Dark

META20260918P610
META Sep 18 2026 610.00 Put (META260918P00610000)
option OPRA

EOD

Jul 23, 2026

46.78+29.513%(+10.66)367

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	41.5500	49.5900	41.5500	46.7800	+29.513%	367	3,062	0.000%
2026-07-22	34.0000	36.6700	34.0000	36.1200	+21.616%	50	2,970	+29.513%
2026-07-21	29.7700	29.7700	29.3700	29.7000	-0.469%	32	2,947	+57.508%
2026-07-20	34.3100	34.6000	29.0000	29.8400	-10.979%	103	2,944	+56.769%
2026-07-17	34.7000	37.5100	30.6500	33.5200	+22.559%	36	2,913	+39.558%
2026-07-16	24.9000	27.3500	22.8000	27.3500	+10.594%	16	2,895	+71.042%
2026-07-15	25.1000	25.8000	23.1500	24.7300	-13.501%	277	2,902	+89.163%
2026-07-14	31.0000	31.0000	27.1000	28.5900	-3.737%	13	3,070	+63.624%
2026-07-13	29.1100	29.7000	28.2000	29.7000	+4.947%	31	3,071	+57.508%
2026-07-10	27.8000	29.5300	26.8000	28.3000	-25.526%	600	3,069	+65.300%
2026-07-09	51.6000	53.2600	38.0000	38.0000	-20.833%	394	3,176	+23.105%
2026-07-08	43.2300	48.0000	43.2300	48.0000	+16.307%	235	2,889	-2.542%
2026-07-07	41.6500	44.5000	38.0000	41.2700	-13.480%	29	2,730	+13.351%
2026-07-06	53.5500	53.9000	46.1200	47.7000	-11.993%	158	2,720	-1.929%
2026-07-02	46.0000	55.5000	46.0000	54.2000	+29.356%	27	2,716	-13.690%
2026-07-01	46.1000	48.6500	38.1500	41.9000	-36.602%	237	2,716	+11.647%
2026-06-29	69.0200	69.0200	65.5000	66.0900	-9.528%	7	2,699	-29.218%
2026-06-26	77.1500	77.1500	72.5500	73.0500	-8.801%	18	2,700	-35.962%
2026-06-25	76.2000	80.1000	74.3100	80.1000	+13.778%	21	2,702	-41.598%
2026-06-24	67.0000	70.4000	66.7000	70.4000	+10.000%	46	2,708	-33.551%
2026-06-23	64.1500	64.1500	64.0000	64.0000	-4.335%	2	2,748	-26.906%
2026-06-22	61.5000	69.9600	61.5000	66.9000	+9.852%	15	2,748	-30.075%
2026-06-18	68.1500	68.1500	59.6800	60.9000	-8.366%	79	2,752	-23.186%
2026-06-17	60.2900	66.4600	60.0800	66.4600	+33.053%	18	2,752	-29.612%
2026-06-16	49.4000	50.3500	46.2000	49.9500	-4.219%	24	2,752	-6.346%
2026-06-15	52.8200	52.8200	48.4800	52.1500	-22.718%	18	2,734	-10.297%
2026-06-12	69.8800	69.8800	67.4800	67.4800	-1.345%	2	2,735	-30.676%
2026-06-11	71.3900	72.8000	68.4000	68.4000	+9.580%	34	2,735	-31.608%
2026-06-10	62.4200	62.4200	62.4200	62.4200	+7.528%	1	2,732	-25.056%
2026-06-09	52.2000	58.0500	52.2000	58.0500	+3.568%	14	2,733	-19.414%
2026-06-08	57.4000	57.4000	56.0500	56.0500	+1.891%	14	2,721	-16.539%
2026-06-05	38.5000	58.5000	38.5000	55.0100	+39.797%	34	2,724	-14.961%
