Dark

META20260918P580
META Sep 18 2026 580.00 Put (META260918P00580000)
option OPRA

EOD

Jul 23, 2026

31.21+28.648%(+6.95)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	30.0000	34.2400	27.9500	31.2100	+28.648%	95	4,144	0.000%
2026-07-22	19.7000	24.5000	19.7000	24.2600	+21.910%	36	4,134	+28.648%
2026-07-21	19.4500	19.9000	18.7500	19.9000	+1.531%	413	4,121	+56.834%
2026-07-20	21.7500	23.1000	18.7000	19.6000	-9.217%	54	4,445	+59.235%
2026-07-17	22.0000	26.9000	20.7500	21.5900	+21.292%	82	4,416	+44.558%
2026-07-16	16.4700	18.5000	15.2500	17.8000	+14.617%	100	4,422	+75.337%
2026-07-15	17.8200	18.1000	15.5200	15.5300	-13.143%	278	4,374	+100.966%
2026-07-14	21.5500	21.5500	17.8800	17.8800	-12.695%	22	4,628	+74.553%
2026-07-13	18.9000	20.5000	18.2400	20.4800	+8.360%	185	4,627	+52.393%
2026-07-10	19.0000	19.9000	18.2300	18.9000	-29.609%	115	4,726	+65.132%
2026-07-09	42.5200	42.5200	26.6900	26.8500	-10.945%	140	4,759	+16.238%
2026-07-08	31.0000	32.2000	30.1500	30.1500	+11.667%	23	4,637	+3.516%
2026-07-07	28.8700	30.4400	25.9500	27.0000	-15.361%	50	4,641	+15.593%
2026-07-06	37.8500	37.8500	31.8400	31.9000	-18.726%	69	4,660	-2.163%
2026-07-02	32.4200	40.4500	32.4200	39.2500	+43.510%	67	4,663	-20.484%
2026-07-01	34.3000	34.7000	25.0000	27.3500	-46.383%	245	4,663	+14.113%
2026-06-30	51.0100	51.0100	51.0100	51.0100	+7.935%	2	4,785	-38.816%
2026-06-29	45.4300	47.5000	45.4300	47.2600	-15.637%	23	4,787	-33.961%
2026-06-26	60.0800	60.0800	53.2700	56.0200	-6.789%	10	4,781	-44.288%
2026-06-25	54.5500	60.6900	53.2000	60.1000	+16.812%	74	4,774	-48.070%
2026-06-24	47.4700	51.8700	47.4700	51.4500	+7.389%	26	4,817	-39.339%
2026-06-23	48.6900	48.6900	45.7700	47.9100	-0.602%	8	4,796	-34.857%
2026-06-22	45.8000	50.8800	45.8000	48.2000	+12.093%	104	4,795	-35.249%
2026-06-18	49.0000	50.0000	43.0000	43.0000	-8.802%	25	4,726	-27.419%
2026-06-17	37.8500	47.3500	37.5100	47.1500	+42.490%	126	4,726	-33.807%
2026-06-16	34.1900	36.5500	32.0000	33.0900	-9.218%	54	4,726	-5.681%
2026-06-15	40.5900	40.5900	33.5500	36.4500	-28.163%	34	4,727	-14.376%
2026-06-12	46.1900	52.3700	46.1900	50.7400	+4.317%	16	4,729	-38.490%
2026-06-11	52.0000	54.1000	47.4000	48.6400	+3.423%	46	4,728	-35.835%
2026-06-10	39.6200	47.0300	39.6200	47.0300	+16.990%	83	4,723	-33.638%
2026-06-09	38.0000	44.1100	37.3600	40.2000	-0.099%	56	4,720	-22.363%
2026-06-08	44.0000	44.0000	40.0000	40.2400	-0.764%	91	4,744	-22.440%
2026-06-05	27.2500	43.9000	26.6500	40.5500	+47.993%	518	4,720	-23.033%
