Dark

META20260918P560
META Sep 18 2026 560.00 Put (META260918P00560000)
option OPRA

EOD

Jul 23, 2026

22.96+24.108%(+4.46)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	22.8000	25.7500	21.1500	22.9600	+24.108%	112	2,844	0.000%
2026-07-22	14.5000	18.5000	14.5000	18.5000	+35.036%	265	2,832	+24.108%
2026-07-21	14.2200	14.2200	13.5200	13.7000	-4.196%	64	2,835	+67.591%
2026-07-20	16.8800	16.8800	14.0000	14.3000	-14.371%	110	2,853	+60.559%
2026-07-17	16.1000	20.3800	16.1000	16.7000	+24.534%	180	2,855	+37.485%
2026-07-16	11.7000	13.4100	10.9000	13.4100	+21.467%	209	2,762	+71.216%
2026-07-15	13.1000	13.1000	11.0400	11.0400	-14.749%	219	2,920	+107.971%
2026-07-14	15.9100	15.9100	12.9500	12.9500	-9.441%	8	2,787	+77.297%
2026-07-13	15.1300	15.1300	13.4800	14.3000	-2.721%	21	2,788	+60.559%
2026-07-10	14.4000	15.1500	13.3000	14.7000	-24.227%	124	2,785	+56.190%
2026-07-09	32.7100	33.2000	19.4000	19.4000	-22.400%	105	2,774	+18.351%
2026-07-08	23.6000	25.0000	22.9900	25.0000	+22.489%	57	2,763	-8.160%
2026-07-07	21.1400	22.5500	18.9900	20.4100	-15.100%	80	2,726	+12.494%
2026-07-06	27.8000	27.8000	24.0400	24.0400	-18.784%	51	2,757	-4.493%
2026-07-02	22.7500	29.6000	22.7500	29.6000	+37.674%	26	2,733	-22.432%
2026-07-01	24.3000	26.3200	18.6300	21.5000	-44.301%	155	2,733	+6.791%
2026-06-30	38.9600	42.6000	38.5800	38.6000	+4.465%	113	2,764	-40.518%
2026-06-29	38.6000	38.6000	35.6500	36.9500	-16.403%	31	2,741	-37.862%
2026-06-26	47.9700	47.9700	41.3500	44.2000	-4.639%	45	2,734	-48.054%
2026-06-25	44.9500	48.1500	41.7100	46.3500	+13.049%	93	2,719	-50.464%
2026-06-24	36.7200	41.5700	36.7200	41.0000	+7.895%	160	2,727	-44.000%
2026-06-23	41.2500	41.2500	35.0000	38.0000	+1.064%	123	2,686	-39.579%
2026-06-22	35.2200	40.0800	34.4000	37.6000	+11.078%	44	2,636	-38.936%
2026-06-18	36.4300	38.8500	33.4500	33.8500	-10.021%	156	2,459	-32.171%
2026-06-17	28.4500	37.7200	28.4500	37.6200	+49.464%	55	2,459	-38.969%
2026-06-16	26.3000	26.5000	25.1700	25.1700	-9.460%	7	2,459	-8.780%
2026-06-15	32.6000	32.6000	25.6000	27.8000	-29.531%	76	2,456	-17.410%
2026-06-12	40.5500	40.9200	37.0000	39.4500	+5.906%	295	2,465	-41.800%
2026-06-11	40.0100	43.3000	37.2500	37.2500	+0.540%	227	2,304	-38.362%
2026-06-10	34.4100	37.1000	30.8900	37.0500	+12.614%	61	2,279	-38.030%
2026-06-09	29.8200	34.7100	29.8200	32.9000	+0.335%	28	2,264	-30.213%
2026-06-08	33.6400	33.6400	30.6500	32.7900	+4.794%	22	2,268	-29.979%
