Dark

META20260918P570
META Sep 18 2026 570.00 Put (META260918P00570000)
option OPRA

EOD

Jul 23, 2026

26.80+27.014%(+5.70)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	26.5000	30.0000	24.1400	26.8000	+27.014%	118	2,476	0.000%
2026-07-22	19.2500	21.1000	18.6000	21.1000	+32.704%	51	2,473	+27.014%
2026-07-21	16.7000	17.0000	15.9000	15.9000	-5.357%	91	2,482	+68.553%
2026-07-20	19.3500	19.3500	16.0000	16.8000	-8.696%	31	2,417	+59.524%
2026-07-17	18.9500	23.6000	17.9000	18.4000	+19.481%	28	2,418	+45.652%
2026-07-16	13.5700	15.4000	13.4800	15.4000	+15.964%	15	2,411	+74.026%
2026-07-15	14.3000	14.3000	13.2800	13.2800	-16.740%	17	2,410	+101.807%
2026-07-14	15.9300	16.3100	15.0600	15.9500	-9.013%	22	2,412	+68.025%
2026-07-13	16.2000	18.3000	15.9200	17.5300	+4.036%	47	2,416	+52.881%
2026-07-10	15.9300	17.7000	15.8000	16.8500	-27.651%	83	2,402	+59.050%
2026-07-09	36.3000	36.3500	23.1000	23.2900	-19.883%	55	2,381	+15.071%
2026-07-08	27.7500	29.0700	26.5500	29.0700	+22.452%	115	2,374	-7.809%
2026-07-07	25.1500	25.9000	22.2000	23.7400	-14.017%	69	2,328	+12.890%
2026-07-06	32.9000	32.9000	27.6100	27.6100	-20.888%	56	2,342	-2.934%
2026-07-02	27.2500	34.9000	27.2500	34.9000	+44.215%	174	2,413	-23.209%
2026-07-01	28.5000	30.2400	21.5500	24.2000	-45.508%	851	2,413	+10.744%
2026-06-30	44.1400	46.0500	44.1400	44.4100	+3.568%	36	2,566	-39.653%
2026-06-29	41.3300	42.8800	40.2000	42.8800	-9.345%	95	2,558	-37.500%
2026-06-26	50.1700	50.1700	46.4100	47.3000	-11.589%	10	2,513	-43.340%
2026-06-25	51.9900	53.5000	48.0000	53.5000	+20.306%	122	2,576	-49.907%
2026-06-24	43.7500	44.4700	43.0000	44.4700	+2.465%	24	2,576	-39.735%
2026-06-23	42.8000	43.4000	40.4300	43.4000	+1.402%	713	2,545	-38.249%
2026-06-22	40.3000	45.1300	38.0500	42.8000	+9.463%	113	1,982	-37.383%
2026-06-18	44.2300	44.2300	38.3700	39.1000	-7.434%	96	1,883	-31.458%
2026-06-17	32.6500	42.2400	32.6500	42.2400	+37.679%	46	1,883	-36.553%
2026-06-16	30.1600	31.3200	29.2300	30.6800	-3.552%	15	1,883	-12.647%
2026-06-15	37.1800	37.1800	29.7800	31.8100	-28.015%	70	1,877	-15.750%
2026-06-12	42.9500	46.5000	42.4000	44.1900	+3.635%	12	1,860	-39.353%
2026-06-11	44.8500	48.6000	42.3000	42.6400	+2.230%	70	1,859	-37.148%
2026-06-10	36.4500	42.3300	36.4500	41.7100	+17.559%	45	1,841	-35.747%
2026-06-09	33.4000	39.0500	33.4000	35.4800	-0.700%	20	1,829	-24.464%
2026-06-08	36.0000	39.4000	35.3000	35.7300	+0.847%	58	1,828	-24.993%
2026-06-05	23.0700	37.7500	23.0700	35.4300	+54.379%	90	1,820	-24.358%