2026-06-04	28.0000	28.0000	24.0000	27.4000	-8.361%	22	4,970	+13.905%
2026-06-03	36.0200	36.0200	29.2800	29.9000	-16.011%	394	4,978	+4.381%
2026-06-02	36.9500	39.0000	33.9200	35.6000	-1.847%	406	4,747	-12.331%
2026-06-01	31.4500	36.2700	31.4500	36.2700	+39.769%	165	4,509	-13.951%
2026-05-29	26.0000	26.6000	25.9500	25.9500	+2.976%	23	4,503	+20.270%
2026-05-28	25.8600	26.0000	24.8900	25.2000	-6.145%	53	4,499	+23.849%
2026-05-27	31.5500	31.5500	26.3300	26.8500	-16.329%	49	4,468	+16.238%
2026-05-26	31.7000	32.7000	31.7000	32.0900	+1.390%	4	4,476	-2.742%
2026-05-22	31.0900	32.4100	31.0900	31.6500	-5.240%	16	4,476	-1.390%
2026-05-21	36.3400	36.3400	33.1200	33.4000	-2.396%	12	4,474	-6.557%
2026-05-20	37.0000	37.0000	34.2200	34.2200	-4.865%	8	4,474	-8.796%
2026-05-19	33.5300	36.0000	33.5300	35.9700	+5.794%	36	4,471	-13.233%
2026-05-18	34.7800	34.7800	33.0000	34.0000	+8.592%	5	4,471	-8.206%
2026-05-15	33.4800	33.4800	31.3100	31.3100	-3.513%	9	4,471	-0.319%
2026-05-14	31.8000	32.4500	31.2100	32.4500	-1.607%	25	4,469	-3.821%
2026-05-13	36.6600	36.6600	31.7700	32.9800	-13.142%	27	4,463	-5.367%
2026-05-12	39.4000	39.4000	37.6500	37.9700	-0.810%	17	4,463	-17.804%
2026-05-11	37.4200	38.2800	36.3000	38.2800	+10.796%	124	4,463	-18.469%
2026-05-08	33.9000	35.4000	33.2500	34.5500	+1.797%	26	4,456	-9.667%
2026-05-07	32.2300	33.9400	31.1800	33.9400	-1.908%	25	4,463	-8.044%
2026-05-06	35.0000	35.0000	33.5000	34.6000	-5.049%	40	4,464	-9.798%
2026-05-05	35.6500	38.3200	35.6500	36.4400	+2.360%	263	4,457	-14.352%
2026-05-04	36.0000	37.8500	35.6000	35.6000	-4.558%	7	4,224	-12.331%
2026-05-01	35.9800	37.9500	34.9000	37.3000	+6.117%	96	4,191	-16.327%
2026-04-30	36.0000	40.3500	34.5000	35.1500	+46.458%	148	4,191	-11.209%
2026-04-29	24.9000	24.9000	23.8000	24.0000	+0.125%	5	4,201	+30.042%
2026-04-28	24.7500	24.7500	23.9700	23.9700	+1.568%	2	4,204	+30.204%
2026-04-27	24.3500	24.3500	23.2400	23.6000	-3.595%	89	4,205	+32.246%
2026-04-24	26.3500	26.9000	24.4000	24.4800	-12.727%	12	4,217	+27.492%
2026-04-23	26.7900	28.0700	25.9500	28.0500	+11.798%	33	4,215	+11.266%
2026-04-21	25.5500	25.7000	24.8100	25.0900	-0.634%	38	4,239	+24.392%
2026-04-20	23.5500	26.0000	23.5500	25.2500	+12.472%	20	4,239	+23.604%
2026-04-17	25.2000	25.2000	22.4300	22.4500	-11.089%	84	4,242	+39.020%
2026-04-16	25.6500	25.6500	25.0500	25.2500	-4.896%	7	4,277	+23.604%
2026-04-15	27.3000	27.3000	25.6100	26.5500	-8.606%	30	4,281	+17.552%
2026-04-14	31.2200	31.2200	28.6500	29.0500	-17.822%	349	4,274	+7.435%
2026-04-13	37.6800	37.7000	35.3500	35.3500	-7.339%	6	4,390	-11.711%