2026-06-05	20.3000	33.1300	20.3000	31.2900	+50.795%	28	2,268	-26.622%
2026-06-04	21.5000	21.5000	17.6000	20.7500	-7.366%	173	2,265	+10.651%
2026-06-03	23.9000	24.3200	22.4000	22.4000	-20.000%	54	2,246	+2.500%
2026-06-02	30.0000	30.0000	26.1000	28.0000	-2.778%	244	2,233	-18.000%
2026-06-01	24.6200	28.8000	24.1000	28.8000	+45.823%	261	2,007	-20.278%
2026-05-29	19.5500	20.5500	19.5500	19.7500	+3.947%	109	1,802	+16.253%
2026-05-28	20.6000	20.6000	19.0000	19.0000	-7.407%	22	1,829	+20.842%
2026-05-27	23.0300	23.6500	20.5200	20.5200	-15.902%	13	1,824	+11.891%
2026-05-26	24.5500	24.5500	24.4000	24.4000	-11.111%	2	1,826	-5.902%
2026-05-21	27.1500	27.4500	27.1500	27.4500	+0.919%	4	1,826	-16.357%
2026-05-20	28.3000	28.3000	26.5000	27.2000	-3.168%	194	1,826	-15.588%
2026-05-19	26.3500	28.0900	26.3500	28.0900	+6.000%	4	1,638	-18.263%
2026-05-18	27.5000	27.5000	25.8000	26.5000	+4.126%	9	1,638	-13.358%
2026-05-15	25.8700	25.8700	24.5100	25.4500	+0.197%	4	1,638	-9.784%
2026-05-14	25.5600	25.5600	25.4000	25.4000	+1.804%	4	1,636	-9.606%
2026-05-13	28.6800	28.6800	24.9500	24.9500	-15.852%	5	1,634	-7.976%
2026-05-12	30.1600	30.2000	28.8500	29.6500	+0.338%	34	1,634	-22.563%
2026-05-11	30.2400	30.2400	28.4500	29.5500	+8.321%	49	1,634	-22.301%
2026-05-08	27.4500	28.3500	27.0100	27.2800	+3.805%	20	1,647	-15.836%
2026-05-07	24.7500	26.7000	24.7500	26.2800	-2.667%	14	1,646	-12.633%
2026-05-06	30.5600	30.5600	26.1700	27.0000	-6.736%	13	1,644	-14.963%
2026-05-05	28.7500	30.0000	28.7500	28.9500	+7.621%	18	1,644	-20.691%
2026-05-04	28.5000	29.9000	26.9000	26.9000	-9.029%	25	1,637	-14.647%
2026-05-01	28.3000	29.5700	28.3000	29.5700	+1.966%	4	1,633	-22.354%
2026-04-30	26.8000	32.0000	26.8000	29.0000	+50.571%	245	1,633	-20.828%
2026-04-29	20.1600	20.1600	18.7000	19.2600	-0.052%	14	1,726	+19.211%
2026-04-28	20.0900	20.5500	19.2700	19.2700	+3.324%	9	1,725	+19.149%
2026-04-27	18.4500	19.5000	18.4500	18.6500	-13.497%	89	1,723	+23.110%
2026-04-24	21.7000	21.7000	21.5600	21.5600	+2.180%	2	1,683	+6.494%
2026-04-23	21.6500	21.7000	20.9000	21.1000	+7.708%	8	1,683	+8.815%
2026-04-22	19.9800	19.9800	19.5800	19.5900	-4.205%	6	1,682	+17.203%
2026-04-21	20.6000	20.6000	19.9500	20.4500	-0.487%	16	1,693	+12.274%
2026-04-20	19.9000	20.6000	19.2000	20.5500	+8.443%	18	1,693	+11.727%
2026-04-17	18.6100	18.9500	18.6000	18.9500	-7.786%	23	1,688	+21.161%
