Dark

META20260918P575
META Sep 18 2026 575.00 Put (META260918P00575000)
option OPRA

EOD

Jul 23, 2026

29.10+29.047%(+6.55)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	28.3900	31.3500	26.5800	29.1000	+29.047%	42	1,073	0.000%
2026-07-22	20.4500	22.6500	20.1500	22.5500	+26.614%	40	1,070	+29.047%
2026-07-21	17.8000	17.8100	17.6500	17.8100	-1.602%	6	1,078	+63.391%
2026-07-20	20.2500	20.6500	18.0000	18.1000	-5.974%	20	1,073	+60.773%
2026-07-17	21.5500	25.3500	19.2500	19.2500	+14.652%	45	1,059	+51.169%
2026-07-16	15.5000	16.7900	13.7900	16.7900	+10.825%	24	1,058	+73.317%
2026-07-15	15.1300	15.6000	14.0800	15.1500	-8.680%	287	1,062	+92.079%
2026-07-14	17.6000	18.0900	16.5900	16.5900	-13.684%	31	896	+75.407%
2026-07-13	18.8300	19.2200	17.1000	19.2200	+7.675%	33	872	+51.405%
2026-07-10	18.6700	18.6700	16.5500	17.8500	-28.024%	71	861	+63.025%
2026-07-09	39.8700	39.8700	24.8000	24.8000	-20.129%	37	883	+17.339%
2026-07-08	29.6000	31.0500	28.3000	31.0500	+19.102%	14	913	-6.280%
2026-07-07	27.5700	28.4800	24.5500	26.0700	-12.104%	22	910	+11.623%
2026-07-06	35.4500	36.0000	29.4500	29.6600	-16.545%	89	911	-1.888%
2026-07-02	30.2900	35.8500	30.2100	35.5400	+35.649%	63	914	-18.120%
2026-07-01	28.8000	31.5000	23.2500	26.2000	-43.595%	197	914	+11.069%
2026-06-30	48.9500	49.0000	46.4500	46.4500	+5.257%	14	876	-37.352%
2026-06-29	46.6000	46.6000	43.0000	44.1300	-15.815%	94	871	-34.058%
2026-06-26	52.2300	52.8500	49.2200	52.4200	-6.510%	9	891	-44.487%
2026-06-25	55.6000	56.5300	50.1100	56.0700	+15.680%	89	893	-48.101%
2026-06-24	45.6500	49.7500	45.6500	48.4700	+6.061%	23	944	-39.963%
2026-06-23	42.4500	46.3000	42.3000	45.7000	+0.550%	63	943	-36.324%
2026-06-22	42.6800	48.0000	40.7600	45.4500	+7.701%	49	942	-35.974%
2026-06-18	43.4500	43.4500	40.8000	42.2000	-5.169%	105	852	-31.043%
2026-06-17	33.8500	44.6000	33.8500	44.5000	+36.086%	92	852	-34.607%
2026-06-16	32.0700	33.4000	30.7500	32.7000	-2.967%	9	852	-11.009%
2026-06-15	35.9300	35.9300	31.5500	33.7000	-29.777%	33	850	-13.650%
2026-06-12	47.7500	47.9900	44.3300	47.9900	+6.314%	28	833	-39.362%
2026-06-11	48.0800	50.9300	45.1400	45.1400	+0.647%	5	833	-35.534%
2026-06-10	39.3400	44.8500	37.7700	44.8500	+18.808%	50	832	-35.117%
2026-06-09	36.2200	39.6000	35.3000	37.7500	-0.658%	232	807	-22.914%
2026-06-08	41.5500	41.5500	37.3500	38.0000	-1.145%	17	590	-23.421%
2026-06-05	25.0800	40.0000	25.0800	38.4400	+51.637%	48	587	-24.298%
2026-06-04	23.3200	25.3500	21.9500	25.3500	-11.979%	144	580	+14.793%
2026-06-03	29.1000	29.2500	28.8000	28.8000	-15.344%	28	514	+1.042%
2026-06-02	32.3000	34.0200	32.3000	34.0200	-1.960%	7	533	-14.462%
