Dark

META20260918P565
META Sep 18 2026 565.00 Put (META260918P00565000)
option OPRA

EOD

Jul 23, 2026

24.63+26.632%(+5.18)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	24.4000	27.6500	24.2000	24.6300	+26.632%	90	709	0.000%
2026-07-22	18.0000	19.4500	17.4000	19.4500	+23.885%	44	703	+26.632%
2026-07-21	15.8000	15.9000	14.7000	15.7000	-1.071%	19	708	+56.879%
2026-07-20	17.5900	17.5900	14.9500	15.8700	-8.266%	29	699	+55.198%
2026-07-17	17.4000	22.2500	16.7000	17.3000	+31.061%	63	682	+42.370%
2026-07-16	12.1600	13.2000	12.1600	13.2000	+1.695%	21	693	+86.591%
2026-07-15	13.3500	13.4000	12.9800	12.9800	-16.258%	4	687	+89.753%
2026-07-14	15.1000	15.5000	15.0500	15.5000	+0.977%	17	687	+58.903%
2026-07-13	16.4200	16.4200	14.8400	15.3500	-0.647%	26	677	+60.456%
2026-07-10	15.1400	15.9700	14.6900	15.4500	-27.157%	64	672	+59.417%
2026-07-09	34.2000	34.3500	21.2100	21.2100	-21.821%	172	656	+16.124%
2026-07-08	25.2400	27.1300	24.5500	27.1300	+29.685%	18	736	-9.215%
2026-07-07	23.0200	23.1000	20.6500	20.9200	-19.134%	26	734	+17.734%
2026-07-06	30.1500	30.1500	25.7500	25.8700	-18.648%	60	737	-4.793%
2026-07-02	26.9000	32.3000	26.9000	31.8000	+44.545%	10	700	-22.547%
2026-07-01	27.2500	27.3000	21.1500	22.0000	-48.199%	74	700	+11.955%
2026-06-30	43.9500	45.3400	42.4700	42.4700	+10.743%	23	684	-42.006%
2026-06-29	39.1500	39.6500	38.0000	38.3500	-15.305%	41	671	-35.776%
2026-06-26	45.2800	45.2800	45.2800	45.2800	-7.799%	5	655	-45.605%
2026-06-25	48.9200	50.7000	45.8000	49.1100	+14.209%	44	655	-49.847%
2026-06-24	38.3100	43.7200	38.3100	43.0000	+6.304%	55	643	-42.721%
2026-06-23	42.4100	42.4100	38.1000	40.4500	-0.369%	45	652	-39.110%
2026-06-22	37.6200	42.3000	35.9700	40.6000	+9.730%	46	648	-39.335%
2026-06-18	40.8300	41.7000	36.2200	37.0000	-6.210%	20	615	-33.432%
2026-06-17	33.0000	39.4500	33.0000	39.4500	+46.111%	24	615	-37.567%
2026-06-16	27.3100	28.6200	27.0000	27.0000	-9.608%	7	615	-8.778%
2026-06-15	33.2500	33.2500	27.6000	29.8700	-27.937%	124	614	-17.543%
2026-06-12	39.8500	44.7500	39.7600	41.4500	0.000%	23	603	-40.579%
2026-06-11	44.0500	45.5000	41.4500	41.4500	+2.270%	31	604	-40.579%
2026-06-10	35.4000	40.5300	35.4000	40.5300	+22.818%	17	601	-39.230%
2026-06-09	33.1300	34.6500	31.1000	33.0000	-2.998%	91	584	-25.364%
2026-06-08	36.3600	36.3600	33.2900	34.0200	-0.088%	120	507	-27.601%
2026-06-05	26.2800	35.7500	26.2800	34.0500	+55.835%	31	407	-27.665%
2026-06-04	23.8000	23.8000	19.3600	21.8500	-8.386%	9	397	+12.723%
2026-06-03	24.6400	24.6400	23.8500	23.8500	-16.169%	6	396	+3.270%
2026-06-02	28.1500	28.4500	28.1500	28.4500	-1.727%	4	400	-13.427%