2026-04-10	37.1700	38.7500	37.1700	38.1500	-2.430%	4	4,390	-18.191%
2026-04-09	39.4500	39.4500	39.1000	39.1000	-3.337%	11	4,390	-20.179%
2026-04-08	46.0500	50.2500	40.4000	40.4500	-33.905%	26	4,380	-22.843%
2026-04-07	61.2000	61.2000	61.1500	61.2000	+6.158%	3	4,395	-49.003%
2026-04-06	57.8000	58.1000	57.6500	57.6500	-5.724%	24	4,395	-45.863%
2026-04-02	66.6500	66.6500	59.4000	61.1500	+4.889%	11	4,389	-48.962%
2026-04-01	56.6100	58.6500	53.8000	58.3000	-7.313%	117	4,389	-46.467%
2026-03-31	72.9000	72.9000	62.3000	62.9000	-21.522%	88	4,355	-50.382%
2026-03-30	79.2500	80.1500	79.2500	80.1500	-7.341%	6	4,311	-61.061%
2026-03-27	79.4700	87.6500	79.4700	86.5000	+17.687%	21	4,317	-63.919%
2026-03-26	56.8500	75.8000	56.8500	73.5000	+47.147%	17	4,307	-57.537%
2026-03-25	48.7000	50.7000	48.6000	49.9500	-1.673%	38	4,306	-37.518%
2026-03-24	51.6500	52.3000	50.3500	50.8000	+8.663%	42	4,277	-38.563%
2026-03-23	47.0500	48.7500	45.6500	46.7500	-12.124%	129	4,295	-33.241%
2026-03-20	51.8500	54.5300	51.8500	53.2000	+12.474%	10	4,290	-41.335%
2026-03-19	47.3000	47.8500	45.7300	47.3000	+7.256%	18	4,292	-34.017%
2026-03-18	43.7000	44.1000	43.7000	44.1000	+7.692%	2	4,291	-29.229%
2026-03-17	40.3000	40.9500	40.3000	40.9500	-3.760%	8	4,288	-23.785%
2026-03-16	42.2000	42.5500	42.1400	42.5500	-11.905%	4	4,289	-26.651%
2026-03-13	43.8000	48.9300	43.8000	48.3000	+20.269%	25	4,292	-35.383%
2026-03-12	40.1600	40.1600	40.1600	40.1600	+14.416%	1	4,287	-22.286%
2026-03-11	35.5000	35.5000	35.1000	35.1000	-16.049%	2	4,288	-11.083%
2026-03-09	43.8000	43.8000	40.6500	41.8100	+14.548%	447	4,287	-25.353%
2026-03-05	32.7000	36.5000	31.8700	36.5000	+11.963%	8	4,084	-14.493%
2026-03-04	33.1500	33.1500	31.5000	32.6000	-9.495%	37	4,089	-4.264%
2026-03-03	36.0200	36.0200	36.0200	36.0200	+2.330%	1	4,058	-13.354%
2026-03-02	35.2500	35.2500	35.2000	35.2000	-10.660%	6	4,057	-11.335%
2026-02-27	39.4000	39.4000	39.4000	39.4000	+8.840%	1	4,055	-20.787%
2026-02-25	37.6500	37.6500	36.0500	36.2000	-9.045%	12	4,057	-13.785%
2026-02-24	39.8000	39.8000	39.3000	39.8000	-0.251%	4	4,057	-21.583%
2026-02-23	39.3500	39.9000	39.3500	39.9000	+14.000%	4	4,055	-21.779%
2026-02-20	34.3500	35.6000	34.3500	35.0000	-9.794%	22	4,051	-10.829%
2026-02-19	38.8400	38.8400	38.8000	38.8000	-1.772%	3	4,048	-19.562%
2026-02-18	39.7000	39.7000	39.0500	39.5000	+0.637%	41	4,048	-20.987%
2026-02-17	39.2500	39.2500	39.2500	39.2500	+3.974%	2	4,049	-20.484%
2026-02-13	37.7500	37.7500	37.7500	37.7500	+0.399%	2	4,047	-17.325%