2026-04-16	20.4000	20.5500	20.4000	20.5500	-4.949%	2	1,696	+11.727%
2026-04-15	22.2500	22.2500	21.2000	21.6200	-9.121%	305	1,697	+6.198%
2026-04-14	25.8000	25.8000	23.6500	23.7900	-17.108%	14	1,650	-3.489%
2026-04-13	28.9500	29.1000	28.7000	28.7000	-8.599%	12	1,645	-20.000%
2026-04-10	31.4000	32.6000	30.7100	31.4000	-4.848%	93	1,645	-26.879%
2026-04-09	32.9300	34.0000	32.2000	33.0000	-12.467%	55	1,645	-30.424%
2026-04-08	40.3300	41.7400	34.1000	37.7000	-27.916%	75	1,667	-39.098%
2026-04-07	52.3000	52.3000	52.3000	52.3000	+8.080%	1	1,671	-56.099%
2026-04-06	48.9000	48.9000	48.3900	48.3900	-5.025%	3	1,670	-52.552%
2026-04-02	57.0000	57.0000	50.6500	50.9500	+2.929%	41	1,660	-54.936%
2026-04-01	50.6000	50.6100	45.0500	49.5000	-7.095%	241	1,660	-53.616%
2026-03-31	59.0400	61.0000	52.7700	53.2800	-23.006%	73	1,536	-56.907%
2026-03-30	69.1000	71.5700	67.6500	69.2000	-6.106%	52	1,502	-66.821%
2026-03-27	70.1600	75.4500	70.1500	73.7000	+16.854%	73	1,484	-68.847%
2026-03-26	49.4200	65.0000	48.3000	63.0700	+49.632%	149	1,487	-63.596%
2026-03-25	41.3000	42.1500	41.2500	42.1500	-1.172%	9	1,449	-45.528%
2026-03-24	43.0500	43.0500	42.4400	42.6500	+8.912%	5	1,445	-46.166%
2026-03-23	40.3000	40.3000	39.1600	39.1600	-14.591%	11	1,442	-41.369%
2026-03-20	42.0700	46.2100	42.0700	45.8500	+14.625%	45	1,433	-49.924%
2026-03-19	40.1900	41.1500	38.8500	40.0000	+7.672%	197	1,436	-42.600%
2026-03-18	36.1000	37.1500	36.1000	37.1500	+7.061%	4	1,561	-38.197%
2026-03-16	33.7000	35.7500	33.7000	34.7000	-15.981%	14	1,560	-33.833%
2026-03-13	39.1400	41.3000	37.3500	41.3000	+20.058%	218	1,551	-44.407%
2026-03-12	33.3500	34.4500	32.3000	34.4000	+13.009%	160	1,393	-33.256%
2026-03-11	28.9000	30.4400	28.9000	30.4400	-13.375%	12	1,332	-24.573%
2026-03-09	34.8000	35.1400	34.3000	35.1400	+4.583%	9	1,333	-34.661%
2026-03-06	33.2000	33.6500	33.0000	33.6000	+23.757%	4	1,334	-31.667%
2026-03-04	26.7500	27.1500	26.7500	27.1500	-8.122%	17	1,334	-15.433%
2026-03-03	30.4500	30.4500	29.0000	29.5500	-0.839%	13	1,328	-22.301%
2026-03-02	29.4500	29.8000	29.4500	29.8000	-9.970%	8	1,327	-22.953%
2026-02-27	33.1000	33.1000	33.1000	33.1000	+13.941%	1	1,328	-30.634%
2026-02-26	29.9700	29.9700	29.0500	29.0500	-3.967%	16	1,328	-20.964%
2026-02-25	31.3500	31.3500	30.2500	30.2500	-9.214%	3	1,329	-24.099%
2026-02-24	33.2400	33.3200	32.9000	33.3200	-2.259%	4	1,329	-31.092%
2026-02-23	34.0900	34.0900	34.0900	34.0900	+14.975%	1	1,329	-32.649%
