Dark

META20260918P620
META Sep 18 2026 620.00 Put (META260918P00620000)
option OPRA

EOD

Jul 23, 2026

52.50+24.851%(+10.45)257

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	46.4500	55.4000	46.4500	52.5000	+24.851%	257	3,327	0.000%
2026-07-22	36.7600	42.0500	36.5000	42.0500	+24.225%	161	3,346	+24.851%
2026-07-21	34.1000	34.1900	33.3000	33.8500	-1.513%	18	3,359	+55.096%
2026-07-20	37.2000	37.2000	33.0000	34.3700	-7.358%	45	3,356	+52.749%
2026-07-17	37.0900	44.3100	35.1500	37.1000	+20.847%	112	3,342	+41.509%
2026-07-16	28.3100	31.2000	26.5400	30.7000	+10.631%	66	3,369	+71.010%
2026-07-15	28.5100	28.9500	26.3000	27.7500	-13.740%	113	3,358	+89.189%
2026-07-14	33.3500	33.4000	30.3500	32.1700	-1.046%	22	3,366	+63.196%
2026-07-13	31.7300	33.1000	31.7200	32.5100	+1.721%	52	3,360	+61.489%
2026-07-10	31.2300	33.6400	30.1600	31.9600	-26.292%	200	3,353	+64.268%
2026-07-09	62.1500	62.1500	42.4500	43.3600	-17.094%	43	3,295	+21.079%
2026-07-08	49.9000	53.8500	49.9000	52.3000	+15.708%	52	3,259	+0.382%
2026-07-07	48.0500	50.0000	42.3500	45.2000	-15.356%	35	3,275	+16.150%
2026-07-06	56.2000	58.7000	52.5300	53.4000	-14.560%	56	3,261	-1.685%
2026-07-02	50.0000	62.5000	50.0000	62.5000	+35.870%	30	3,250	-16.000%
2026-07-01	51.6500	51.8000	43.0000	46.0000	-40.018%	190	3,250	+14.130%
2026-06-30	78.4800	79.1400	76.6900	76.6900	+4.696%	28	3,190	-31.543%
2026-06-29	71.5500	73.4900	71.5500	73.2500	-9.333%	6	3,190	-28.328%
2026-06-26	82.2500	82.2500	80.7500	80.7900	-6.113%	6	3,192	-35.017%
2026-06-25	81.5400	89.0400	80.7700	86.0500	+8.485%	54	3,193	-38.989%
2026-06-24	79.3200	79.3200	79.3200	79.3200	+6.713%	1	3,201	-33.812%
2026-06-22	68.9500	77.7500	68.9500	74.3300	+7.258%	7	3,201	-29.369%
2026-06-18	74.2900	74.8400	67.5500	69.3000	+2.895%	9	3,201	-24.242%
2026-06-17	65.7200	67.3500	65.7200	67.3500	+23.691%	6	3,201	-22.049%
2026-06-16	55.4000	57.8300	54.3500	54.4500	-2.507%	25	3,201	-3.581%
2026-06-15	58.1700	58.1700	55.8400	55.8500	-24.117%	4	3,206	-5.998%
2026-06-11	79.5500	79.5500	73.6000	73.6000	+2.650%	19	3,202	-28.668%
2026-06-10	66.8300	71.7000	65.4500	71.7000	+10.308%	72	3,202	-26.778%
2026-06-09	60.4300	65.0000	60.4300	65.0000	+3.257%	11	3,213	-19.231%
2026-06-08	68.0800	68.0800	62.5000	62.9500	+2.358%	17	3,213	-16.600%
2026-06-05	46.4400	65.2700	46.4400	61.5000	+42.197%	72	3,215	-14.634%
2026-06-04	40.0000	44.9200	39.3300	43.2500	-8.077%	130	3,203	+21.387%
2026-06-03	52.8000	52.8000	47.0500	47.0500	-17.817%	94	3,158	+11.583%
2026-06-02	55.8700	57.2500	55.8700	57.2500	-3.294%	5	3,102	-8.297%
