Dark

META20260918P590
META Sep 18 2026 590.00 Put (META260918P00590000)
option OPRA

EOD

Jul 23, 2026

34.95+27.415%(+7.52)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	35.0000	39.1300	33.0000	34.9500	+27.415%	137	2,075	0.000%
2026-07-22	23.5300	28.5500	23.5300	27.4300	+26.639%	64	2,014	+27.415%
2026-07-21	23.5500	23.5500	21.6600	21.6600	-3.131%	24	2,013	+61.357%
2026-07-20	24.2500	26.2000	21.5000	22.3600	-14.066%	45	2,005	+56.306%
2026-07-17	26.4500	31.0000	23.4000	26.0200	+26.311%	94	1,995	+34.320%
2026-07-16	18.9000	20.6000	17.7500	20.6000	+14.444%	63	1,997	+69.660%
2026-07-15	21.9000	21.9000	17.9700	18.0000	-17.995%	265	1,976	+94.167%
2026-07-14	24.0000	24.0000	20.1500	21.9500	-4.357%	102	1,961	+59.226%
2026-07-13	23.1900	23.3000	21.0800	22.9500	+4.890%	63	1,893	+52.288%
2026-07-10	21.4200	22.8500	20.4000	21.8800	-28.380%	610	1,860	+59.735%
2026-07-09	47.8400	47.8400	30.5500	30.5500	-16.071%	162	2,004	+14.403%
2026-07-08	35.5400	36.9000	34.9000	36.4000	+15.556%	8	1,996	-3.984%
2026-07-07	33.0800	34.6700	29.6000	31.5000	-16.000%	32	1,995	+10.952%
2026-07-06	39.2700	42.7200	36.5600	37.5000	-15.445%	165	2,001	-6.800%
2026-07-02	34.4500	44.8200	33.5000	44.3500	+36.252%	58	1,984	-21.195%
2026-07-01	35.0800	38.3500	29.5000	32.5500	-38.469%	122	1,984	+7.373%
2026-06-29	53.1500	53.8000	51.9000	52.9000	-10.868%	12	1,987	-33.932%
2026-06-26	66.9700	66.9700	58.6300	59.3500	-8.972%	18	1,987	-41.112%
2026-06-25	66.5000	66.5900	61.7500	65.2000	+10.117%	30	1,986	-46.396%
2026-06-24	59.2100	59.2100	59.2100	59.2100	+8.563%	1	1,986	-40.973%
2026-06-23	51.2000	54.6500	51.2000	54.5400	+1.281%	4	1,987	-35.919%
2026-06-22	48.8400	56.4300	48.8400	53.8500	+12.633%	10	1,988	-35.097%
2026-06-18	51.1100	54.5000	47.8100	47.8100	-11.001%	35	1,977	-26.898%
2026-06-17	41.5500	53.9500	41.5500	53.7200	+39.171%	47	1,977	-34.940%
2026-06-16	37.4100	40.2100	37.2600	38.6000	-6.538%	82	1,977	-9.456%
2026-06-15	49.0400	49.0400	38.0500	41.3000	-23.091%	95	1,972	-15.375%
2026-06-12	53.7000	53.7000	53.7000	53.7000	+0.468%	1	1,970	-34.916%
2026-06-11	55.8500	60.9700	53.4500	53.4500	+2.395%	46	1,969	-34.612%
2026-06-10	45.5000	52.2000	44.2200	52.2000	+13.355%	169	1,966	-33.046%
2026-06-09	42.7700	49.3500	42.0000	46.0500	-2.498%	177	1,965	-24.104%
2026-06-08	46.7600	47.2300	44.4000	47.2300	+6.928%	97	1,958	-26.000%
2026-06-05	34.9500	48.0000	34.7500	44.1700	+42.026%	195	1,958	-20.874%
2026-06-04	33.1000	33.1000	27.1000	31.1000	-8.798%	72	2,096	+12.379%
2026-06-03	37.6700	37.6700	33.5000	34.1000	-16.991%	28	2,089	+2.493%
2026-06-02	40.9500	41.5200	38.9000	41.0800	-4.019%	10	2,090	-14.922%
2026-06-01	35.5000	42.8000	35.3000	42.8000	+48.611%	40	2,091	-18.341%
2026-05-29	30.5000	31.0500	28.8000	28.8000	-2.373%	161	2,068	+21.354%
2026-05-28	29.5200	30.4000	28.4700	29.5000	-5.418%	22	1,947	+18.475%