2026-06-01	25.1500	28.9500	25.1500	28.9500	+35.597%	28	402	-14.922%
2026-05-29	22.1000	22.1000	21.3500	21.3500	+4.657%	7	415	+15.363%
2026-05-28	20.3000	20.4000	20.3000	20.4000	-8.315%	7	417	+20.735%
2026-05-27	26.3500	26.3500	22.2500	22.2500	-13.086%	16	417	+10.697%
2026-05-26	26.1000	26.6000	25.6000	25.6000	-1.727%	19	422	-3.789%
2026-05-22	26.8500	26.8500	26.0500	26.0500	-5.787%	2	410	-5.451%
2026-05-21	28.9500	29.2500	27.1000	27.6500	-1.601%	56	411	-10.922%
2026-05-20	30.1600	30.1600	28.1000	28.1000	-5.863%	20	411	-12.349%
2026-05-19	29.8500	29.8500	29.8500	29.8500	+9.141%	1	410	-17.487%
2026-05-18	27.5000	27.5000	27.3500	27.3500	+0.367%	16	410	-9.945%
2026-05-15	26.6500	27.2500	26.6500	27.2500	+0.368%	9	410	-9.615%
2026-05-14	25.9500	27.1500	25.9500	27.1500	+1.533%	3	406	-9.282%
2026-05-13	27.8000	27.8000	26.7400	26.7400	-15.111%	4	406	-7.891%
2026-05-12	31.6000	31.7600	31.5000	31.5000	+0.159%	16	406	-21.810%
2026-05-11	30.7400	31.4500	30.5000	31.4500	+9.201%	39	406	-21.685%
2026-05-08	27.8000	30.1000	27.8000	28.8000	+3.041%	5	411	-14.479%
2026-05-07	27.4400	28.3100	27.4400	27.9500	-11.551%	14	409	-11.878%
2026-05-05	31.3000	31.6500	30.9500	31.6000	+10.105%	14	417	-22.057%
2026-05-04	30.2000	30.3500	28.7000	28.7000	-5.374%	70	428	-14.181%
2026-05-01	30.7000	30.7000	29.8000	30.3300	-5.426%	9	434	-18.793%
2026-04-30	33.6100	33.6100	32.0700	32.0700	+59.156%	10	434	-23.199%
2026-04-29	20.8500	20.8500	20.1500	20.1500	-0.983%	9	433	+22.233%
2026-04-28	21.0000	21.0000	20.3500	20.3500	+3.299%	3	425	+21.032%
2026-04-27	20.3700	20.3700	19.7000	19.7000	-18.257%	53	424	+25.025%
2026-04-23	22.8500	24.1000	22.8000	24.1000	+16.425%	7	393	+2.199%
2026-04-22	20.7000	20.7000	20.6000	20.7000	-4.828%	3	391	+18.986%
2026-04-21	21.5100	21.7500	21.5000	21.7500	+1.636%	7	387	+13.241%
2026-04-20	20.3000	21.9500	20.3000	21.4000	+6.733%	11	387	+15.093%
2026-04-17	19.9500	20.0500	19.9500	20.0500	-9.276%	2	390	+22.843%
2026-04-16	21.6500	22.1000	21.6500	22.1000	-0.674%	19	388	+11.448%
2026-04-15	22.3500	22.4500	22.2500	22.2500	-12.745%	3	376	+10.697%
2026-04-14	24.8500	25.5000	24.8500	25.5000	-16.585%	7	376	-3.412%
2026-04-13	30.5700	30.5700	30.5700	30.5700	-10.483%	5	362	-19.431%
2026-04-10	33.3500	34.1500	33.3100	34.1500	-1.014%	26	362	-27.877%
2026-04-09	35.6500	35.6500	34.3500	34.5000	-12.879%	10	362	-28.609%
2026-04-08	39.5000	43.8500	35.2500	39.6000	-27.539%	25	364	-37.803%
2026-04-07	54.0000	55.6000	54.0000	54.6500	+8.089%	13	362	-54.931%
2026-04-06	49.9000	52.1000	49.4500	50.5600	-3.327%	32	359	-51.286%