2026-06-04	21.8000	22.9500	20.2500	22.9500	-11.934%	29	1,856	+16.776%
2026-06-03	30.0700	30.1500	26.0500	26.0600	-13.851%	63	1,856	+2.840%
2026-06-02	32.7000	32.7000	30.2500	30.2500	-10.767%	7	1,853	-11.405%
2026-06-01	27.1000	33.9000	27.1000	33.9000	+48.684%	84	1,850	-20.944%
2026-05-29	22.5500	23.3600	22.5500	22.8000	+8.571%	67	1,814	+17.544%
2026-05-28	22.1000	23.2800	21.0000	21.0000	-9.755%	105	1,833	+27.619%
2026-05-27	26.2700	27.0500	23.2700	23.2700	-15.228%	66	1,829	+15.170%
2026-05-26	27.9200	29.2800	27.4000	27.4500	-2.383%	8	1,829	-2.368%
2026-05-22	27.7000	28.1200	27.7000	28.1200	-4.516%	3	1,832	-4.694%
2026-05-21	32.8100	32.8100	28.9000	29.4500	-1.735%	88	1,832	-8.998%
2026-05-20	32.4100	32.4100	29.9700	29.9700	-2.219%	90	1,832	-10.577%
2026-05-19	29.7000	30.6500	29.7000	30.6500	+3.723%	32	1,771	-12.561%
2026-05-18	31.1000	31.1000	28.6800	29.5500	-0.236%	201	1,771	-9.306%
2026-05-15	30.0500	30.0500	28.4500	29.6200	+2.776%	19	1,771	-9.521%
2026-05-14	28.2000	28.8200	27.8000	28.8200	-2.865%	15	1,686	-7.009%
2026-05-13	29.6700	29.6700	29.6700	29.6700	-12.915%	3	1,685	-9.673%
2026-05-12	35.8000	35.8000	33.3500	34.0700	+2.006%	24	1,685	-21.338%
2026-05-11	33.4500	33.4500	32.1300	33.4000	+7.742%	95	1,685	-19.760%
2026-05-08	30.2000	31.9500	30.2000	31.0000	+4.307%	226	1,670	-13.548%
2026-05-07	28.8000	29.7200	27.7100	29.7200	-3.788%	14	1,528	-9.825%
2026-05-06	33.7100	33.7100	29.4800	30.8900	-6.252%	26	1,527	-13.241%
2026-05-05	33.0700	34.2200	32.9500	32.9500	+7.154%	54	1,519	-18.665%
2026-05-04	34.4300	34.4300	30.7500	30.7500	-3.665%	5	1,517	-12.846%
2026-05-01	32.5000	32.5000	31.2200	31.9200	+1.818%	26	1,500	-16.040%
2026-04-30	35.4500	35.8500	31.0600	31.3500	+48.227%	44	1,500	-14.514%
2026-04-29	21.5500	21.5500	21.1300	21.1500	-0.844%	6	1,493	+26.714%
2026-04-27	21.4000	21.4000	20.8000	21.3300	-1.705%	61	1,493	+25.645%
2026-04-24	24.1900	24.1900	21.7000	21.7000	-14.567%	10	1,481	+23.502%
2026-04-23	24.5500	25.4000	23.1500	25.4000	+15.718%	37	1,472	+5.512%
2026-04-22	22.1600	22.1600	21.9500	21.9500	-3.516%	3	1,497	+22.096%
2026-04-21	22.7000	22.7500	22.6000	22.7500	+0.664%	4	1,498	+17.802%
2026-04-20	21.4000	23.4000	21.4000	22.6000	+11.881%	12	1,498	+18.584%
2026-04-17	20.4500	21.1000	20.2000	20.2000	-11.597%	184	1,497	+32.673%
2026-04-16	23.8000	23.8000	22.5000	22.8500	-2.766%	17	1,617	+17.287%
2026-04-15	24.1700	24.2500	23.5000	23.5000	-12.639%	8	1,615	+14.043%