2026-02-12	36.3000	39.0500	36.3000	37.6000	+15.871%	302	4,047	-16.995%
2026-02-11	33.7000	33.7000	31.4000	32.4500	+4.847%	109	4,033	-3.821%
2026-02-10	30.8000	31.3800	30.8000	30.9500	+2.995%	21	4,085	+0.840%
2026-02-09	30.3500	30.9500	30.0500	30.0500	-15.113%	9	4,076	+3.860%
2026-02-06	37.0000	38.7500	35.4000	35.4000	+1.201%	21	4,070	-11.836%
2026-02-05	34.9800	34.9800	34.9800	34.9800	+11.401%	300	4,076	-10.778%
2026-02-04	30.2500	31.9700	30.2500	31.4000	+19.165%	6	3,776	-0.605%
2026-02-03	25.6500	26.3500	25.6500	26.3500	+12.848%	2	3,778	+18.444%
2026-02-02	23.3500	23.3500	23.3500	23.3500	+0.864%	1	3,778	+33.662%
2026-01-30	22.6000	23.1500	22.6000	23.1500	+10.766%	15	3,778	+34.816%
2026-01-29	20.1500	24.7000	19.4000	20.9000	-37.964%	43	3,783	+49.330%
2026-01-28	32.5000	33.8500	32.0500	33.6900	-0.473%	18	3,796	-7.361%
2026-01-27	35.3400	35.8500	33.8500	33.8500	-2.814%	13	3,795	-7.799%
2026-01-26	36.0700	36.0700	34.8300	34.8300	-7.293%	4	3,797	-10.393%
2026-01-23	37.4400	37.5700	37.4400	37.5700	-8.366%	2	3,797	-16.928%
2026-01-22	41.0000	41.0000	41.0000	41.0000	-20.062%	1	3,798	-23.878%
2026-01-21	51.2900	51.2900	51.2800	51.2900	-2.583%	30	3,798	-39.150%
2026-01-20	52.1500	52.8500	50.2000	52.6500	+20.453%	23	3,795	-40.722%
2026-01-16	44.7000	44.7000	43.7100	43.7100	-9.409%	81	3,725	-28.598%
2026-01-14	47.5500	48.2500	47.5500	48.2500	+8.598%	3	3,725	-35.316%
2026-01-13	41.3500	45.5300	41.3500	44.4300	+13.632%	5	3,726	-29.755%
2026-01-12	38.7500	39.1000	38.7500	39.1000	+3.851%	6	3,728	-20.179%
2026-01-09	39.9000	39.9000	37.6500	37.6500	-8.550%	29	3,723	-17.105%
2026-01-08	40.7700	41.1700	40.7700	41.1700	+14.393%	3	3,723	-24.192%
2026-01-06	36.6000	37.2300	35.9900	35.9900	-0.028%	13	3,721	-13.281%
2026-01-05	37.4000	37.4000	35.7100	36.0000	-8.629%	179	3,770	-13.306%
2026-01-02	36.0000	39.4000	36.0000	39.4000	+9.902%	3	3,770	-20.787%
2025-12-31	35.9000	35.9000	35.8500	35.8500	+3.106%	4	3,769	-12.943%
2025-12-30	35.1500	35.1500	34.6600	34.7700	-7.032%	5	3,769	-10.239%
2025-12-29	37.4000	37.4000	37.4000	37.4000	+1.355%	1	3,768	-16.551%
2025-12-26	36.9000	36.9000	36.9000	36.9000	+3.073%	1	3,768	-15.420%
2025-12-24	35.9100	35.9100	35.8000	35.8000	-1.783%	121	3,688	-12.821%
2025-12-23	38.2100	38.2100	36.4500	36.4500	-8.071%	2	3,688	-14.376%
2025-12-22	39.6500	39.6500	39.6500	39.6500	-5.370%	1	3,588	-21.286%
2025-12-17	40.3700	42.3000	40.3700	41.9000	-2.331%	27	3,588	-25.513%
2025-12-16	42.3800	42.9000	42.3800	42.9000	-1.266%	2	3,589	-27.249%