2026-04-02	55.7500	55.7500	52.3000	52.3000	+2.148%	2	330	-52.906%
2026-04-01	51.8700	51.8700	48.5000	51.2000	-6.909%	13	330	-51.895%
2026-03-31	64.8900	64.8900	55.0000	55.0000	-22.807%	51	328	-55.218%
2026-03-30	71.0500	71.2500	70.7500	71.2500	-8.289%	116	298	-65.432%
2026-03-27	73.7500	77.6900	73.1500	77.6900	+16.042%	16	205	-68.297%
2026-03-26	50.5000	67.4500	50.5000	66.9500	+49.442%	32	214	-63.211%
2026-03-25	44.2000	44.8000	42.9000	44.8000	-2.290%	10	206	-45.022%
2026-03-24	45.1000	45.8500	45.1000	45.8500	+14.197%	3	210	-46.281%
2026-03-23	41.3500	41.3500	40.1500	40.1500	-16.354%	11	210	-38.655%
2026-03-20	45.7500	48.1000	45.7000	48.0000	+23.045%	25	200	-48.688%
2026-03-18	37.7500	39.1000	37.7500	39.0100	+10.887%	4	179	-36.862%
2026-03-17	33.9000	35.1800	33.9000	35.1800	-18.186%	9	177	-29.989%
2026-03-13	41.7000	43.0000	40.8500	43.0000	+31.098%	102	170	-42.721%
2026-03-12	32.8000	32.8000	32.8000	32.8000	+3.633%	1	96	-24.909%
2026-03-11	31.6500	31.6500	31.6500	31.6500	+6.566%	2	95	-22.180%
2026-03-10	32.2000	32.2000	29.5500	29.7000	-16.923%	15	93	-17.071%
2026-03-09	36.5500	36.5500	35.7000	35.7500	-1.651%	5	84	-31.105%
2026-03-06	36.1500	36.3500	36.1500	36.3500	+25.822%	2	84	-32.242%
2026-03-05	28.9000	28.9000	28.8900	28.8900	+1.368%	4	83	-14.746%
2026-03-04	28.8500	28.8500	28.3500	28.5000	-7.767%	17	83	-13.579%
2026-03-03	30.4300	31.3000	30.4300	30.9000	+0.325%	10	75	-20.291%
2026-03-02	32.1000	32.1000	30.8000	30.8000	-10.725%	10	80	-20.032%
2026-02-27	32.9000	34.5000	32.8500	34.5000	-1.989%	12	72	-28.609%
2026-02-24	35.2000	35.2000	35.2000	35.2000	+1.295%	1	67	-30.028%
2026-02-20	34.7500	34.7500	34.7500	34.7500	-4.138%	5	66	-29.122%
2026-02-18	36.2500	36.2500	36.2500	36.2500	+29.928%	1	61	-32.055%
2026-02-10	27.0500	27.9000	27.0500	27.9000	+5.085%	35	61	-11.720%
2026-02-09	26.5500	26.5500	26.5500	26.5500	-14.630%	5	47	-7.232%
2026-02-06	32.8000	32.8000	31.1000	31.1000	+2.404%	13	42	-20.804%
2026-02-05	30.3700	30.3700	30.3700	30.3700	+8.542%	1	40	-18.900%
2026-02-04	25.4500	27.9800	24.9000	27.9800	+23.532%	9	41	-11.973%
2026-02-03	21.5500	22.6500	21.5500	22.6500	+14.394%	5	39	+8.742%
2026-02-02	19.8000	19.8000	19.8000	19.8000	+6.796%	16	35	+24.394%
2026-01-29	19.9000	20.6500	18.5400	18.5400	-37.470%	25	23	+32.848%
2026-01-28	28.6500	29.6500	28.6500	29.6500	-17.179%	2	13	-16.931%
2026-01-22	35.8000	35.8000	35.8000	35.8000	-19.731%	4	11	-31.201%
2026-01-21	44.6000	44.6000	44.6000	44.6000	-3.983%	1	7	-44.776%
2026-01-20	46.4500	46.4500	46.4500	46.4500	+16.709%	3	6	-46.975%
2026-01-15	39.8000	39.8000	39.8000	39.8000	0.000%	3	3	-38.116%