2026-06-04	38.2500	39.3500	34.8500	39.3500	-12.614%	11	2,725	+18.882%
2026-06-03	50.2000	50.2000	43.7000	45.0300	-15.038%	66	2,726	+3.886%
2026-06-02	50.2200	53.0000	48.3000	53.0000	+0.665%	26	2,746	-11.736%
2026-06-01	44.4600	52.6500	44.4600	52.6500	+42.877%	111	2,733	-11.149%
2026-05-29	39.1500	39.5000	36.8500	36.8500	-0.941%	51	2,677	+26.947%
2026-05-28	38.8000	38.8000	36.2100	37.2000	-2.567%	32	2,663	+25.753%
2026-05-27	44.3500	44.9900	38.1800	38.1800	-17.198%	32	2,660	+22.525%
2026-05-26	45.3100	47.0500	45.0500	46.1100	+1.856%	22	2,666	+1.453%
2026-05-22	45.4500	46.0000	44.0000	45.2700	-4.393%	20	2,657	+3.336%
2026-05-21	52.7100	52.7100	46.7000	47.3500	-2.772%	31	2,654	-1.204%
2026-05-20	47.6500	48.7000	47.6500	48.7000	-3.373%	4	2,654	-3.943%
2026-05-19	48.6300	50.4000	46.6000	50.4000	+8.271%	21	2,646	-7.183%
2026-05-18	48.6000	50.9300	45.6500	46.5500	+1.086%	43	2,646	+0.494%
2026-05-15	48.2000	48.2000	43.6500	46.0500	+1.320%	71	2,646	+1.585%
2026-05-14	45.6000	45.9500	45.4500	45.4500	-0.329%	13	2,573	+2.926%
2026-05-13	50.4500	50.6000	45.5500	45.6000	-13.374%	31	2,572	+2.588%
2026-05-12	52.1000	52.6400	52.1000	52.6400	+2.752%	3	2,572	-11.132%
2026-05-11	52.2100	52.2100	50.6100	51.2300	+5.847%	175	2,572	-8.686%
2026-05-08	48.4000	48.4000	48.4000	48.4000	+4.739%	41	2,424	-3.347%
2026-05-07	46.2100	46.2100	46.2100	46.2100	-3.528%	1	2,423	+1.233%
2026-05-06	48.9000	48.9000	46.3500	47.9000	-4.677%	31	2,423	-2.338%
2026-05-05	49.6300	52.3000	49.1200	50.2500	+4.797%	125	2,409	-6.905%
2026-05-04	52.2500	52.6100	47.3700	47.9500	-3.657%	107	2,368	-2.440%
2026-05-01	49.6000	50.3500	48.4300	49.7700	+2.746%	635	1,960	-6.008%
2026-04-30	52.1700	54.6000	48.4400	48.4400	+47.728%	1,074	1,960	-3.427%
2026-04-29	33.9000	33.9000	32.7500	32.7900	+2.951%	44	1,011	+42.665%
2026-04-27	31.8500	31.8500	31.8500	31.8500	-8.081%	1	1,009	+46.876%
2026-04-24	36.1000	36.1000	34.6500	34.6500	-8.236%	8	1,009	+35.007%
2026-04-23	36.4500	37.7600	36.4500	37.7600	+12.147%	3	1,016	+23.888%
2026-04-21	33.5900	33.6700	33.5900	33.6700	-1.693%	4	1,011	+38.937%
2026-04-20	32.5500	34.5000	32.5500	34.2500	+7.874%	8	1,011	+36.584%
2026-04-17	33.5500	33.5500	31.1500	31.7500	-6.480%	71	1,012	+47.339%
2026-04-16	34.7000	34.8200	33.9500	33.9500	-4.366%	4	1,007	+37.791%
2026-04-15	35.5000	35.5000	35.5000	35.5000	-8.007%	1	1,009	+31.775%
