Dark

META20260918P605
META Sep 18 2026 605.00 Put (META260918P00605000)
option OPRA

EOD

Jul 23, 2026

42.30+23.576%(+8.07)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	42.3700	46.8100	40.5000	42.3000	+23.576%	126	753	0.000%
2026-07-22	29.7000	34.2300	29.7000	34.2300	+22.688%	13	748	+23.576%
2026-07-21	27.8500	28.0000	26.9000	27.9000	+0.360%	55	747	+51.613%
2026-07-20	31.0000	31.0000	26.8300	27.8000	-8.703%	68	718	+52.158%
2026-07-17	32.4800	36.8500	28.7500	30.4500	+18.945%	32	732	+38.916%
2026-07-16	24.5000	25.6000	21.7700	25.6000	+10.108%	54	729	+65.234%
2026-07-15	21.7000	24.0500	21.2000	23.2500	-12.758%	24	725	+81.935%
2026-07-14	28.1900	28.1900	25.2100	26.6500	+2.186%	18	733	+58.724%
2026-07-13	26.9200	27.8500	25.1000	26.0800	-0.191%	10	734	+62.193%
2026-07-10	27.2000	27.8000	25.0000	26.1300	-27.417%	78	733	+61.883%
2026-07-09	46.7000	49.8500	36.0000	36.0000	-17.146%	108	637	+17.500%
2026-07-08	43.8500	45.5800	41.8000	43.4500	+19.532%	24	564	-2.647%
2026-07-07	39.7000	42.1100	36.1500	36.3500	-17.386%	13	560	+16.369%
2026-07-06	49.8000	50.2000	43.3000	44.0000	-16.588%	27	559	-3.864%
2026-07-02	44.3900	52.7500	44.3900	52.7500	+38.633%	18	551	-19.810%
2026-07-01	42.8800	46.1500	34.5000	38.0500	-39.275%	106	551	+11.170%
2026-06-29	62.7000	63.4700	62.6600	62.6600	-14.399%	5	538	-32.493%
2026-06-26	78.0000	78.0000	73.2000	73.2000	-4.551%	12	536	-42.213%
2026-06-25	70.6000	76.6900	70.6000	76.6900	+15.064%	2	534	-44.843%
2026-06-24	66.7000	66.7000	66.6500	66.6500	+7.500%	7	533	-36.534%
2026-06-23	62.0000	62.0000	62.0000	62.0000	-3.757%	5	526	-31.774%
2026-06-22	58.2500	66.4500	58.2500	64.4200	+11.261%	80	526	-34.337%
2026-06-18	64.1000	64.1000	57.3000	57.9000	-6.006%	3	509	-26.943%
2026-06-17	52.9000	61.6000	52.7000	61.6000	+36.737%	126	509	-31.331%
2026-06-16	46.7000	46.7500	44.5000	45.0500	-8.174%	63	509	-6.104%
2026-06-15	52.5500	52.5500	45.5500	49.0600	-24.418%	43	505	-13.779%
2026-06-12	64.9100	64.9100	64.9100	64.9100	+0.620%	1	480	-34.833%
2026-06-11	66.4200	69.0500	64.5100	64.5100	+4.082%	7	481	-34.429%
2026-06-10	58.4500	61.9800	57.3000	61.9800	+7.306%	20	479	-31.752%
2026-06-09	49.8000	57.7600	49.6000	57.7600	+4.260%	5	473	-26.766%
2026-06-08	57.7500	58.1500	53.2000	55.4000	+4.331%	67	471	-23.646%
2026-06-05	41.8700	54.0000	41.8500	53.1000	+42.742%	52	436	-20.339%
2026-06-04	34.1300	37.2500	33.0000	37.2000	-7.463%	38	428	+13.710%
2026-06-03	44.5000	46.1500	39.8000	40.2000	-15.882%	30	446	+5.224%
2026-06-02	50.0500	50.0500	46.1500	47.7900	-5.777%	27	434	-11.488%
2026-06-01	44.6500	50.9000	44.6500	50.7200	+42.472%	46	415	-16.601%