2026-04-14	28.5500	28.5500	25.9600	26.9000	-18.237%	73	1,620	-0.372%
2026-04-13	33.9000	34.3000	32.9000	32.9000	-5.731%	28	1,568	-18.541%
2026-04-10	33.4000	35.8000	33.4000	34.9000	-3.458%	33	1,568	-23.209%
2026-04-09	37.3500	37.3500	36.1500	36.1500	-8.873%	22	1,568	-25.864%
2026-04-08	41.9500	45.7500	36.7500	39.6700	-31.603%	76	1,568	-32.443%
2026-04-07	55.5200	58.0000	55.5200	58.0000	+8.513%	8	1,593	-53.793%
2026-04-06	52.2000	53.6000	52.2000	53.4500	-3.135%	4	1,591	-49.860%
2026-04-02	61.0500	61.0500	55.1800	55.1800	+4.508%	101	1,563	-51.432%
2026-04-01	54.1200	54.2800	49.4500	52.8000	-8.301%	26	1,563	-49.242%
2026-03-31	66.3500	66.5000	57.5800	57.5800	-22.189%	61	1,560	-53.456%
2026-03-30	75.1700	75.1700	73.0000	74.0000	-6.032%	38	1,533	-63.784%
2026-03-27	76.6000	78.7500	76.6000	78.7500	+13.244%	3	1,542	-65.968%
2026-03-26	54.0200	70.0000	54.0200	69.5400	+51.338%	289	1,544	-61.461%
2026-03-25	45.4500	45.9500	45.3000	45.9500	-2.130%	34	1,325	-41.676%
2026-03-24	47.4500	48.0000	46.9500	46.9500	+9.825%	5	1,330	-42.918%
2026-03-23	45.3500	45.3500	41.8500	42.7500	-14.585%	38	1,330	-37.310%
2026-03-20	45.9400	50.0500	45.9400	50.0500	+16.260%	36	1,296	-46.454%
2026-03-19	42.6900	44.2200	42.6900	43.0500	+6.034%	15	1,287	-37.747%
2026-03-18	38.2000	40.6000	38.2000	40.6000	+9.878%	17	1,285	-33.990%
2026-03-17	36.6500	36.9500	36.4500	36.9500	-2.507%	9	1,274	-27.470%
2026-03-16	37.6100	37.9500	37.6100	37.9000	-14.736%	20	1,269	-29.288%
2026-03-13	42.9200	45.0500	40.4000	44.4500	+20.788%	11	1,252	-39.708%
2026-03-12	34.3000	37.1500	34.3000	36.8000	+13.580%	18	1,248	-27.174%
2026-03-11	31.7000	33.4000	31.7000	32.4000	-14.286%	27	1,233	-17.284%
2026-03-09	39.5500	39.5800	37.3000	37.8000	+3.138%	18	1,217	-29.101%
2026-03-06	36.6500	36.6500	36.6500	36.6500	+23.401%	1	1,252	-26.876%
2026-03-05	29.7000	29.7000	29.7000	29.7000	+0.169%	2	1,252	-9.764%
2026-03-04	30.4500	30.4500	29.6500	29.6500	-8.629%	16	1,250	-9.612%
2026-03-03	34.2000	36.0000	32.1500	32.4500	-0.613%	10	1,249	-17.411%
2026-03-02	32.3500	32.6500	32.3500	32.6500	-8.415%	8	1,251	-17.917%
2026-02-27	36.4000	36.6000	35.6500	35.6500	+14.630%	5	1,252	-24.825%
2026-02-26	31.1000	31.1000	31.1000	31.1000	-3.326%	1	1,250	-13.826%
2026-02-25	33.7500	33.7500	32.1700	32.1700	-0.248%	111	1,199	-16.693%
2026-02-20	32.0500	32.7500	31.1700	32.2500	-12.125%	647	1,199	-16.899%
2026-02-18	35.3000	36.7000	35.3000	36.7000	+6.069%	25	679	-26.975%