2026-02-20	29.2500	29.6500	29.2500	29.6500	-10.152%	10	1,329	-22.563%
2026-02-18	35.8500	35.8500	33.0000	33.0000	-7.950%	9	1,329	-30.424%
2026-02-17	35.8500	35.8500	35.8500	35.8500	+13.810%	1	1,324	-35.955%
2026-02-12	31.1000	31.5000	31.1000	31.5000	+14.964%	4	1,323	-27.111%
2026-02-11	27.4000	27.4000	27.4000	27.4000	+5.385%	1	1,326	-16.204%
2026-02-10	25.8000	26.1500	25.8000	26.0000	+3.586%	30	1,326	-11.692%
2026-02-09	29.1400	29.1400	25.1000	25.1000	-15.346%	76	1,325	-8.526%
2026-02-06	30.9000	32.4700	29.6500	29.6500	+1.995%	36	1,366	-22.563%
2026-02-05	29.0700	29.0700	29.0700	29.0700	+35.209%	1	1,377	-21.018%
2026-02-03	20.9500	21.7500	20.9500	21.5000	+11.979%	32	1,376	+6.791%
2026-01-30	18.5300	19.2000	18.5300	19.2000	+13.677%	12	1,363	+19.583%
2026-01-29	17.0500	20.3500	16.8900	16.8900	-40.212%	17	1,363	+35.938%
2026-01-28	27.1000	28.2500	27.1000	28.2500	-4.237%	11	1,371	-18.726%
2026-01-27	29.4800	30.2500	29.2700	29.5000	+1.062%	160	1,371	-22.169%
2026-01-26	29.1900	29.1900	29.1900	29.1900	-9.348%	1	1,378	-21.343%
2026-01-23	33.2000	33.2000	31.4000	32.2000	-25.635%	240	1,379	-28.696%
2026-01-21	43.9000	43.9500	43.2000	43.3000	-2.147%	20	1,580	-46.975%
2026-01-20	43.1500	44.4000	43.1500	44.2500	+18.792%	6	1,580	-48.113%
2026-01-16	37.7500	38.1500	37.2500	37.2500	-8.025%	23	1,580	-38.362%
2026-01-15	40.5000	40.5000	40.5000	40.5000	-0.613%	1	1,580	-43.309%
2026-01-14	40.6500	40.7500	40.6500	40.7500	+9.103%	10	1,579	-43.656%
2026-01-13	37.2000	37.9000	37.2000	37.3500	+16.537%	4	1,579	-38.527%
2026-01-12	32.6000	32.6000	32.0500	32.0500	-4.613%	5	1,578	-28.362%
2026-01-07	33.6000	33.6000	33.6000	33.6000	+8.562%	1	1,580	-31.667%
2026-01-06	30.5500	30.9500	30.5500	30.9500	+4.915%	8	1,580	-25.816%
2026-01-05	29.9500	29.9500	29.5000	29.5000	-1.173%	3	1,579	-22.169%
2025-12-31	29.8500	29.8500	29.8500	29.8500	+3.287%	1	1,579	-23.082%
2025-12-30	29.3500	29.3500	28.8500	28.9000	-6.047%	11	1,579	-20.554%
2025-12-29	30.8500	30.8500	30.7600	30.7600	+1.854%	7	1,586	-25.358%
2025-12-26	30.2000	30.2000	30.2000	30.2000	+0.133%	1	1,586	-23.974%
2025-12-24	30.1600	30.1600	30.1600	30.1600	-0.952%	1	1,585	-23.873%
2025-12-23	30.4500	30.4500	30.4500	30.4500	-8.559%	1	1,585	-24.598%
2025-12-18	33.7700	33.7700	32.4000	33.3000	-3.338%	3	1,585	-31.051%
2025-12-16	35.9000	35.9000	34.4500	34.4500	-4.834%	2	1,588	-33.353%
2025-12-15	39.2000	39.2000	36.2000	36.2000	-3.105%	14	1,588	-36.575%
