9500	40.7500	40.7500	-4.005%	14	16	-46.380%
2026-01-20	41.0000	42.4500	41.0000	42.4500	+20.597%	2	11	-48.528%
2026-01-16	35.5000	35.5000	35.2000	35.2000	0.000%	9	0	-37.926%