2026-06-01	30.1000	34.7000	29.5500	34.7000	+41.344%	67	528	-16.138%
2026-05-29	24.5500	25.0200	24.5500	24.5500	+4.246%	6	477	+18.534%
2026-05-28	23.9500	23.9500	23.3000	23.5500	-5.270%	6	476	+23.567%
2026-05-27	28.2700	28.8500	24.8600	24.8600	-17.546%	23	475	+17.056%
2026-05-26	29.7300	30.1700	29.7300	30.1500	+0.166%	4	475	-3.483%
2026-05-22	30.0700	30.1000	30.0700	30.1000	-4.140%	10	472	-3.322%
2026-05-21	32.7600	33.2000	31.1200	31.4000	-4.268%	32	472	-7.325%
2026-05-20	34.9000	34.9000	32.4500	32.8000	+4.960%	6	472	-11.280%
2026-05-18	31.2500	31.2500	31.2500	31.2500	+2.291%	50	439	-6.880%
2026-05-15	30.8000	30.8000	30.5500	30.5500	-0.065%	4	439	-4.746%
2026-05-14	30.5700	30.5700	30.5700	30.5700	-0.098%	5	414	-4.809%
2026-05-13	33.7500	33.7500	30.6000	30.6000	-11.688%	51	361	-4.902%
2026-05-12	35.8500	36.1700	34.6500	34.6500	-3.750%	28	361	-16.017%
2026-05-11	35.0700	36.0000	34.1300	36.0000	+8.011%	84	361	-19.167%
2026-05-08	32.0000	34.1700	32.0000	33.3300	+13.445%	5	365	-12.691%
2026-05-07	29.8300	29.8300	29.2900	29.3800	-9.544%	68	363	-0.953%
2026-05-06	36.0400	36.0400	31.0200	32.4800	-6.613%	39	381	-10.406%
2026-05-05	35.7400	36.0600	34.7800	34.7800	+5.875%	36	368	-16.331%
2026-05-04	33.6000	33.6000	32.8500	32.8500	-3.468%	60	362	-11.416%
2026-05-01	33.5500	34.2800	33.5500	34.0300	+4.515%	30	382	-14.487%
2026-04-30	36.7500	37.6000	32.5600	32.5600	+43.436%	32	382	-10.627%
2026-04-29	23.4200	23.4200	22.3500	22.7000	-0.088%	11	367	+28.194%
2026-04-28	23.7000	23.7000	22.7200	22.7200	+1.203%	3	362	+28.081%
2026-04-27	22.1000	22.6000	22.0000	22.4500	-9.658%	27	364	+29.621%
2026-04-24	25.9000	25.9000	24.8500	24.8500	-7.103%	20	358	+17.103%
2026-04-23	25.8500	26.7500	24.7500	26.7500	+16.102%	18	370	+8.785%
2026-04-22	23.2000	23.2000	23.0400	23.0400	-7.284%	6	373	+26.302%
2026-04-21	23.7800	24.8500	23.3500	24.8500	+3.758%	14	364	+17.103%
2026-04-20	22.7000	24.4700	22.5500	23.9500	+7.640%	10	364	+21.503%
2026-04-17	21.7800	22.2500	21.3700	22.2500	-7.676%	188	367	+30.787%
2026-04-16	23.9200	24.3000	23.9200	24.1000	-4.175%	7	447	+20.747%
2026-04-15	24.8000	25.1500	24.8000	25.1500	-10.498%	2	446	+15.706%
2026-04-14	30.0000	30.0000	27.5000	28.1000	-22.908%	6	446	+3.559%
2026-04-13	35.8500	37.0000	35.8500	36.4500	0.000%	18	460	-20.165%
2026-04-10	35.8500	37.5500	35.8500	36.4500	-3.699%	18	460	-20.165%
2026-04-09	39.2500	39.2500	36.6000	37.8500	-12.587%	31	460	-23.118%
2026-04-08	42.9500	48.2500	38.5000	43.3000	-28.666%	26	458	-32.794%
2026-04-07	59.1800	60.7000	58.5000	60.7000	+6.026%	25	456	-52.059%
2026-04-06	55.5700	57.2500	55.5700	57.2500	-0.435%	5	437	-49.170%