2026-05-27	33.7200	35.5300	30.4500	31.1900	-14.053%	111	1,944	+12.055%
2026-05-26	36.3300	36.3300	36.2900	36.2900	-0.165%	3	1,844	-3.692%
2026-05-22	36.3500	36.4000	36.3500	36.3500	-3.581%	19	1,844	-3.851%
2026-05-21	41.2500	41.2500	37.0000	37.7000	-2.584%	67	1,844	-7.294%
2026-05-20	41.8000	41.8000	38.7000	38.7000	-4.539%	40	1,844	-9.690%
2026-05-19	37.3500	40.5400	37.3500	40.5400	+9.420%	18	1,830	-13.789%
2026-05-18	38.4500	38.5000	36.2500	37.0500	+1.147%	47	1,830	-5.668%
2026-05-15	38.1500	38.1500	36.1200	36.6300	-0.705%	5	1,830	-4.586%
2026-05-14	37.3000	37.3000	35.9700	36.8900	-1.020%	7	1,806	-5.259%
2026-05-13	42.3000	42.3000	37.2700	37.2700	-10.430%	12	1,797	-6.225%
2026-05-12	44.9100	44.9100	41.4700	41.6100	-2.780%	62	1,797	-16.006%
2026-05-11	40.9100	42.8000	40.7000	42.8000	+11.227%	58	1,797	-18.341%
2026-05-08	37.6000	38.4800	37.6000	38.4800	+4.565%	5	1,766	-9.174%
2026-05-07	35.4200	36.8000	34.6500	36.8000	-5.008%	45	1,777	-5.027%
2026-05-06	37.6500	38.7400	37.6500	38.7400	-6.221%	8	1,802	-9.783%
2026-05-05	40.6000	42.8800	40.6000	41.3100	+7.076%	48	1,799	-15.396%
2026-05-04	41.4400	41.4400	38.5800	38.5800	-6.924%	12	1,788	-9.409%
2026-05-01	41.1000	41.4500	39.0000	41.4500	+8.225%	34	1,804	-15.682%
2026-04-30	45.0500	45.0500	38.3000	38.3000	+41.642%	1,156	1,804	-8.747%
2026-04-29	26.7100	27.0400	26.4500	27.0400	-4.621%	3	820	+29.253%
2026-04-28	28.4500	28.4500	28.2500	28.3500	+7.183%	29	819	+23.280%
2026-04-27	26.4500	26.4500	26.4500	26.4500	-5.502%	6	789	+32.136%
2026-04-24	27.9900	27.9900	27.9900	27.9900	-10.575%	1	783	+24.866%
2026-04-23	30.2000	31.9000	28.9500	31.3000	+15.583%	11	784	+11.661%
2026-04-22	27.3800	27.3800	27.0000	27.0800	-4.412%	7	782	+29.062%
2026-04-21	27.6000	29.0000	27.6000	28.3300	+1.541%	17	772	+23.367%
2026-04-20	27.6000	28.2500	27.5500	27.9000	+11.645%	7	772	+25.269%
2026-04-17	25.6400	25.9000	24.9900	24.9900	-10.590%	9	768	+39.856%
2026-04-16	27.6700	28.0500	27.6000	27.9500	-3.287%	4	768	+25.045%
2026-04-15	28.9000	28.9000	28.9000	28.9000	-10.940%	1	769	+20.934%
2026-04-14	34.5500	34.5500	31.3300	32.4500	-21.429%	54	768	+7.704%
2026-04-13	41.3000	41.3000	41.3000	41.3000	-1.314%	1	764	-15.375%
2026-04-10	40.9000	43.1200	40.9000	41.8500	-3.326%	6	764	-16.487%
2026-04-09	43.4300	43.4300	43.2900	43.2900	-10.280%	3	764	-19.265%
2026-04-08	49.5500	54.6300	47.0600	48.2500	-27.931%	46	761	-27.565%
2026-04-07	68.0500	68.0500	66.8000	66.9500	+8.071%	5	744	-47.797%
2026-04-06	62.7000	62.7000	61.9500	61.9500	-3.953%	2	741	-43.584%
2026-04-02	67.5000	67.5000	64.5000	64.5000	+1.815%	2	741	-45.814%
2026-04-01	64.4500	64.8500	58.4500	63.3500	-6.975%	24	741	-44.830%
2026-03-31	74.4000	76.5000	68.1000	68.1000	-23.016%	91	744	-48.678%
2026-03-30	88.4600	88.4600	88.4600	88.4600	-5.481%	1	686	-60.491%
2026-03-27	85.6500	94.1500	85.6500	93.5900	+15.472%	30	687	-62.656%
