Dark

META20260918P585
META Sep 18 2026 585.00 Put (META260918P00585000)
option OPRA

EOD

Jul 23, 2026

32.95+28.963%(+7.40)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	31.9500	36.6000	30.1000	32.9500	+28.963%	106	680	0.000%
2026-07-22	25.7000	26.5000	25.1700	25.5500	+23.909%	23	677	+28.963%
2026-07-21	20.6900	21.0000	20.2000	20.6200	-1.716%	108	675	+59.796%
2026-07-20	22.0000	22.0000	20.7500	20.9800	-9.099%	23	636	+57.054%
2026-07-17	26.9500	29.0000	22.2700	23.0800	+16.861%	33	645	+42.764%
2026-07-16	17.7000	19.7500	16.5200	19.7500	+17.910%	19	636	+66.835%
2026-07-15	20.1100	20.1100	16.6800	16.7500	-14.278%	56	642	+96.716%
2026-07-14	23.1400	23.1400	19.0500	19.5400	-6.373%	12	622	+68.628%
2026-07-13	20.5000	21.0000	19.7800	20.8700	+1.065%	9	622	+57.882%
2026-07-10	21.0000	21.5300	19.5300	20.6500	-28.323%	176	613	+59.564%
2026-07-09	44.5000	44.5000	28.8100	28.8100	-12.165%	24	587	+14.370%
2026-07-08	34.1500	34.4500	32.5500	32.8000	+15.819%	35	580	+0.457%
2026-07-07	30.8500	32.1500	27.0200	28.3200	-15.840%	34	574	+16.349%
2026-07-06	40.3700	40.3700	33.6500	33.6500	-20.917%	31	573	-2.080%
2026-07-02	34.5100	42.5500	34.5100	42.5500	+38.149%	55	569	-22.562%
2026-07-01	36.4800	36.4800	26.9900	30.8000	-42.857%	240	569	+6.981%
2026-06-30	57.0500	57.0500	53.9000	53.9000	+4.864%	13	541	-38.868%
2026-06-29	50.4500	51.4000	50.2500	51.4000	-12.689%	8	539	-35.895%
2026-06-26	57.8900	58.8700	55.6000	58.8700	-6.034%	7	536	-44.029%
2026-06-25	62.6000	62.6500	56.5200	62.6500	+13.291%	21	537	-47.406%
2026-06-24	50.2800	55.8100	50.2800	55.3000	+8.219%	11	554	-40.416%
2026-06-23	51.7000	51.7000	47.3000	51.1000	-4.217%	5	557	-35.519%
2026-06-22	47.5700	53.3500	47.5700	53.3500	+15.601%	2	556	-38.238%
2026-06-18	51.3100	51.3100	46.1500	46.1500	-9.100%	11	540	-28.602%
2026-06-17	39.9400	50.7700	39.9400	50.7700	+40.443%	114	540	-35.099%
2026-06-16	36.4200	37.9400	36.1500	36.1500	-1.900%	20	540	-8.852%
2026-06-15	37.0000	37.0000	35.7500	36.8500	-29.810%	12	536	-10.583%
2026-06-12	50.6900	52.7000	50.6900	52.5000	+1.646%	5	530	-37.238%
2026-06-11	53.0000	57.4000	51.6500	51.6500	+3.197%	27	528	-36.205%
2026-06-10	43.7700	50.0500	43.7600	50.0500	+18.602%	18	542	-34.166%
2026-06-09	42.5900	45.3000	39.5600	42.2000	-5.424%	98	535	-21.919%
2026-06-08	46.6500	47.1000	41.7900	44.6200	+6.874%	55	560	-26.154%
2026-06-05	33.0500	45.0000	33.0500	41.7500	+43.569%	20	557	-21.078%
2026-06-04	27.1300	29.2500	26.6500	29.0800	-6.944%	20	560	+13.308%
2026-06-03	33.5800	33.5800	31.2500	31.2500	-17.763%	7	566	+5.440%
2026-06-02	40.8900	40.8900	36.8000	38.0000	-0.783%	10	567	-13.289%
2026-06-01	33.6200	38.3000	33.6200	38.3000	+38.018%	7	563	-13.969%