2026-06-01	45.0000	59.6900	45.0000	59.2000	+39.623%	100	3,101	-11.318%
2026-05-29	42.9200	44.1000	42.4000	42.4000	+6.000%	123	3,035	+23.821%
2026-05-28	42.0000	42.0000	39.4500	40.0000	-7.940%	29	2,987	+31.250%
2026-05-27	49.0000	50.0000	41.5000	43.4500	-17.080%	54	2,999	+20.829%
2026-05-26	50.4900	52.4000	50.4900	52.4000	+3.783%	10	2,978	+0.191%
2026-05-22	51.0700	51.0700	50.4900	50.4900	-3.737%	2	2,976	+3.981%
2026-05-21	58.4300	58.4300	52.4500	52.4500	-1.687%	22	2,976	+0.095%
2026-05-20	55.7500	55.7500	53.2700	53.3500	-4.562%	16	2,976	-1.593%
2026-05-19	53.9000	55.9000	53.9000	55.9000	+9.758%	3	2,962	-6.082%
2026-05-18	53.7000	53.7000	50.9300	50.9300	-0.137%	102	2,962	+3.083%
2026-05-15	54.0000	54.0000	48.5500	51.0000	+1.090%	71	2,962	+2.941%
2026-05-14	49.7000	51.2000	49.0500	50.4500	-2.700%	207	2,847	+4.063%
2026-05-13	53.6500	53.6500	51.8500	51.8500	-10.603%	10	2,842	+1.254%
2026-05-12	57.6500	58.2500	57.6000	58.0000	0.000%	561	2,842	-9.483%
2026-05-11	57.6700	58.0000	55.9500	58.0000	+5.263%	31	2,842	-9.483%
2026-05-08	52.5400	55.1000	52.5400	55.1000	+7.428%	19	2,801	-4.719%
2026-05-07	48.0000	51.2900	48.0000	51.2900	-3.590%	9	2,801	+2.359%
2026-05-06	52.2300	53.2000	51.0000	53.2000	-6.256%	5	2,795	-1.316%
2026-05-05	55.1000	57.5000	54.4200	56.7500	+8.384%	61	2,795	-7.489%
2026-05-04	57.2000	58.0300	52.3600	52.3600	-4.800%	146	2,782	+0.267%
2026-05-01	55.0000	55.5700	52.9600	55.0000	+2.938%	331	2,603	-4.545%
2026-04-30	50.5500	60.4000	50.5500	53.4300	+46.544%	59	2,603	-1.741%
2026-04-29	38.4000	38.4000	36.3000	36.4600	-2.747%	49	2,552	+43.993%
2026-04-28	37.7500	37.7500	37.4900	37.4900	+3.221%	12	2,562	+40.037%
2026-04-27	35.8000	36.3200	34.5500	36.3200	+0.055%	7	2,571	+44.548%
2026-04-24	39.7000	39.8500	36.3000	36.3000	-14.367%	218	2,575	+44.628%
2026-04-23	39.2000	43.7500	39.2000	42.3900	+16.137%	54	2,564	+23.850%
2026-04-22	37.0900	37.0900	36.5000	36.5000	-5.146%	2	2,565	+43.836%
2026-04-21	38.0500	38.7500	38.0500	38.4800	+1.316%	112	2,505	+36.435%
2026-04-20	36.0000	38.0000	36.0000	37.9800	+9.295%	107	2,505	+38.231%
2026-04-17	34.7500	34.7500	34.5500	34.7500	-8.793%	7	2,511	+51.079%
2026-04-16	38.5000	38.7500	37.7000	38.1000	-0.288%	11	2,512	+37.795%
2026-04-15	38.4500	39.2000	38.1500	38.2100	-10.620%	23	2,513	+37.399%
2026-04-14	45.5000	45.8500	42.0000	42.7500	-16.422%	103	2,515	+22.807%
2026-04-13	54.6500	54.6500	51.1500	51.1500	-6.319%	92	2,413	+2.639%
2026-04-10	52.7000	56.0000	52.7000	54.6000	-2.448%	35	2,413	-3.846%