2026-03-26	62.8500	82.6500	62.8500	81.0500	+47.632%	44	688	-56.878%
2026-03-25	53.1300	54.9000	52.5500	54.9000	-0.363%	7	685	-36.339%
2026-03-24	53.9200	57.0000	53.9200	55.1000	+7.303%	20	684	-36.570%
2026-03-23	53.1000	53.1000	51.3500	51.3500	-12.685%	2	679	-31.938%
2026-03-20	56.4500	58.9000	55.6000	58.8100	+12.944%	30	680	-40.571%
2026-03-19	52.0700	52.0700	52.0700	52.0700	+8.706%	10	662	-32.879%
2026-03-18	47.0000	47.9000	47.0000	47.9000	-8.935%	5	652	-27.035%
2026-03-13	48.7600	52.6000	47.5300	52.6000	+22.127%	17	652	-33.555%
2026-03-12	38.7500	43.0700	38.7500	43.0700	+12.161%	3	644	-18.853%
2026-03-11	38.4500	38.4500	38.4000	38.4000	-15.512%	2	641	-8.984%
2026-03-09	47.2500	47.5000	44.4000	45.4500	+8.473%	10	640	-23.102%
2026-03-06	41.9000	41.9000	41.9000	41.9000	+17.697%	1	643	-16.587%
2026-03-04	36.1500	36.1500	34.5000	35.6000	-7.292%	4	643	-1.826%
2026-03-02	38.4000	38.4000	38.4000	38.4000	-10.490%	6	641	-8.984%
2026-02-27	42.9500	42.9500	42.8000	42.9000	+17.857%	12	641	-18.531%
2026-02-26	36.4000	36.4000	36.4000	36.4000	-13.968%	1	639	-3.984%
2026-02-23	42.3100	42.3100	42.3100	42.3100	+8.210%	100	640	-17.395%
2026-02-20	39.1000	39.1000	39.1000	39.1000	-6.370%	1	540	-10.614%
2026-02-19	41.7600	41.7600	41.7600	41.7600	-0.571%	1	540	-16.307%
2026-02-13	41.1700	42.0000	41.1700	42.0000	+3.448%	2	539	-16.786%
2026-02-12	42.4500	42.4500	40.5500	40.6000	+8.993%	6	539	-13.916%
2026-02-11	37.2500	37.2500	37.2500	37.2500	+9.238%	1	538	-6.174%
2026-02-10	34.1000	34.1000	34.1000	34.1000	+1.037%	1	538	+2.493%
2026-02-09	37.6500	37.6500	33.3400	33.7500	-3.626%	174	537	+3.556%
2026-02-05	37.9600	39.6500	35.0200	35.0200	+24.184%	6	446	-0.200%
2026-02-03	28.1000	28.2000	28.1000	28.2000	+12.575%	3	450	+23.936%
2026-01-30	24.5000	25.0500	24.2800	25.0500	+11.581%	373	448	+39.521%
2026-01-29	23.4300	26.9500	22.4500	22.4500	-40.133%	53	599	+55.679%
2026-01-28	36.9800	37.5000	36.9800	37.5000	-3.101%	11	623	-6.800%
2026-01-27	38.8700	38.8700	38.4500	38.7000	-3.250%	24	632	-9.690%
2026-01-26	40.0000	40.0000	40.0000	40.0000	-1.429%	4	632	-12.625%
2026-01-23	43.3100	43.5500	40.5800	40.5800	-9.420%	6	632	-13.874%
2026-01-22	46.2500	46.2500	44.7400	44.8000	-18.397%	7	629	-21.987%
2026-01-21	57.2200	57.2200	54.8500	54.9000	-4.638%	43	624	-36.339%
2026-01-20	55.0500	57.5700	55.0500	57.5700	+13.327%	12	653	-39.291%
2026-01-15	50.8400	50.8400	50.8000	50.8000	-3.146%	2	641	-31.201%
2026-01-14	50.9000	53.2500	50.9000	52.4500	+7.811%	3	640	-33.365%
2026-01-13	48.8200	48.8200	48.6500	48.6500	+14.336%	2	640	-28.160%
2026-01-12	42.3500	42.5500	42.3500	42.5500	+4.289%	6	639	-17.861%
2026-01-09	42.5000	42.5000	40.8000	40.8000	-4.000%	15	633	-14.338%
2026-01-07	42.5000	42.5000	42.5000	42.5000	+8.115%	1	619	-17.765%
2026-01-06	40.0500	40.0500	39.3100	39.3100	-7.723%	8	618	-11.091%
2026-01-02	41.5000	43.3000	41.1500	42.6000	+12.194%	10	618	-17.958%
