Dark

META20260918P615
META Sep 18 2026 615.00 Put (META260918P00615000)
option OPRA

EOD

Jul 23, 2026

47.65+23.127%(+8.95)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	45.0700	51.4000	45.0700	47.6500	+23.127%	60	985	0.000%
2026-07-22	35.9000	38.7000	35.3000	38.7000	+24.638%	8	971	+23.127%
2026-07-21	31.1000	32.1500	31.0500	31.0500	-3.631%	12	970	+53.462%
2026-07-20	31.5000	32.2200	31.3500	32.2200	-7.679%	4	972	+47.890%
2026-07-17	33.1500	35.7800	33.0500	34.9000	+20.345%	8	970	+36.533%
2026-07-16	25.7000	29.0000	25.7000	29.0000	+8.533%	13	968	+64.310%
2026-07-15	25.8000	27.5000	24.8000	26.7200	-12.365%	215	970	+78.331%
2026-07-14	30.6000	30.6000	28.8000	30.4900	-0.033%	62	943	+56.281%
2026-07-13	30.7000	31.3500	30.0000	30.5000	-1.613%	10	936	+56.230%
2026-07-10	28.6500	31.0500	28.6500	31.0000	-25.265%	92	940	+53.710%
2026-07-09	55.8400	56.4200	41.4800	41.4800	-17.959%	51	923	+14.875%
2026-07-08	49.5000	50.9500	48.3500	50.5600	+15.963%	27	924	-5.756%
2026-07-07	44.4000	47.3000	40.8000	43.6000	-16.154%	72	922	+9.289%
2026-07-06	56.6000	56.6000	51.7000	52.0000	-9.408%	12	914	-8.365%
2026-07-02	50.0000	58.0500	50.0000	57.4000	+28.989%	11	915	-16.986%
2026-07-01	47.1800	51.3500	39.2000	44.5000	-41.883%	54	915	+7.079%
2026-06-30	74.6000	76.5700	74.6000	76.5700	+9.136%	30	916	-37.769%
2026-06-29	70.1600	70.1600	70.1600	70.1600	-11.470%	1	916	-32.084%
2026-06-26	79.2500	79.2500	79.2500	79.2500	-5.924%	1	915	-39.874%
2026-06-25	80.8400	84.2400	80.8400	84.2400	+13.730%	13	914	-43.435%
2026-06-24	74.0700	74.0700	74.0700	74.0700	+3.856%	1	908	-35.669%
2026-06-22	73.0400	73.0400	71.3200	71.3200	+10.952%	4	908	-33.188%
2026-06-18	64.2800	64.2800	64.2800	64.2800	-8.040%	1	904	-25.871%
2026-06-17	62.8000	69.9000	62.8000	69.9000	+31.022%	13	904	-31.831%
2026-06-16	52.4000	53.3500	52.3200	53.3500	-3.787%	4	904	-10.684%
2026-06-15	51.1500	55.4500	50.9500	55.4500	-24.135%	113	905	-14.067%
2026-06-11	73.0900	73.0900	73.0900	73.0900	+8.057%	1	817	-34.806%
2026-06-10	64.6500	67.6400	64.6500	67.6400	+14.547%	6	816	-29.554%
2026-06-09	63.8800	63.8800	59.0500	59.0500	-0.673%	4	813	-19.306%
2026-06-08	61.2300	61.2300	59.3500	59.4500	+1.920%	14	811	-19.849%
2026-06-05	46.0500	58.3300	45.9700	58.3300	+36.925%	15	817	-18.310%
2026-06-04	39.1900	42.6000	39.1900	42.6000	-4.356%	11	809	+11.854%
2026-06-03	52.9500	52.9500	44.5400	44.5400	-20.079%	82	809	+6.982%
2026-06-02	56.2700	56.2700	55.7300	55.7300	+1.623%	4	748	-14.498%