2026-04-14	41.0000	41.0000	37.8000	38.5900	-17.981%	12	1,008	+21.223%
2026-04-13	49.0000	49.0000	47.0500	47.0500	-8.374%	3	1,006	-0.574%
2026-04-10	50.0700	51.3500	50.0000	51.3500	+1.583%	8	1,006	-8.900%
2026-04-09	53.0600	53.1400	50.5500	50.5500	-13.189%	3	1,006	-7.458%
2026-04-08	55.4700	58.7500	55.4700	58.2300	-20.829%	10	1,006	-19.663%
2026-04-06	73.5500	73.5500	73.5500	73.5500	+0.684%	2	1,003	-36.397%
2026-04-01	70.2500	73.0500	68.4500	73.0500	-25.905%	15	1,001	-35.962%
2026-03-30	99.1400	99.1400	98.5700	98.5900	-7.765%	19	1,001	-52.551%
2026-03-27	101.5600	107.6800	101.5600	106.8900	+14.016%	10	1,008	-56.235%
2026-03-26	74.7000	93.7500	74.7000	93.7500	+43.678%	25	1,004	-50.101%
2026-03-25	65.2500	65.2500	65.2500	65.2500	-0.229%	2	1,023	-28.307%
2026-03-24	64.0000	67.4000	63.9500	65.4000	+9.640%	40	1,025	-28.471%
2026-03-23	58.8000	61.2500	58.8000	59.6500	-12.716%	14	1,050	-21.576%
2026-03-20	65.6700	68.3400	65.6000	68.3400	+11.978%	5	1,057	-31.548%
2026-03-19	60.3400	61.0300	60.3400	61.0300	+8.305%	3	1,057	-23.349%
2026-03-18	53.9000	56.4000	53.9000	56.3500	+9.311%	18	1,059	-16.983%
2026-03-17	51.5500	51.5500	51.5500	51.5500	-2.681%	1	1,052	-9.253%
2026-03-16	53.1700	54.5000	52.9700	52.9700	-12.374%	18	1,053	-11.686%
2026-03-13	57.5100	61.8400	55.6100	60.4500	+34.035%	68	1,054	-22.614%
2026-03-11	45.7500	45.7500	45.1000	45.1000	-1.205%	2	1,027	+3.725%
2026-03-10	44.7000	45.6500	44.7000	45.6500	-13.933%	2	1,027	+2.475%
2026-03-09	55.5000	55.6500	53.0400	53.0400	+7.695%	106	1,025	-11.802%
2026-03-06	53.2000	53.7000	49.2500	49.2500	+8.123%	30	921	-5.015%
2026-03-05	46.3000	46.4000	45.1500	45.5500	+9.891%	94	900	+2.700%
2026-03-04	41.4500	41.4500	41.4500	41.4500	-9.379%	1	867	+12.859%
2026-03-02	45.1300	45.7400	45.1300	45.7400	-2.784%	2	867	+2.274%
2026-02-25	47.0500	47.0500	47.0500	47.0500	-7.473%	1	868	-0.574%
2026-02-24	50.8500	50.8500	50.8500	50.8500	+1.295%	1	868	-8.004%
2026-02-23	50.2000	50.2000	50.2000	50.2000	+8.306%	1	868	-6.813%
2026-02-20	46.9500	46.9500	46.3500	46.3500	-8.670%	2	868	+0.928%
2026-02-18	50.7500	50.7500	50.7500	50.7500	-1.742%	3	869	-7.823%
2026-02-17	52.4000	52.4000	50.3700	51.6500	-4.880%	4	869	-9.429%
2026-02-13	53.3000	54.4000	53.0600	54.3000	+13.480%	232	676	-13.849%
2026-02-12	50.0500	50.0500	47.8500	47.8500	+13.793%	2	676	-2.236%
2026-02-11	42.1500	42.1500	42.0500	42.0500	+4.811%	10	676	+11.249%
2026-02-10	41.4700	41.4700	40.1200	40.1200	+2.845%	3	676	+16.600%