2026-05-29	28.9000	28.9000	27.7500	27.7500	+4.323%	10	559	+18.739%
2026-05-28	27.6800	27.6800	26.6000	26.6000	-7.317%	8	556	+23.872%
2026-05-27	32.8000	33.0000	28.7000	28.7000	-14.887%	100	552	+14.808%
2026-05-26	33.8800	33.8800	33.7200	33.7200	-0.824%	3	515	-2.284%
2026-05-22	34.2000	34.7000	34.0000	34.0000	-4.225%	15	517	-3.088%
2026-05-21	39.4700	39.5400	35.0000	35.5000	-4.416%	14	517	-7.183%
2026-05-20	37.0100	37.1400	36.6500	37.1400	-1.485%	8	517	-11.282%
2026-05-19	35.0000	37.7000	35.0000	37.7000	+1.892%	158	388	-12.599%
2026-05-18	36.7000	37.4300	36.2500	37.0000	+7.872%	9	388	-10.946%
2026-05-15	36.4500	36.4500	33.2100	34.3000	-0.291%	6	388	-3.936%
2026-05-14	34.4000	34.4000	34.4000	34.4000	-5.365%	1	382	-4.215%
2026-05-13	36.3500	36.3500	36.3500	36.3500	-8.323%	1	383	-9.354%
2026-05-12	42.5300	42.5300	39.6500	39.6500	-1.881%	5	383	-16.898%
2026-05-11	39.7800	40.4600	38.4500	40.4100	+8.512%	63	383	-18.461%
2026-05-08	35.8500	37.8000	35.2000	37.2400	+4.577%	12	384	-11.520%
2026-05-07	33.1500	35.6100	32.9200	35.6100	-2.705%	27	381	-7.470%
2026-05-06	35.4700	36.6000	35.4700	36.6000	-4.984%	19	380	-9.973%
2026-05-05	39.3000	40.5700	38.5200	38.5200	+6.852%	28	376	-14.460%
2026-05-04	39.8800	40.8500	36.0500	36.0500	-8.176%	15	377	-8.599%
2026-05-01	37.8500	39.2600	37.2500	39.2600	+1.710%	36	357	-16.072%
2026-04-30	42.0000	42.8700	38.2000	38.6000	+54.709%	242	357	-14.637%
2026-04-29	24.9500	24.9500	24.9500	24.9500	+0.080%	1	233	+32.064%
2026-04-27	25.1000	25.6700	24.7500	24.9300	-12.218%	63	233	+32.170%
2026-04-24	28.4000	28.4000	28.4000	28.4000	+3.461%	1	234	+16.021%
2026-04-23	28.2500	28.2500	27.4500	27.4500	0.000%	3	234	+20.036%
2026-04-21	26.1000	27.5000	26.1000	27.4500	+3.002%	13	230	+20.036%
2026-04-20	25.0500	26.8500	25.0500	26.6500	+9.897%	6	230	+23.640%
2026-04-17	24.4500	24.5500	23.9000	24.2500	-10.285%	9	235	+35.876%
2026-04-16	26.6000	27.0300	26.6000	27.0300	-1.887%	3	240	+21.902%
2026-04-15	27.4500	27.5500	27.3500	27.5500	-10.985%	4	241	+19.601%
2026-04-14	33.1000	33.1000	29.8500	30.9500	-22.625%	12	238	+6.462%
2026-04-10	41.1000	41.1000	40.0000	40.0000	-3.498%	4	234	-17.625%
2026-04-09	42.6500	42.9500	39.6400	41.4500	-12.182%	11	234	-20.507%
2026-04-08	46.9500	52.3500	42.3000	47.2000	-25.961%	18	234	-30.191%
2026-04-07	63.7000	63.7500	63.7000	63.7500	+5.025%	4	246	-48.314%
2026-04-06	60.7000	60.7000	60.7000	60.7000	-5.156%	1	243	-45.717%
2026-04-02	65.9500	65.9500	63.4500	64.0000	+4.405%	17	238	-48.516%
2026-04-01	61.1500	61.3000	56.0500	61.3000	-6.412%	10	238	-46.248%
2026-03-31	76.1000	76.1000	65.5000	65.5000	-19.878%	11	232	-49.695%
2026-03-30	81.7500	81.7500	81.7500	81.7500	-8.741%	10	226	-59.694%