2026-06-01	49.6000	54.8400	49.6000	54.8400	+33.107%	8	746	-13.111%
2026-05-29	40.3500	41.2000	40.3500	41.2000	+3.388%	23	741	+15.655%
2026-05-28	38.6500	39.8500	38.6500	39.8500	-4.528%	16	747	+19.573%
2026-05-27	46.9000	47.7500	40.8500	41.7400	-13.132%	74	762	+14.159%
2026-05-26	49.4000	49.5900	48.0500	48.0500	0.000%	12	724	-0.832%
2026-05-22	48.4000	49.0000	47.9500	48.0500	-3.804%	37	724	-0.832%
2026-05-21	55.0500	55.0500	49.3500	49.9500	-3.104%	26	706	-4.605%
2026-05-20	50.8500	51.6500	50.8500	51.5500	-2.644%	4	706	-7.565%
2026-05-19	53.0000	53.0000	52.8500	52.9500	+9.969%	9	695	-10.009%
2026-05-18	52.0700	52.7500	48.1500	48.1500	+0.062%	16	695	-1.038%
2026-05-15	46.5500	48.2500	46.0500	48.1200	+0.355%	40	695	-0.977%
2026-05-14	48.4000	48.4000	47.9500	47.9500	-2.243%	6	694	-0.626%
2026-05-13	56.5500	56.5500	48.9200	49.0500	-8.744%	88	674	-2.854%
2026-05-12	54.0500	56.2500	53.7500	53.7500	-3.932%	61	674	-11.349%
2026-05-11	54.4000	55.9500	54.0800	55.9500	+10.464%	10	674	-14.835%
2026-05-08	49.8600	52.4500	49.8600	50.6500	+4.433%	31	614	-5.923%
2026-05-07	46.6400	48.5000	46.6400	48.5000	-1.363%	9	605	-1.753%
2026-05-06	49.7000	50.9000	49.1700	49.1700	-7.645%	3	602	-3.091%
2026-05-05	51.6600	55.0500	51.6600	53.2400	+5.342%	9	601	-10.500%
2026-05-04	54.5200	55.4000	49.8500	50.5400	-2.901%	147	602	-5.718%
2026-05-01	49.9000	52.9000	49.9000	52.0500	+3.376%	665	276	-8.453%
2026-04-30	56.9000	57.7000	50.3200	50.3500	+46.622%	34	276	-5.362%
2026-04-29	34.3400	34.3400	34.3400	34.3400	-6.938%	1	279	+38.759%
2026-04-28	36.9000	36.9000	36.9000	36.9000	+6.034%	1	278	+29.133%
2026-04-27	34.1500	34.8000	33.3500	34.8000	-2.793%	11	278	+36.925%
2026-04-24	36.4500	36.4500	35.8000	35.8000	-6.160%	4	286	+33.101%
2026-04-23	38.1500	38.1500	38.1500	38.1500	+10.101%	1	286	+24.902%
2026-04-22	34.5500	34.6500	34.5500	34.6500	-2.257%	2	287	+37.518%
2026-04-21	35.9500	36.0000	35.4500	35.4500	+3.504%	19	269	+34.415%
2026-04-20	34.2500	34.2500	34.2500	34.2500	+4.580%	1	269	+39.124%
2026-04-17	33.1000	33.1000	32.2000	32.7500	-9.280%	16	268	+45.496%
2026-04-16	36.0700	36.4500	36.0500	36.1000	-2.957%	16	257	+31.994%
2026-04-15	36.9000	37.3000	36.4300	37.2000	-9.158%	28	253	+28.091%
2026-04-14	43.7000	43.9500	40.1500	40.9500	-16.343%	25	245	+16.361%
2026-04-13	51.4000	51.4000	48.9500	48.9500	-7.186%	14	240	-2.656%
2026-04-10	52.7500	53.6500	52.3500	52.7400	-1.604%	5	240	-9.651%