2026-02-13	34.6000	34.6000	34.6000	34.6000	+0.145%	10	694	-22.543%
2026-02-12	34.3500	35.0000	34.1000	34.5500	+16.723%	46	694	-22.431%
2026-02-11	29.6000	29.6000	29.6000	29.6000	+4.409%	15	666	-9.459%
2026-02-10	28.3500	28.3500	28.3500	28.3500	+3.091%	1	666	-5.467%
2026-02-09	27.7500	27.8000	27.5000	27.5000	-18.155%	30	666	-2.545%
2026-02-06	33.9000	33.9000	33.5000	33.6000	+6.633%	29	682	-20.238%
2026-02-05	31.5100	31.5100	31.5100	31.5100	+11.146%	1	685	-14.948%
2026-02-04	25.7500	30.2500	25.7500	28.3500	+21.674%	13	684	-5.467%
2026-02-03	21.6500	23.3000	21.6500	23.3000	+8.271%	2	685	+15.021%
2026-02-02	21.5200	21.5200	21.5200	21.5200	+1.991%	1	685	+24.535%
2026-01-30	20.5300	21.1000	20.1600	21.1000	+13.197%	24	685	+27.014%
2026-01-29	19.8500	22.3500	18.6400	18.6400	-40.161%	19	694	+43.777%
2026-01-28	31.1500	31.1500	31.1500	31.1500	+2.467%	1	692	-13.965%
2026-01-27	30.4000	30.4000	30.4000	30.4000	-4.970%	1	692	-11.842%
2026-01-26	33.1000	33.1000	31.9900	31.9900	-7.383%	32	693	-16.224%
2026-01-23	37.0200	37.0200	34.5000	34.5400	-28.784%	4	725	-22.409%
2026-01-20	47.2100	48.5000	45.3500	48.5000	+18.727%	40	726	-44.742%
2026-01-16	40.8500	40.8500	40.8500	40.8500	-3.428%	1	707	-34.394%
2026-01-14	42.3000	42.3000	42.3000	42.3000	+2.051%	1	707	-36.643%
2026-01-13	40.5000	41.6500	40.5000	41.4500	+17.090%	103	706	-35.344%
2026-01-12	35.4000	35.4000	35.4000	35.4000	+1.695%	1	615	-24.294%
2026-01-09	34.8100	34.8100	34.8100	34.8100	-6.425%	1	615	-23.011%
2026-01-08	37.9000	37.9000	37.0400	37.2000	+12.898%	5	615	-27.957%
2026-01-06	33.4000	33.4000	32.9500	32.9500	-2.080%	4	613	-18.665%
2026-01-05	33.9000	33.9000	32.7200	33.6500	+3.858%	9	610	-20.357%
2025-12-31	32.4000	32.4000	32.4000	32.4000	+1.727%	1	606	-17.284%
2025-12-30	32.1800	32.1800	31.8500	31.8500	-5.546%	15	606	-15.856%
2025-12-29	34.5400	34.5400	33.7200	33.7200	+2.993%	14	620	-20.522%
2025-12-24	32.7400	32.7400	32.7400	32.7400	-1.829%	1	612	-18.143%
2025-12-23	33.3500	33.3500	33.3500	33.3500	-7.438%	1	612	-19.640%
2025-12-19	35.6900	36.0300	35.6900	36.0300	+2.155%	6	612	-25.618%
2025-12-18	35.2700	35.2700	35.2700	35.2700	-6.570%	1	617	-24.015%
2025-12-17	37.0800	37.7500	37.0800	37.7500	-10.012%	16	616	-29.007%
2025-12-15	41.9500	41.9500	41.9500	41.9500	+2.143%	1	619	-36.114%
2025-12-12	40.6900	41.0700	40.6900	41.0700	+3.036%	2	620	-34.746%
2025-12-09	40.6400	40.6400	39.8600	39.8600	+6.293%	3	620	-32.765%
2025-12-05	37.5000	37.5000	37.5000	37.5000	-4.943%	1	621	-28.533%