2025-12-15	43.4500	43.4500	43.4500	43.4500	-3.552%	1	3,600	-28.170%
2025-12-12	45.0000	45.0500	45.0000	45.0500	-0.398%	460	3,555	-30.721%
2025-12-11	45.2300	45.2300	45.2300	45.2300	-0.374%	1	3,141	-30.997%
2025-12-10	45.6200	45.6200	45.4000	45.4000	+2.948%	21	3,141	-31.256%
2025-12-09	44.0100	44.1000	44.0100	44.1000	+9.865%	8	3,137	-29.229%
2025-12-05	40.5900	40.5900	40.0900	40.1400	-5.753%	3	3,136	-22.247%
2025-12-04	42.5900	42.5900	42.5900	42.5900	-9.325%	2	3,136	-26.720%
2025-12-03	47.4900	47.4900	46.9700	46.9700	-0.593%	2	3,138	-33.553%
2025-12-02	47.2500	47.2500	47.2500	47.2500	-0.943%	20	3,138	-33.947%
2025-12-01	48.0100	48.0100	47.3700	47.7000	-2.154%	150	2,997	-34.570%
2025-11-28	48.7500	48.7500	48.7500	48.7500	-4.167%	1	3,012	-35.979%
2025-11-26	50.8700	50.8700	50.8700	50.8700	+1.537%	1	3,012	-38.648%
2025-11-25	52.6200	52.6200	50.1000	50.1000	-11.249%	32	3,012	-37.705%
2025-11-24	61.2200	61.2200	56.4500	56.4500	-12.003%	12	3,016	-44.712%
2025-11-21	69.7100	69.7100	63.7300	64.1500	-8.722%	34	3,018	-51.348%
2025-11-20	61.4600	70.2800	61.4600	70.2800	-0.439%	13	3,000	-55.592%
2025-11-19	68.2200	71.9500	68.2200	70.5900	+9.408%	83	2,993	-55.787%
2025-11-18	68.6300	70.9700	64.5200	64.5200	+1.447%	31	2,972	-51.627%
2025-11-17	63.5000	65.2000	63.5000	63.6000	+3.415%	12	2,952	-50.928%
2025-11-14	61.8000	61.8500	60.6100	61.5000	-1.914%	67	2,963	-49.252%
2025-11-13	62.6100	62.7000	62.6100	62.7000	+2.301%	601	2,916	-50.223%
2025-11-12	55.0000	61.2900	55.0000	61.2900	+9.740%	25	2,317	-49.078%
2025-11-11	55.8000	55.8500	55.8000	55.8500	+6.078%	6	2,309	-44.118%
2025-11-10	52.3000	52.8000	52.3000	52.6500	-10.368%	62	2,309	-40.722%
2025-11-07	63.5300	63.5300	58.7400	58.7400	+4.781%	21	2,270	-46.868%
2025-11-06	57.8500	57.8500	56.0600	56.0600	+7.932%	365	2,265	-44.328%
2025-11-05	55.1400	55.1400	51.9400	51.9400	-6.918%	15	1,901	-39.911%
2025-11-04	55.0000	55.8000	55.0000	55.8000	+5.442%	8	1,900	-44.068%
2025-11-03	49.0500	52.9200	49.0500	52.9200	+3.867%	504	1,669	-41.024%
2025-10-31	47.5000	51.3500	47.1000	50.9500	+14.008%	118	1,669	-38.744%
2025-10-30	43.0000	48.6900	41.5000	44.6900	+57.915%	115	1,566	-30.163%
2025-10-29	28.2500	28.3000	28.0600	28.3000	+2.909%	3	1,512	+10.283%
2025-10-28	27.5000	27.5000	27.5000	27.5000	+3.189%	1	1,511	+13.491%
2025-10-27	26.7100	26.7100	26.4900	26.6500	-9.508%	12	1,514	+17.111%
2025-10-24	30.2200	30.3200	29.4500	29.4500	-1.307%	13	1,514	+5.976%
2025-10-23	29.8400	29.8400	29.8400	29.8400	-5.808%	1	1,515	+4.591%
2025-10-20	31.6800	31.6800	31.6800	31.6800	-16.522%	3	1,515	-1.484%