2025-12-12	37.3600	37.3600	37.3600	37.3600	+1.660%	3	1,584	-38.544%
2025-12-11	37.6000	37.6000	36.7500	36.7500	-4.496%	3	1,583	-37.524%
2025-12-10	38.4800	38.4800	38.4800	38.4800	+10.006%	13	1,583	-40.333%
2025-12-08	33.4000	34.9800	33.4000	34.9800	+2.943%	2	1,570	-34.362%
2025-12-05	35.4800	35.4800	33.9800	33.9800	-6.955%	3	1,572	-32.431%
2025-12-04	34.8500	36.5200	34.8500	36.5200	-11.424%	503	1,573	-37.130%
2025-12-03	40.3500	41.2300	39.8200	41.2300	+2.308%	3	1,995	-44.312%
2025-12-02	40.3000	40.3000	40.3000	40.3000	-0.124%	1	1,995	-43.027%
2025-12-01	40.3500	40.3500	40.3500	40.3500	+1.561%	4	1,995	-43.098%
2025-11-28	41.5000	41.5000	39.7300	39.7300	-7.819%	13	1,995	-42.210%
2025-11-26	42.4500	43.1000	42.1900	43.1000	-1.486%	6	1,996	-46.729%
2025-11-25	46.5200	46.5200	43.7500	43.7500	-9.138%	4	1,996	-47.520%
2025-11-24	50.4300	50.4300	47.6200	48.1500	-12.534%	49	1,995	-52.316%
2025-11-21	58.7200	58.7200	54.6000	55.0500	-3.132%	528	1,973	-58.292%
2025-11-20	56.8300	56.8300	56.8300	56.8300	-5.488%	1	1,461	-59.599%
2025-11-19	59.5100	60.2000	57.0500	60.1300	+9.887%	51	1,460	-61.816%
2025-11-18	58.8100	61.3200	54.7200	54.7200	+0.588%	9	1,425	-58.041%
2025-11-17	55.5000	55.5000	54.4000	54.4000	+5.837%	620	1,427	-57.794%
2025-11-14	51.3500	51.4000	51.3500	51.4000	-4.408%	9	819	-55.331%
2025-11-13	50.5700	53.7700	50.5700	53.7700	+6.623%	2	810	-57.300%
2025-11-12	49.4300	52.0800	49.4300	50.4300	+3.002%	25	809	-54.472%
2025-11-07	51.7500	55.0100	48.9600	48.9600	+0.844%	9	788	-53.105%
2025-11-06	49.8300	49.8300	48.2700	48.5500	+9.618%	193	783	-52.709%
2025-11-05	44.2000	44.2900	44.2000	44.2900	-6.640%	4	632	-48.160%
2025-11-04	45.7500	47.4400	45.7000	47.4400	+8.064%	42	628	-51.602%
2025-11-03	41.6000	43.9000	41.6000	43.9000	+1.245%	5	665	-47.699%
2025-10-31	39.8500	44.0500	39.8500	43.3600	+12.477%	111	665	-47.048%
2025-10-30	39.4700	41.0500	35.6000	38.5500	+61.297%	99	559	-40.441%
2025-10-29	23.9000	23.9000	23.6400	23.9000	+4.276%	3	533	-3.933%
2025-10-27	21.9700	22.9200	21.9700	22.9200	-28.375%	3	532	+0.175%
2025-10-10	32.0000	32.0000	32.0000	32.0000	+14.490%	1	532	-28.250%
2025-10-09	27.9500	27.9500	27.9500	27.9500	-4.444%	2	532	-17.853%
2025-10-08	29.2500	29.2500	29.2500	29.2500	-8.163%	6	532	-21.504%
2025-10-07	31.8000	31.8500	31.8000	31.8500	-5.377%	12	517	-27.912%
2025-10-06	33.7500	34.1000	33.6400	33.6600	+9.821%	115	517	-31.788%