2026-03-27	86.6300	90.6500	86.1200	89.5800	+17.098%	14	226	-63.217%
2026-03-26	59.5500	79.3000	59.5500	76.5000	+44.340%	42	225	-56.928%
2026-03-25	52.0000	53.0000	51.5000	53.0000	+0.208%	5	188	-37.830%
2026-03-24	53.0500	54.3000	52.8900	52.8900	+5.149%	6	184	-37.701%
2026-03-23	50.3000	50.3000	50.3000	50.3000	-9.776%	1	178	-34.493%
2026-03-20	53.8500	56.6800	53.5000	55.7500	+12.626%	30	178	-40.897%
2026-03-19	49.5000	49.5000	49.5000	49.5000	+7.375%	1	158	-33.434%
2026-03-18	45.0000	46.1000	45.0000	46.1000	+10.234%	3	157	-28.525%
2026-03-17	41.2500	41.8200	41.2500	41.8200	-15.770%	5	156	-21.210%
2026-03-13	51.2400	51.2400	49.6500	49.6500	+18.525%	7	154	-33.635%
2026-03-12	41.8900	41.8900	41.8900	41.8900	+13.369%	1	152	-21.342%
2026-03-11	36.9500	36.9500	36.9500	36.9500	+3.647%	1	152	-10.825%
2026-03-10	35.6500	35.6500	35.6500	35.6500	-17.838%	2	152	-7.574%
2026-03-09	45.5500	45.6000	42.6000	43.3900	+7.935%	13	152	-24.061%
2026-03-06	40.2000	40.2000	40.2000	40.2000	+13.881%	2	150	-18.035%
2026-03-05	32.9000	35.3000	32.9000	35.3000	+5.689%	10	148	-6.657%
2026-03-04	34.5000	34.5000	32.8000	33.4000	-11.170%	10	138	-1.347%
2026-03-03	38.3500	39.7400	36.5500	37.6000	+2.732%	14	128	-12.367%
2026-03-02	36.6000	36.6000	36.6000	36.6000	-10.074%	6	115	-9.973%
2026-02-27	39.7500	40.7000	39.7500	40.7000	+6.965%	4	115	-19.042%
2026-02-25	39.0500	39.0500	38.0500	38.0500	-7.308%	20	99	-13.403%
2026-02-24	41.5000	41.5000	41.0500	41.0500	-1.393%	2	99	-19.732%
2026-02-23	41.6300	41.6300	41.6300	41.6300	+14.683%	1	97	-20.850%
2026-02-20	36.3000	36.3000	36.3000	36.3000	-12.530%	1	96	-9.229%
2026-02-19	41.5000	41.5000	41.5000	41.5000	+0.728%	1	96	-20.602%
2026-02-18	41.2000	41.2000	41.2000	41.2000	-2.393%	2	95	-20.024%
2026-02-17	42.2100	42.2100	42.2100	42.2100	+6.189%	1	94	-21.938%
2026-02-13	39.4000	39.7500	39.4000	39.7500	+25.197%	46	48	-17.107%
2026-02-09	35.2000	35.2000	31.7500	31.7500	-17.318%	5	48	+3.780%
2026-02-06	39.1000	39.1000	38.4000	38.4000	+17.252%	7	49	-14.193%
2026-02-04	32.7500	32.7500	32.7500	32.7500	+23.819%	10	49	+0.611%
2026-02-03	26.4500	26.4500	26.4500	26.4500	+5.169%	1	44	+24.575%
2026-02-02	24.2000	25.1500	24.2000	25.1500	+12.528%	6	43	+31.014%
2026-01-29	20.5000	25.7500	20.5000	22.3500	-37.744%	14	42	+47.427%
2026-01-28	34.2000	35.9000	34.2000	35.9000	+0.843%	17	38	-8.217%
2026-01-27	35.6000	35.6000	35.6000	35.6000	-7.891%	14	30	-7.444%
2026-01-23	42.2000	42.2000	38.4500	38.6500	-12.557%	11	16	-14.748%
2026-01-22	44.2000	44.2000	44.2000	44.2000	-12.214%	1	8	-25.452%
2026-01-21	50.3500	50.3500	50.3500	50.3500	-8.288%	1	9	-34.558%
2026-01-20	53.7000	55.1000	52.1800	54.9000	0.000%	8	8	-39.982%