2025-12-04	39.4500	39.4500	39.4500	39.4500	-9.601%	28	622	-32.066%
2025-12-03	43.7500	43.7500	43.5500	43.6400	-1.933%	96	594	-38.588%
2025-12-01	44.5000	44.5000	44.5000	44.5000	+1.344%	1	577	-39.775%
2025-11-28	45.1000	45.1000	43.9100	43.9100	-4.647%	2	577	-38.966%
2025-11-26	46.0500	46.0500	46.0500	46.0500	-4.361%	4	575	-41.802%
2025-11-25	50.5500	50.5500	48.1500	48.1500	-7.546%	12	575	-44.341%
2025-11-24	55.0000	55.0000	52.0800	52.0800	-12.471%	4	572	-48.541%
2025-11-21	65.8500	65.8500	58.3500	59.5000	-9.547%	113	574	-54.958%
2025-11-20	65.2000	66.4100	65.2000	65.7800	+4.165%	5	530	-59.258%
2025-11-19	63.1500	63.1500	63.1500	63.1500	-2.486%	10	531	-57.561%
2025-11-18	64.7600	64.7600	64.7600	64.7600	+7.041%	7	521	-58.616%
2025-11-17	60.5000	60.5000	60.5000	60.5000	+9.304%	1	514	-55.702%
2025-11-14	55.5000	55.5000	55.3500	55.3500	-4.766%	21	514	-51.581%
2025-11-13	58.3400	58.3900	58.1100	58.1200	+6.544%	9	493	-53.889%
2025-11-12	56.7000	56.7000	54.5500	54.5500	+8.105%	2	495	-50.871%
2025-11-11	50.4600	50.4600	50.4600	50.4600	+4.580%	1	493	-46.889%
2025-11-10	50.3600	50.4000	48.2500	48.2500	-17.025%	55	492	-44.456%
2025-11-07	56.4500	59.1700	56.4500	58.1500	+12.194%	73	454	-53.912%
2025-11-06	53.8800	53.8800	51.8300	51.8300	+2.028%	84	384	-48.292%
2025-11-04	49.4500	50.8000	49.4500	50.8000	+3.779%	2	370	-47.244%
2025-11-03	46.6000	48.9500	46.6000	48.9500	+3.488%	91	408	-45.250%
2025-10-31	45.3000	47.3000	43.7900	47.3000	+13.293%	40	408	-43.340%
2025-10-30	42.6500	45.4500	38.7300	41.7500	+61.197%	15	384	-35.808%
2025-10-29	25.9000	25.9000	25.9000	25.9000	+3.393%	1	386	+3.475%
2025-10-28	24.9100	25.0500	24.9100	25.0500	-7.565%	2	386	+6.986%
2025-10-24	27.1000	27.1000	27.1000	27.1000	-7.980%	1	386	-1.107%
2025-10-20	29.4500	29.4500	29.4500	29.4500	-9.746%	1	386	-8.998%
2025-10-16	32.5400	32.7600	32.5400	32.6300	-2.597%	74	386	-17.867%
2025-10-15	33.5000	33.5000	33.5000	33.5000	-5.899%	5	323	-20.000%
2025-10-10	35.1800	35.6000	35.1800	35.6000	+21.960%	2	319	-24.719%
2025-10-09	30.2500	30.2500	29.1100	29.1900	-12.263%	139	319	-8.188%
2025-10-07	33.2700	33.2700	33.2700	33.2700	-8.649%	3	261	-19.447%
2025-10-06	38.8000	39.1400	36.4200	36.4200	+18.055%	3	261	-26.414%
2025-10-02	31.6600	32.0000	30.8500	30.8500	+4.576%	16	260	-13.128%
2025-09-30	29.5500	29.5500	28.6500	29.5000	+3.509%	5	260	-9.153%
2025-09-26	28.5000	28.5000	28.5000	28.5000	+10.251%	1	260	-5.965%
2025-09-24	26.5000	26.5000	25.8500	25.8500	-1.711%	4	260	+3.675%