2026-02-09	39.7300	39.7300	39.0100	39.0100	-19.897%	2	673	+19.918%
2026-02-06	48.7000	48.7000	48.7000	48.7000	+15.622%	1	673	-3.943%
2026-02-05	42.1200	42.1200	42.1200	42.1200	-0.331%	2	674	+11.064%
2026-02-04	41.2100	42.2600	41.2100	42.2600	+27.098%	4	674	+10.696%
2026-02-03	33.2500	33.2500	33.2500	33.2500	+9.195%	1	670	+40.692%
2026-02-02	30.4500	30.4500	30.4500	30.4500	+10.087%	7	669	+53.629%
2026-01-29	30.1000	31.2000	27.6600	27.6600	-37.250%	11	672	+69.125%
2026-01-28	43.7500	44.4000	43.7500	44.0800	+1.310%	3	670	+6.125%
2026-01-27	43.5100	43.5100	43.5100	43.5100	-4.479%	1	668	+7.516%
2026-01-26	45.6900	45.6900	45.5500	45.5500	-7.041%	4	668	+2.700%
2026-01-23	49.2500	49.3100	48.1700	49.0000	-7.337%	5	668	-4.531%
2026-01-22	53.0000	53.0000	52.8800	52.8800	-19.513%	2	669	-11.536%
2026-01-21	68.0000	68.0000	64.8000	65.7000	-1.203%	35	668	-28.798%
2026-01-20	66.1000	66.6500	64.8800	66.5000	+16.749%	57	641	-29.654%
2026-01-16	57.7500	57.7500	56.9600	56.9600	-6.669%	101	544	-17.872%
2026-01-15	60.4500	61.0300	60.4500	61.0300	-2.039%	2	544	-23.349%
2026-01-14	60.2000	62.5300	60.2000	62.3000	+19.372%	17	543	-24.912%
2026-01-08	52.1900	52.1900	52.1900	52.1900	+9.758%	1	539	-10.366%
2026-01-06	47.5500	47.5500	47.5500	47.5500	+2.967%	2	539	-1.619%
2025-12-24	46.1800	46.1800	46.1800	46.1800	-6.424%	1	536	+1.299%
2025-12-23	49.3500	49.3500	49.3500	49.3500	-1.536%	1	536	-5.208%
2025-12-22	50.1400	50.1400	50.1200	50.1200	+1.150%	2	536	-6.664%
2025-12-18	49.5500	49.5500	49.5500	49.5500	-6.598%	1	534	-5.590%
2025-12-17	52.6600	53.8500	52.0000	53.0500	-1.302%	21	533	-11.819%
2025-12-16	54.8500	54.8500	53.7500	53.7500	-2.273%	5	524	-12.967%
2025-12-15	55.2800	55.2800	55.0000	55.0000	-3.930%	2	521	-14.945%
2025-12-11	57.2500	57.2500	57.2500	57.2500	-1.446%	6	520	-18.288%
2025-12-10	57.6000	58.0900	57.6000	58.0900	+11.604%	2	520	-19.470%
2025-12-08	51.4900	52.0500	51.4900	52.0500	+2.139%	3	521	-10.125%
2025-12-05	52.7500	52.7500	50.9600	50.9600	-2.655%	53	518	-8.203%
2025-12-04	52.3500	52.3500	52.3500	52.3500	-12.164%	1	520	-10.640%
2025-12-03	59.6000	59.6000	59.6000	59.6000	+1.206%	1	520	-21.510%
2025-12-02	60.3200	60.3200	58.7500	58.8900	-2.902%	3	520	-20.564%
2025-12-01	60.6500	60.6500	60.6500	60.6500	+1.083%	1	519	-22.869%
2025-11-28	59.9200	60.0000	59.9200	60.0000	-5.675%	2	519	-22.033%
2025-11-26	62.6500	63.7500	62.2700	63.6100	-0.547%	9	522	-26.458%