2026-05-29	37.0000	37.0000	35.6000	35.6000	+3.039%	54	438	+18.820%
2026-05-28	34.8000	34.8000	34.1500	34.5500	-7.099%	13	432	+22.431%
2026-05-27	41.8200	42.5500	36.0000	37.1900	-14.230%	139	428	+13.740%
2026-05-26	44.5000	44.5000	42.6500	43.3600	-0.092%	14	443	-2.445%
2026-05-22	42.0000	43.6000	42.0000	43.4000	-2.428%	13	450	-2.535%
2026-05-21	48.7000	49.7700	44.0000	44.4800	-5.018%	53	442	-4.901%
2026-05-20	48.6000	48.6000	46.0500	46.8300	-1.618%	12	442	-9.673%
2026-05-19	46.2000	47.6000	46.2000	47.6000	+8.552%	4	397	-11.134%
2026-05-18	46.9200	47.1100	43.8500	43.8500	+2.814%	41	397	-3.535%
2026-05-15	43.2800	43.5500	41.3500	42.6500	-1.159%	21	397	-0.821%
2026-05-14	42.9500	43.5500	42.9500	43.1500	-2.154%	26	369	-1.970%
2026-05-13	47.6500	48.1800	44.1000	44.1000	-11.357%	30	333	-4.082%
2026-05-12	50.0500	50.0500	49.5000	49.7500	-0.857%	7	333	-14.975%
2026-05-11	48.5200	50.1900	48.1900	50.1800	+9.325%	19	333	-15.703%
2026-05-08	47.0000	47.5200	45.9000	45.9000	+9.078%	22	326	-7.843%
2026-05-07	42.2000	42.2000	42.0800	42.0800	-8.122%	10	306	+0.523%
2026-05-06	48.4300	48.4300	44.9000	45.8000	-3.822%	23	300	-7.642%
2026-05-05	47.1100	49.9000	47.1100	47.6200	+4.774%	26	306	-11.172%
2026-05-04	49.8800	50.4500	45.4500	45.4500	-1.410%	45	291	-6.931%
2026-05-01	46.9000	47.0000	46.1000	46.1000	-0.647%	18	282	-8.243%
2026-04-30	44.3500	51.9300	44.3500	46.4000	+46.835%	118	282	-8.836%
2026-04-28	31.6000	31.6000	31.6000	31.6000	+2.431%	2	191	+33.861%
2026-04-27	30.9000	31.0500	30.2500	30.8500	-6.657%	5	191	+37.115%
2026-04-24	35.2000	35.2000	33.0500	33.0500	-0.751%	11	192	+27.988%
2026-04-23	35.1500	35.1500	33.3000	33.3000	+5.213%	8	192	+27.027%
2026-04-22	31.6500	31.6500	31.6500	31.6500	-4.381%	1	190	+33.649%
2026-04-21	32.6000	33.1000	32.6000	33.1000	+1.846%	2	189	+27.795%
2026-04-20	31.0500	33.4500	30.8500	32.5000	+8.153%	22	189	+30.154%
2026-04-17	29.7500	30.0500	29.4500	30.0500	-8.746%	11	187	+40.765%
2026-04-16	32.8000	33.1700	32.0500	32.9300	-1.701%	10	192	+28.454%
2026-04-15	33.9000	33.9000	33.5000	33.5000	-10.308%	2	193	+26.269%
2026-04-14	39.9000	39.9000	36.6500	37.3500	-20.616%	14	193	+13.253%
2026-04-13	47.1000	47.1000	47.0500	47.0500	-1.466%	2	193	-10.096%
2026-04-10	47.9500	49.2000	47.7500	47.7500	-1.445%	7	193	-11.414%
2026-04-09	51.1000	51.1000	48.4500	48.4500	-9.860%	6	193	-12.693%
2026-04-08	55.7500	60.1500	53.7000	53.7500	-24.028%	18	191	-21.302%
2026-04-06	71.0500	72.1500	69.0500	70.7500	-3.413%	38	186	-40.212%
2026-04-02	74.3000	74.7000	73.2500	73.2500	+3.242%	4	179	-42.253%
2026-04-01	67.5500	70.9500	65.6500	70.9500	-6.890%	7	179	-40.381%