2026-04-02	56.9000	58.6000	56.9000	57.5000	+1.950%	5	434	-49.391%
2026-04-01	56.2500	56.4000	51.3500	56.4000	-6.854%	10	434	-48.404%
2026-03-31	67.8600	67.8600	60.5500	60.5500	-20.715%	4	430	-51.941%
2026-03-30	78.2100	78.2100	76.3700	76.3700	-9.493%	2	430	-61.896%
2026-03-27	80.3200	84.6200	79.8500	84.3800	+18.929%	11	428	-65.513%
2026-03-26	55.9000	72.8000	55.9000	70.9500	+44.501%	189	433	-58.985%
2026-03-25	47.1400	49.1000	47.0000	49.1000	-2.289%	6	191	-40.733%
2026-03-24	50.2500	50.2500	50.2500	50.2500	+13.048%	1	187	-42.090%
2026-03-23	43.6000	46.1400	43.6000	44.4500	-14.765%	10	188	-34.533%
2026-03-20	49.3200	52.5300	49.3200	52.1500	+15.376%	30	186	-44.199%
2026-03-19	45.2000	45.2000	45.2000	45.2000	+6.982%	1	174	-35.619%
2026-03-18	42.2500	42.2500	42.2500	42.2500	+9.173%	1	173	-31.124%
2026-03-17	36.2800	38.7000	36.2800	38.7000	-2.273%	11	173	-24.806%
2026-03-16	40.1500	40.2900	39.5300	39.6000	-13.537%	26	173	-26.515%
2026-03-13	43.9500	47.2500	42.0000	45.8000	+16.986%	68	179	-36.463%
2026-03-12	38.4800	39.1500	38.3600	39.1500	+15.657%	107	147	-25.670%
2026-03-11	34.5000	34.5000	33.8500	33.8500	-15.248%	6	65	-14.032%
2026-03-09	42.0000	42.0000	39.0500	39.9400	+29.047%	8	64	-27.141%
2026-03-05	31.0000	31.0500	30.9500	30.9500	-0.642%	7	60	-5.977%
2026-03-04	32.4500	32.4500	30.3000	31.1500	-10.386%	21	57	-6.581%
2026-03-03	37.0200	37.0200	34.7600	34.7600	+3.145%	2	44	-16.283%
2026-03-02	33.5000	33.7000	33.5000	33.7000	-10.610%	8	45	-13.650%
2026-02-27	37.7000	37.7000	37.7000	37.7000	+12.370%	1	38	-22.812%
2026-02-26	34.4500	34.4500	33.5500	33.5500	-5.011%	10	38	-13.264%
2026-02-25	35.3200	35.3200	35.3200	35.3200	-13.854%	1	35	-17.610%
2026-02-24	38.3500	41.0000	38.3500	41.0000	+10.363%	2	35	-29.024%
2026-02-23	37.1500	37.1500	37.1500	37.1500	+2.880%	1	35	-21.669%
2026-02-20	36.1100	36.1100	36.1100	36.1100	-3.732%	1	34	-19.413%
2026-02-18	37.5100	37.5100	37.5100	37.5100	+4.194%	2	35	-22.421%
2026-02-13	38.8400	38.8400	36.0000	36.0000	-0.415%	3	34	-19.167%
2026-02-12	36.0900	36.1500	36.0100	36.1500	+20.300%	3	34	-19.502%
2026-02-11	30.0500	30.0500	30.0500	30.0500	+1.692%	1	32	-3.161%
2026-02-10	29.4500	29.5500	29.4500	29.5500	-16.241%	3	31	-1.523%
2026-02-06	31.9500	35.3000	31.9500	35.2800	+41.403%	28	31	-17.517%
2026-02-03	24.4500	24.9500	24.4500	24.9500	+27.949%	2	24	+16.633%
2026-01-29	22.0000	23.4500	19.5000	19.5000	-40.276%	35	24	+49.231%
2026-01-28	32.6500	32.6500	32.6500	32.6500	-35.410%	1	4	-10.873%
2026-01-20	47.8800	50.5500	47.8800	50.5500	+18.246%	2	3	-42.433%
2026-01-16	42.7500	42.7500	42.7500	42.7500	0.000%	1	0	-31.930%