2025-11-25	68.5600	68.5600	63.9600	63.9600	-8.954%	51	522	-26.861%
2025-11-24	73.0800	73.0800	70.2000	70.2500	-11.468%	24	478	-33.409%
2025-11-21	83.5000	86.7500	78.9500	79.3500	+2.321%	70	456	-41.046%
2025-11-20	77.5500	77.5500	77.5500	77.5500	-9.721%	1	425	-39.678%
2025-11-19	82.6000	85.9000	82.6000	85.9000	+8.255%	9	425	-45.541%
2025-11-17	80.4500	80.6000	79.3500	79.3500	+7.433%	4	428	-41.046%
2025-11-14	75.9300	75.9300	73.8600	73.8600	-0.189%	4	430	-36.664%
2025-11-13	74.6900	74.6900	74.0000	74.0000	-1.333%	2	426	-36.784%
2025-11-12	75.3000	75.3000	75.0000	75.0000	+5.917%	2	425	-37.627%
2025-11-11	70.8100	70.8100	70.8100	70.8100	+6.802%	2	421	-33.936%
2025-11-10	67.5000	67.5000	65.7000	66.3000	-8.425%	43	421	-29.442%
2025-11-07	76.4800	80.2300	72.4000	72.4000	+0.695%	132	419	-35.387%
2025-11-06	71.9000	71.9000	71.9000	71.9000	+7.154%	2	321	-34.937%
2025-11-05	68.9300	68.9300	67.1000	67.1000	-2.329%	2	321	-30.283%
2025-11-04	67.4600	69.0600	67.4600	68.7000	+4.154%	8	320	-31.907%
2025-11-03	62.6500	65.9600	62.6000	65.9600	+3.874%	8	317	-29.078%
2025-10-31	60.5500	63.5000	59.4000	63.5000	+19.428%	38	317	-26.331%
2025-10-30	58.5000	60.4000	52.4000	53.1700	+52.568%	63	301	-12.018%
2025-10-29	35.9500	35.9500	34.8500	34.8500	+0.985%	3	318	+34.232%
2025-10-28	34.4100	34.5100	34.4100	34.5100	+1.351%	2	318	+35.555%
2025-10-27	33.6800	34.2000	33.6800	34.0500	-13.623%	93	228	+37.386%
2025-10-21	39.4200	39.4200	39.4200	39.4200	-0.076%	1	228	+18.671%
2025-10-20	40.5000	40.5000	39.4500	39.4500	-16.153%	8	229	+18.580%
2025-10-17	47.5000	48.3000	47.0500	47.0500	-3.388%	5	228	-0.574%
2025-10-16	43.9000	48.8500	43.9000	48.7000	+5.070%	11	226	-3.943%
2025-10-15	44.2500	46.4000	44.2500	46.3500	-0.215%	12	218	+0.928%
2025-10-14	47.3000	47.3000	46.4500	46.4500	-0.215%	4	210	+0.710%
2025-10-10	47.3000	47.3000	46.5500	46.5500	+15.423%	6	206	+0.494%
2025-10-09	42.7000	42.7000	40.3300	40.3300	-5.881%	7	200	+15.993%
2025-10-08	44.2000	44.2000	42.8500	42.8500	-7.651%	16	196	+9.172%
2025-10-07	46.6500	46.6500	45.7500	46.4000	-2.521%	10	182	+0.819%
2025-10-06	50.8500	50.8500	47.6000	47.6000	+12.026%	8	182	-1.723%
2025-10-02	42.3500	42.4900	42.3500	42.4900	-0.258%	2	176	+10.096%
2025-10-01	43.4500	43.5000	42.6000	42.6000	+5.760%	44	176	+9.812%
2025-09-30	40.2800	40.3200	38.8400	40.2800	+8.250%	45	164	+16.137%