2025-10-16	37.9500	37.9500	37.9500	37.9500	-2.442%	15	1,512	-17.760%
2025-10-14	38.9000	38.9000	38.9000	38.9000	+6.575%	3	1,518	-19.769%
2025-10-13	37.0000	37.0000	36.3500	36.5000	-2.406%	3	1,515	-14.493%
2025-10-10	31.9000	38.0000	31.9000	37.4000	+17.981%	150	1,515	-16.551%
2025-10-09	34.0000	34.4300	31.7000	31.7000	-7.688%	716	1,514	-1.546%
2025-10-08	34.8500	35.0500	33.9000	34.3400	-8.182%	742	833	-9.115%
2025-10-07	37.0000	37.4000	36.9500	37.4000	+8.406%	24	324	-16.551%
2025-10-03	35.0200	35.0200	34.5000	34.5000	-1.569%	11	324	-9.536%
2025-10-01	33.7700	35.0500	33.7700	35.0500	+11.270%	37	323	-10.956%
2025-09-30	31.6000	31.6500	31.5000	31.5000	+5.954%	54	288	-0.921%
2025-09-26	29.7300	29.7300	29.7300	29.7300	+3.050%	1	256	+4.978%
2025-09-23	28.6500	28.8500	28.4500	28.8500	+17.515%	46	255	+8.180%
2025-09-22	24.5500	24.5500	24.5500	24.5500	+1.279%	1	222	+27.128%
2025-09-18	24.0000	24.2400	24.0000	24.2400	-3.156%	29	221	+28.754%
2025-09-17	25.0300	25.0300	25.0300	25.0300	-0.871%	1	226	+24.690%
2025-09-16	25.7000	26.2500	25.2500	25.2500	-12.021%	95	227	+23.604%
2025-09-04	28.7000	28.7000	28.7000	28.7000	-2.215%	1	192	+8.746%
2025-08-26	29.3500	29.3500	29.3500	29.3500	+4.078%	1	191	+6.337%
2025-08-18	29.1500	29.1500	28.2000	28.2000	+8.129%	2	192	+10.674%
2025-08-13	26.0800	26.0800	26.0800	26.0800	-4.818%	1	191	+19.670%
2025-08-11	27.4000	27.4000	27.4000	27.4000	-2.664%	24	191	+13.905%
2025-08-08	29.0500	29.0500	28.1000	28.1500	-3.728%	8	167	+10.870%
2025-08-05	29.2400	29.2400	29.2400	29.2400	+5.942%	40	169	+6.737%
2025-08-04	27.6000	27.6000	27.6000	27.6000	-6.914%	1	129	+13.080%
2025-08-01	28.8000	29.6500	28.8000	29.6500	+23.542%	2	130	+5.261%
2025-07-31	24.2900	24.2900	24.0000	24.0000	-36.842%	5	129	+30.042%
2025-07-30	36.8000	38.5000	36.8000	38.0000	+6.443%	12	127	-17.868%
2025-07-29	34.8000	35.7500	34.8000	35.7000	+4.692%	8	118	-12.577%
2025-07-28	34.3500	34.3500	34.1000	34.1000	-2.849%	6	113	-8.475%
2025-07-24	35.1000	35.1000	35.1000	35.1000	-9.536%	1	108	-11.083%
2025-07-22	38.8000	38.8000	38.8000	38.8000	+4.865%	3	108	-19.562%
2025-07-21	37.0000	37.0000	37.0000	37.0000	-11.058%	1	105	-15.649%
2025-07-16	41.5500	41.6000	41.5500	41.6000	+6.530%	7	104	-24.976%
2025-07-15	39.0400	39.0500	38.6500	39.0500	+2.628%	47	104	-20.077%
2025-07-10	38.0500	38.0500	38.0500	38.0500	-33.849%	12	75	-17.976%
2025-06-03	57.6500	57.7500	56.9500	57.5200	-0.742%	222	69	-45.741%
2025-06-02	58.1400	58.2000	57.8500	57.9500	0.000%	100	50	-46.143%