2025-09-23	26.3500	26.4000	26.2500	26.3000	+13.607%	71	262	+1.901%
2025-09-16	23.4600	23.4600	23.1500	23.1500	-2.731%	4	205	+15.767%
2025-09-15	23.8000	23.8000	23.8000	23.8000	-6.299%	20	205	+12.605%
2025-09-10	25.6600	25.6600	25.4000	25.4000	-10.088%	2	202	+5.512%
2025-08-22	28.2500	28.2500	28.2500	28.2500	-2.586%	1	202	-5.133%
2025-08-20	32.0000	32.0000	29.0000	29.0000	+7.407%	6	201	-7.586%
2025-08-19	26.9500	27.0000	26.9500	27.0000	+4.247%	2	201	-0.741%
2025-08-18	26.8000	27.4000	25.9000	25.9000	+9.746%	9	200	+3.475%
2025-08-15	23.5000	23.7500	23.5000	23.6000	-1.461%	3	192	+13.559%
2025-08-12	23.7500	23.9500	23.7500	23.9500	-6.918%	6	191	+11.900%
2025-08-11	25.8700	25.8700	25.7000	25.7300	-5.300%	16	190	+4.159%
2025-08-05	27.1700	27.1700	27.1700	27.1700	+5.926%	40	182	-1.362%
2025-08-04	25.6500	25.6500	25.6500	25.6500	-7.065%	5	149	+4.483%
2025-08-01	27.1000	27.6000	27.1000	27.6000	+23.490%	11	149	-2.899%
2025-07-31	22.3500	22.3500	22.3500	22.3500	-36.506%	15	142	+19.911%
2025-07-30	33.9500	35.2000	33.9500	35.2000	+6.184%	6	151	-23.864%
2025-07-29	31.8000	33.1500	31.8000	33.1500	+4.905%	7	151	-19.155%
2025-07-28	31.4000	31.8500	31.4000	31.6000	-2.919%	43	151	-15.190%
2025-07-25	33.4000	33.4000	32.5200	32.5500	-1.124%	9	112	-17.665%
2025-07-24	33.0500	33.0500	31.9800	32.9200	-8.809%	10	109	-18.591%
2025-07-22	36.1000	36.1000	36.1000	36.1000	-5.497%	3	107	-25.762%
2025-07-17	38.2000	38.2000	38.2000	38.2000	-1.673%	3	104	-29.843%
2025-07-16	38.8500	38.8500	38.8500	38.8500	+8.217%	7	101	-31.017%
2025-07-15	36.3600	36.3600	35.6500	35.9000	+4.118%	64	101	-25.348%
2025-07-09	34.6000	34.6000	34.4800	34.4800	-9.263%	3	59	-22.274%
2025-07-07	37.5500	38.0000	37.5500	38.0000	-0.783%	12	62	-29.474%
2025-07-03	38.8000	38.8000	38.3000	38.3000	-2.420%	2	51	-30.026%
2025-07-02	39.2500	39.2500	39.2500	39.2500	-1.382%	1	51	-31.720%
2025-07-01	40.3600	40.3600	39.8000	39.8000	+1.401%	2	50	-32.663%
2025-06-26	39.8200	39.8200	39.2500	39.2500	-6.991%	3	49	-31.720%
2025-06-25	42.1500	42.2000	42.1500	42.2000	-0.118%	3	51	-36.493%
2025-06-24	42.2000	42.2500	42.2000	42.2500	-14.646%	2	51	-36.568%
2025-06-23	49.5000	49.5000	49.5000	49.5000	+6.109%	1	50	-45.859%
2025-06-09	46.8500	46.8500	46.6500	46.6500	-7.440%	12	49	-42.551%
2025-06-05	50.3500	50.4000	50.3500	50.4000	-6.407%	6	44	-46.825%
2025-06-03	53.8500	53.8500	53.8500	53.8500	-1.734%	38	44	-50.232%
2025-06-02	54.8000	54.8000	54.8000	54.8000	0.000%	16	16	-51.095%