2025-12-30	38.4300	38.4400	37.9200	37.9700	-5.665%	12	616	-7.954%
2025-12-29	41.3500	41.3500	40.2500	40.2500	+0.625%	9	623	-13.168%
2025-12-23	40.6900	40.6900	39.7500	40.0000	-2.724%	3	623	-12.625%
2025-12-19	42.2900	42.2900	41.1200	41.1200	-9.527%	6	623	-15.005%
2025-12-17	45.4500	45.4500	45.4500	45.4500	+4.724%	1	622	-23.102%
2025-12-16	44.0000	44.0000	43.4000	43.4000	-7.166%	2	622	-19.470%
2025-12-15	47.0000	47.2000	46.7500	46.7500	-7.827%	93	623	-25.241%
2025-12-12	48.3700	50.7200	48.3700	50.7200	+6.779%	11	594	-31.092%
2025-12-11	49.0000	49.0000	47.5000	47.5000	-5.378%	3	603	-26.421%
2025-12-10	50.2000	50.2000	50.2000	50.2000	+5.796%	1	602	-30.378%
2025-12-09	47.4500	47.4500	47.4500	47.4500	+6.749%	1	602	-26.344%
2025-12-08	44.4500	44.4500	44.4500	44.4500	+2.184%	2	603	-21.372%
2025-12-05	43.5000	43.5000	43.5000	43.5000	-6.431%	1	605	-19.655%
2025-12-04	45.0000	46.8000	45.0000	46.4900	-9.464%	14	604	-24.823%
2025-12-03	51.4400	51.4400	51.3500	51.3500	-1.003%	6	608	-31.938%
2025-12-02	51.8700	51.8700	51.8700	51.8700	-1.011%	1	604	-32.620%
2025-12-01	51.1700	52.4000	51.1700	52.4000	+1.041%	7	604	-33.302%
2025-11-28	52.3800	52.3800	51.6500	51.8600	-5.520%	3	608	-32.607%
2025-11-26	53.7600	54.8900	53.7600	54.8900	-3.397%	21	609	-36.327%
2025-11-25	56.8200	56.8200	56.8200	56.8200	-6.654%	4	609	-38.490%
2025-11-24	64.0600	64.0600	60.8700	60.8700	-11.719%	8	605	-42.583%
2025-11-21	74.7100	74.7100	68.6500	68.9500	-7.549%	195	602	-49.311%
2025-11-20	66.2000	75.3500	66.0300	74.5800	-0.347%	67	438	-53.138%
2025-11-19	71.1500	74.8400	71.1500	74.8400	+7.683%	6	380	-53.300%
2025-11-18	75.1100	75.1100	69.5000	69.5000	-0.785%	4	376	-49.712%
2025-11-17	68.0000	70.1500	67.1400	70.0500	+7.521%	15	375	-50.107%
2025-11-13	65.1500	65.1500	65.1500	65.1500	+1.845%	1	361	-46.355%
2025-11-12	60.4000	66.5000	60.4000	63.9700	+10.103%	10	362	-45.365%
2025-11-10	58.8800	58.8800	58.1000	58.1000	-9.727%	15	354	-39.845%
2025-11-07	66.5000	69.0800	64.3600	64.3600	+2.992%	6	350	-45.696%
2025-11-06	61.1500	62.4900	61.1500	62.4900	+7.279%	12	349	-44.071%
2025-11-05	60.0000	60.0000	58.2500	58.2500	+1.304%	2	337	-40.000%
2025-11-04	57.5000	57.5000	57.5000	57.5000	+1.054%	1	335	-39.217%
2025-11-03	54.5700	56.9000	53.6000	56.9000	+3.927%	60	348	-38.576%
2025-10-31	51.2500	55.3500	50.5000	54.7500	+12.654%	19	348	-36.164%
2025-10-30	50.0000	50.7800	44.9000	48.6000	+69.397%	23	339	-28.086%
2025-10-27	29.1000	29.1000	28.6900	28.6900	-12.450%	4	332	+21.819%
2025-10-24	32.7700	32.7700	32.7700	32.7700	-4.041%	1	332	+6.652%
2025-10-20	35.8000	35.8000	34.1500	34.1500	-16.299%	2	332	+2.343%
2025-10-17	41.7500	41.7500	40.8000	40.8000	+6.806%	51	333	-14.338%
2025-10-16	38.2000	38.2000	38.2000	38.2000	-2.675%	2	367	-8.508%
2025-10-13	38.2500	39.2500	38.2500	39.2500	-4.733%	4	367	-10.955%
2025-10-10	40.2100	41.2000	40.2100	41.2000	+18.664%	32	370	-15.170%