2025-10-03	30.6500	30.6500	30.6500	30.6500	+2.852%	1	404	-25.090%
2025-10-01	28.8800	29.9800	28.8800	29.8000	+22.281%	18	403	-22.953%
2025-09-29	24.3700	24.3700	24.3700	24.3700	-6.628%	4	388	-5.786%
2025-09-26	24.7500	26.1000	24.7500	26.1000	+6.314%	237	390	-12.031%
2025-09-24	24.5500	24.5500	24.5500	24.5500	+4.691%	4	153	-6.477%
2025-09-23	23.6000	23.6000	23.4500	23.4500	+12.040%	40	151	-2.090%
2025-09-22	20.9300	20.9300	20.9300	20.9300	-1.274%	2	119	+9.699%
2025-09-19	20.7500	21.2000	20.7500	21.2000	-0.935%	2	119	+8.302%
2025-09-16	21.8500	21.8500	21.4000	21.4000	-7.559%	5	117	+7.290%
2025-09-15	23.2000	23.2000	23.1500	23.1500	-4.733%	7	117	-0.821%
2025-09-11	24.3000	24.3000	24.3000	24.3000	+5.652%	1	115	-5.514%
2025-09-08	23.0000	23.0000	23.0000	23.0000	-3.967%	1	116	-0.174%
2025-09-04	23.9500	23.9500	23.9500	23.9500	-3.036%	1	116	-4.134%
2025-08-28	24.7000	24.7000	24.7000	24.7000	-3.891%	1	115	-7.045%
2025-08-27	25.7000	25.7000	25.7000	25.7000	-0.963%	1	115	-10.661%
2025-08-22	25.9500	25.9500	25.9500	25.9500	-10.517%	4	114	-11.522%
2025-08-20	29.0000	29.0000	29.0000	29.0000	+20.332%	1	114	-20.828%
2025-08-18	24.3000	24.3000	24.1000	24.1000	-10.242%	13	114	-4.730%
2025-08-01	26.8500	26.8500	26.8500	26.8500	+30.340%	27	105	-14.488%
2025-07-31	20.6000	20.6000	20.6000	20.6000	-36.615%	9	97	+11.456%
2025-07-30	31.2000	32.5000	31.1000	32.5000	+6.732%	10	99	-29.354%
2025-07-29	29.6000	30.5500	29.4500	30.4500	+4.639%	9	95	-24.598%
2025-07-28	29.1000	29.1000	29.1000	29.1000	-3.000%	2	91	-21.100%
2025-07-25	30.0000	30.0000	30.0000	30.0000	-0.498%	1	93	-23.467%
2025-07-24	30.6000	30.6000	30.1500	30.1500	-9.865%	4	93	-23.847%
2025-07-22	33.4500	33.4500	33.4500	33.4500	-6.512%	4	92	-31.360%
2025-07-17	36.0300	36.0300	35.7800	35.7800	-1.160%	50	92	-35.830%
2025-07-16	36.0500	36.2000	36.0500	36.2000	+7.418%	7	54	-36.575%
2025-07-15	33.0500	33.7000	33.0500	33.7000	-4.802%	8	47	-31.869%
2025-07-07	35.4000	35.4000	35.4000	35.4000	-1.667%	10	39	-35.141%
2025-06-27	35.5000	36.0000	35.5000	36.0000	-17.771%	2	39	-36.222%
2025-06-10	43.7800	43.7800	43.7800	43.7800	+0.413%	2	39	-47.556%
2025-06-09	43.7400	43.7400	43.6000	43.6000	-7.372%	12	39	-47.339%
2025-06-05	47.0700	47.0700	47.0700	47.0700	-1.733%	2	39	-51.222%
2025-06-04	47.9000	47.9000	47.9000	47.9000	-13.538%	1	38	-52.067%
2025-05-28	55.5100	55.5900	55.3600	55.4000	0.000%	38	38	-58.556%