2025-09-29	36.5500	37.2100	36.5500	37.2100	+2.932%	2	124	+25.719%
2025-09-23	36.1500	36.1500	36.1500	36.1500	+8.591%	2	123	+29.405%
2025-09-22	30.8300	33.2900	30.8300	33.2900	+7.979%	4	121	+40.523%
2025-09-19	30.8300	30.8300	30.8300	30.8300	+2.188%	1	119	+51.735%
2025-09-18	30.1700	30.1700	30.1700	30.1700	-7.026%	20	120	+55.055%
2025-09-17	32.4500	32.4500	32.4500	32.4500	+2.853%	5	103	+44.160%
2025-09-16	31.5500	31.5500	31.5500	31.5500	-4.394%	3	103	+48.273%
2025-09-15	34.7000	34.7000	33.0000	33.0000	-8.052%	5	100	+41.758%
2025-09-04	35.9300	35.9300	35.8900	35.8900	-5.428%	2	99	+30.343%
2025-09-03	38.0000	38.0000	37.9500	37.9500	-6.825%	23	98	+23.267%
2025-09-02	40.7300	40.7300	40.7300	40.7300	+8.962%	2	84	+14.854%
2025-08-27	37.3800	37.3800	37.3800	37.3800	-6.198%	1	84	+25.147%
2025-08-20	39.8500	39.8500	39.8500	39.8500	+14.841%	1	84	+17.390%
2025-08-18	36.1500	36.1500	34.7000	34.7000	+9.119%	8	84	+34.813%
2025-08-15	31.8000	31.8000	31.8000	31.8000	+0.474%	4	82	+47.107%
2025-08-12	31.6000	31.6500	31.6000	31.6500	-10.060%	5	78	+47.804%
2025-08-11	35.1900	35.1900	35.1900	35.1900	+0.399%	2	73	+32.935%
2025-08-08	37.0500	37.0500	35.0500	35.0500	-5.551%	6	73	+33.466%
2025-08-07	37.1100	37.1100	37.1100	37.1100	+1.532%	1	67	+26.058%
2025-08-01	36.5000	36.5500	36.5000	36.5500	-22.564%	2	67	+27.989%
2025-07-30	45.6500	47.2000	45.6500	47.2000	+5.475%	4	65	-0.890%
2025-07-29	44.0000	44.7500	44.0000	44.7500	+4.801%	12	61	+4.536%
2025-07-28	42.7000	42.7000	42.7000	42.7000	-7.974%	1	54	+9.555%
2025-07-23	46.4000	46.4000	46.4000	46.4000	-3.454%	15	53	+0.819%
2025-07-22	48.1000	48.2000	48.0000	48.0600	-6.770%	21	60	-2.663%
2025-07-16	51.5500	51.5500	51.5500	51.5500	+8.985%	6	39	-9.253%
2025-07-15	47.2300	47.3000	47.2300	47.3000	+0.318%	7	33	-1.099%
2025-07-14	47.1500	47.1500	47.1500	47.1500	-6.076%	5	26	-0.785%
2025-07-03	50.2000	50.2000	50.2000	50.2000	-2.049%	2	26	-6.813%
2025-07-02	52.2400	52.2400	51.2500	51.2500	+2.891%	3	26	-8.722%
2025-06-27	49.8100	49.8100	49.8100	49.8100	-4.045%	10	23	-6.083%
2025-06-26	51.9100	51.9100	51.9100	51.9100	-11.643%	10	27	-9.882%
2025-06-23	58.7500	58.7500	58.7500	58.7500	-4.300%	1	23	-20.374%
2025-06-12	61.3900	61.3900	61.3900	61.3900	+1.639%	4	23	-23.799%
2025-06-11	60.4000	60.4000	60.4000	60.4000	+0.499%	1	21	-22.550%
2025-06-10	60.3900	60.4300	60.1000	60.1000	-6.123%	18	20	-22.163%
2025-06-05	64.0900	64.0900	64.0200	64.0200	0.000%	10	10	-26.929%