2025-10-09	35.2500	35.2500	34.7200	34.7200	-6.263%	2	338	+0.662%
2025-10-08	37.5500	37.5500	37.0400	37.0400	-13.820%	2	338	-5.643%
2025-10-06	42.9800	42.9800	42.9800	42.9800	+18.077%	15	338	-18.683%
2025-10-02	36.4000	36.4000	36.4000	36.4000	-1.087%	1	331	-3.984%
2025-10-01	37.7000	37.8000	36.8000	36.8000	+21.053%	153	330	-5.027%
2025-09-25	31.8000	31.8000	30.4000	30.4000	-2.408%	33	209	+14.967%
2025-09-23	31.1500	31.1500	31.1500	31.1500	+22.157%	2	198	+12.199%
2025-09-18	25.5000	25.5000	25.5000	25.5000	-8.929%	1	198	+37.059%
2025-09-17	28.2000	28.2000	28.0000	28.0000	+3.321%	15	197	+24.821%
2025-09-16	28.0000	28.9000	27.1000	27.1000	-4.912%	7	189	+28.967%
2025-09-15	28.5000	28.5000	28.5000	28.5000	-3.553%	1	187	+22.632%
2025-09-11	30.6500	30.6500	29.5500	29.5500	-1.664%	7	187	+18.274%
2025-09-10	30.0500	30.0500	30.0500	30.0500	+3.265%	3	184	+16.306%
2025-09-09	29.6500	29.6500	29.1000	29.1000	-5.856%	2	181	+20.103%
2025-09-04	30.7500	30.9500	30.7500	30.9100	-5.934%	5	182	+13.070%
2025-09-03	33.0000	33.0000	32.8600	32.8600	-6.515%	2	181	+6.360%
2025-09-02	35.1500	35.1500	35.1500	35.1500	+16.777%	1	182	-0.569%
2025-08-18	30.1500	30.1500	30.1000	30.1000	-0.987%	6	182	+16.113%
2025-08-08	30.4000	30.4000	30.4000	30.4000	-5.000%	6	176	+14.967%
2025-08-01	31.4200	32.0000	31.4200	32.0000	+20.301%	42	176	+9.219%
2025-07-31	26.6000	26.6000	26.6000	26.6000	-34.724%	1	147	+31.391%
2025-07-30	40.7500	40.7500	40.7500	40.7500	+5.844%	3	147	-14.233%
2025-07-29	37.0000	38.5000	37.0000	38.5000	-7.341%	9	147	-9.221%
2025-07-22	41.5500	41.5500	41.5500	41.5500	+3.255%	7	147	-15.884%
2025-07-21	40.4800	40.4800	40.2400	40.2400	-8.959%	4	147	-13.146%
2025-07-16	43.4500	45.0500	43.4500	44.2000	+4.988%	23	150	-20.928%
2025-07-15	41.5500	42.1000	41.5500	42.1000	+1.495%	7	149	-16.983%
2025-07-11	43.5300	43.5300	41.4800	41.4800	+1.741%	11	148	-15.743%
2025-07-10	41.8500	41.9000	40.6700	40.7700	+2.592%	10	138	-14.275%
2025-07-09	39.8000	39.8000	39.7400	39.7400	-6.954%	7	135	-12.053%
2025-07-08	44.0500	44.0500	42.7100	42.7100	+0.850%	4	135	-18.169%
2025-07-01	42.1500	42.3500	42.1500	42.3500	-3.553%	4	135	-17.473%
2025-06-27	43.9100	43.9100	43.9100	43.9100	-8.234%	7	131	-20.405%
2025-06-24	47.8500	47.8500	47.8500	47.8500	-7.625%	2	131	-26.959%
2025-06-18	51.7500	52.0500	51.5000	51.8000	+0.368%	74	57	-32.529%
2025-06-17	51.6100	51.6100	51.6100	51.6100	+0.214%	1	57	-32.281%
2025-06-16	52.5000	52.5000	51.5000	51.5000	-1.998%	2	56	-32.136%
2025-06-09	52.3500	52.5500	52.3500	52.5500	-3.772%	50	54	-33.492%
2025-06-06	54.6100	54.6100	54.6100	54.6100	-5.845%	2	4	-36.001%
2025-06-04	58.0000	58.0000	58.0000	58.0000	-5.120%	1	2	-39.741%
2025-06-02	61.1300	61.1300	61.1300	61.1300	-7.937%	1	2	-42.827%
2025-05-29	66.4000	66.4000	66.4000	66.4000	-9.339%	2	3	-47.364%
2025-05-23	73.2400	73.2400	73.2400	73.2400	0.000%	2	1	-52.280%