2026-04-09	52.6500	53.6000	52.6500	53.6000	-11.214%	2	240	-11.101%
2026-04-08	60.5000	64.0200	54.5000	60.3700	-21.033%	44	238	-21.070%
2026-04-06	76.4500	76.4500	76.4500	76.4500	-0.196%	1	209	-37.672%
2026-04-01	71.1500	76.6000	71.1500	76.6000	-19.858%	6	208	-37.794%
2026-03-26	84.0500	96.8500	84.0500	95.5800	+41.182%	8	202	-50.146%
2026-03-24	66.6900	69.2500	66.5000	67.7000	+5.567%	22	202	-29.616%
2026-03-23	63.7500	64.1300	63.7500	64.1300	-9.139%	3	208	-25.698%
2026-03-20	68.2000	70.9600	68.2000	70.5800	+11.290%	11	207	-32.488%
2026-03-19	61.8000	63.4200	61.8000	63.4200	+9.063%	3	208	-24.866%
2026-03-18	56.2700	59.0100	55.5200	58.1500	+8.793%	6	208	-18.057%
2026-03-17	52.9000	54.6500	52.9000	53.4500	-2.818%	142	207	-10.851%
2026-03-16	55.6500	56.8000	54.7500	55.0000	-13.318%	38	69	-13.364%
2026-03-13	63.9000	63.9000	63.4500	63.4500	+33.551%	2	55	-24.901%
2026-03-11	47.4500	47.6500	47.3500	47.5100	+4.303%	14	55	+0.295%
2026-03-10	46.2500	46.2500	45.5500	45.5500	-18.835%	4	45	+4.610%
2026-03-09	57.7000	57.9500	56.1200	56.1200	+9.056%	5	44	-15.093%
2026-03-06	55.5000	55.8000	51.1000	51.4600	+10.810%	22	42	-7.404%
2026-03-05	46.4400	46.4400	46.4400	46.4400	+7.500%	1	38	+2.606%
2026-03-04	43.2000	43.2000	43.2000	43.2000	-11.927%	1	38	+10.301%
2026-03-03	49.0500	49.0500	49.0500	49.0500	+4.295%	1	38	-2.854%
2026-03-02	47.0300	47.0300	47.0300	47.0300	-10.419%	1	37	+1.318%
2026-02-27	51.0000	52.5000	50.6500	52.5000	+12.540%	4	36	-9.238%
2026-02-26	46.4500	47.0500	46.4000	46.6500	-4.111%	11	37	+2.144%
2026-02-25	48.6500	48.6500	48.6500	48.6500	+5.991%	2	48	-2.055%
2026-02-20	50.3000	50.3000	45.9000	45.9000	-10.613%	6	48	+3.813%
2026-02-19	53.0600	53.0600	51.3500	51.3500	-2.190%	11	49	-7.205%
2026-02-18	53.1200	53.1200	52.5000	52.5000	+3.042%	3	49	-9.238%
2026-02-13	50.6500	50.9500	50.6500	50.9500	+2.929%	2	45	-6.477%
2026-02-12	49.5000	49.5000	49.5000	49.5000	+9.878%	10	45	-3.737%
2026-02-11	45.0500	45.0500	45.0500	45.0500	-13.449%	10	43	+5.771%
2026-02-06	52.0600	52.0600	52.0500	52.0500	+59.663%	2	48	-8.453%
2026-02-02	31.8000	32.6500	31.8000	32.6000	+12.647%	31	48	+46.166%
2026-01-29	28.6100	33.6500	28.6100	28.9400	-37.060%	10	32	+64.651%
2026-01-28	46.6000	46.6000	45.9800	45.9800	-1.542%	2	29	+3.632%
2026-01-27	47.7500	48.1000	46.7000	46.7000	-6.916%	27	28	+2.034%
2026-01-23	50.1700	50.1700	50.1700	50.1700	-28.123%	1	4	-5.023%
2026-01-20	67.3800	69.8000	67.3400	69.8000	0.000%	5	4	-31.734%