2026-03-31	83.1600	83.1600	76.2000	76.2000	-19.958%	5	177	-44.488%
2026-03-30	95.2000	95.2000	95.2000	95.2000	-3.926%	17	179	-55.567%
2026-03-27	99.0900	99.0900	99.0900	99.0900	+16.371%	1	196	-57.312%
2026-03-26	71.5500	85.1500	71.5500	85.1500	+36.787%	11	197	-50.323%
2026-03-24	61.5500	64.0500	61.5500	62.2500	+5.508%	22	188	-32.048%
2026-03-23	57.5000	59.0000	57.5000	59.0000	-9.992%	7	194	-28.305%
2026-03-20	61.3900	65.5500	61.3900	65.5500	+11.670%	18	192	-35.469%
2026-03-19	57.4500	59.5500	57.0700	58.7000	+7.608%	37	188	-27.939%
2026-03-18	51.8400	54.5500	51.8400	54.5500	+9.891%	27	167	-22.456%
2026-03-17	49.7500	49.7500	49.6400	49.6400	-6.163%	26	145	-14.786%
2026-03-16	51.0700	52.9000	51.0700	52.9000	-11.048%	2	152	-20.038%
2026-03-13	56.2000	59.9500	56.2000	59.4700	+35.467%	8	153	-28.872%
2026-03-11	43.9000	43.9000	43.9000	43.9000	+1.738%	1	148	-3.645%
2026-03-10	41.9500	43.1500	41.9500	43.1500	-11.123%	11	148	-1.970%
2026-03-09	52.1500	52.1500	48.5500	48.5500	+1.996%	6	148	-12.873%
2026-03-06	51.2500	51.6000	47.5500	47.6000	+18.408%	43	153	-11.134%
2026-03-04	40.2000	40.2000	40.2000	40.2000	-7.565%	1	150	+5.224%
2026-03-03	48.8000	48.8000	43.4000	43.4900	-10.606%	26	149	-2.736%
2026-02-24	48.8500	49.0000	48.6500	48.6500	-2.797%	3	129	-13.052%
2026-02-23	50.0500	50.0500	50.0500	50.0500	+2.039%	1	126	-15.485%
2026-02-19	49.0500	49.0500	49.0500	49.0500	+0.512%	1	126	-13.761%
2026-02-18	51.1000	51.1000	48.5000	48.8000	-4.892%	22	125	-13.320%
2026-02-17	51.3100	51.3100	51.3100	51.3100	+10.249%	1	133	-17.560%
2026-02-13	47.1000	47.1000	46.5400	46.5400	+0.367%	3	133	-9.110%
2026-02-12	46.3700	46.3700	46.3700	46.3700	+16.948%	1	133	-8.777%
2026-02-10	39.3300	39.6500	39.3300	39.6500	+5.733%	2	132	+6.683%
2026-02-09	37.5500	37.5500	37.5000	37.5000	-16.332%	20	131	+12.800%
2026-02-06	46.2500	46.2500	43.0500	44.8200	+10.557%	92	126	-5.622%
2026-02-05	40.5400	40.5400	40.5400	40.5400	+1.223%	2	69	+4.341%
2026-02-04	40.0500	40.0500	40.0500	40.0500	+17.071%	5	67	+5.618%
2026-02-03	32.1000	34.2100	32.1000	34.2100	+14.606%	4	62	+23.648%
2026-02-02	29.8500	29.8500	29.8500	29.8500	+11.589%	1	62	+41.709%
2026-01-29	25.9900	30.8500	25.9900	26.7500	-36.188%	11	61	+58.131%
2026-01-28	42.4000	42.4000	41.9200	41.9200	-5.051%	11	53	+0.906%
2026-01-27	44.1500	44.1500	44.1500	44.1500	+0.914%	2	47	-4.190%
2026-01-26	43.7500	43.7500	43.7500	43.7500	-13.759%	1	46	-3.314%
2026-01-22	50.7300	50.7300	50.7300	50.7300	-17.499%	1	45	-16.617%
2026-01-21	65.4300	65.4300	61.4900	61.4900	-3.621%	28	46	-31.208%
2026-01-20	63.3700	64.1000	63.3700	63.8000	0.000%	19	18	-33.699%