2026-04-09	57.5000	57.6000	53.8500	55.9700	-11.650%	632	2,413	-6.200%
2026-04-08	64.8500	69.5500	57.7500	63.3500	-24.358%	24	2,185	-17.127%
2026-04-07	83.7500	83.7500	83.7500	83.7500	+5.412%	11	2,172	-37.313%
2026-04-06	78.0000	79.4500	78.0000	79.4500	-4.277%	5	2,183	-33.921%
2026-04-02	81.6300	83.0000	81.6300	83.0000	+4.732%	3	2,181	-36.747%
2026-04-01	80.1500	80.1500	73.8000	79.2500	-11.353%	11	2,181	-33.754%
2026-03-31	91.0500	91.0500	89.4000	89.4000	-15.019%	5	2,175	-41.275%
2026-03-30	105.2000	105.2000	105.2000	105.2000	-8.026%	1	2,170	-50.095%
2026-03-27	103.6000	114.3800	103.6000	114.3800	+15.082%	90	2,169	-54.100%
2026-03-26	88.6400	100.1700	88.6400	99.3900	+41.581%	21	2,105	-47.178%
2026-03-24	67.6000	72.4000	67.6000	70.2000	+9.244%	82	2,101	-25.214%
2026-03-23	65.1500	66.3500	64.2500	64.2600	-9.518%	23	2,110	-18.301%
2026-03-20	71.5500	71.5500	70.9000	71.0200	+7.818%	59	2,109	-26.077%
2026-03-19	64.9500	66.0000	64.3500	65.8700	+7.984%	10	2,158	-20.298%
2026-03-18	58.7500	61.0500	58.5000	61.0000	+6.179%	17	2,159	-13.934%
2026-03-17	53.7500	57.4500	53.6000	57.4500	+0.507%	569	2,157	-8.616%
2026-03-16	57.3000	57.3300	57.1600	57.1600	-14.239%	12	2,405	-8.153%
2026-03-13	62.8600	67.3600	62.8600	66.6500	+20.481%	130	2,405	-21.230%
2026-03-12	54.3700	55.8500	54.3700	55.3200	+11.871%	51	2,522	-5.098%
2026-03-11	48.9500	49.4500	48.7000	49.4500	-0.101%	16	2,483	+6.168%
2026-03-10	48.5000	49.5000	48.5000	49.5000	-13.973%	3	2,475	+6.061%
2026-03-09	61.1500	61.3000	56.5000	57.5400	+6.516%	13	2,477	-8.759%
2026-03-06	57.4500	57.9500	54.0200	54.0200	+17.614%	22	2,473	-2.814%
2026-03-05	45.5500	45.9300	45.5500	45.9300	+0.503%	3	2,454	+14.304%
2026-03-04	44.4500	45.7000	44.4500	45.7000	-9.055%	7	2,453	+14.880%
2026-03-03	54.2500	54.2500	49.3000	50.2500	+0.681%	13	2,453	+4.478%
2026-03-02	49.7000	49.9100	49.7000	49.9100	+3.226%	2	2,452	+5.189%
2026-02-26	49.7300	49.7300	48.3500	48.3500	-3.724%	11	2,451	+8.583%
2026-02-25	51.1000	51.1000	50.2200	50.2200	-8.691%	17	2,451	+4.540%
2026-02-24	58.2500	58.2500	55.0000	55.0000	-0.901%	3	2,451	-4.545%
2026-02-23	54.8500	55.5000	54.8500	55.5000	+12.576%	2	2,451	-5.405%
2026-02-20	49.2100	49.3000	48.1000	49.3000	-8.872%	96	2,451	+6.491%
2026-02-19	53.7600	54.1000	53.7600	54.1000	-2.081%	2	2,388	-2.957%
2026-02-18	59.2200	59.2200	55.1500	55.2500	+0.821%	14	2,387	-4.977%
2026-02-17	59.0200	59.0200	54.8000	54.8000	+3.886%	2	2,388	-4.197%
2026-02-13	54.4000	54.4000	52.5500	52.7500	-4.178%	3	2,388	-0.474%
2026-02-12	55.0500	55.0500	55.0500	55.0500	+19.492%	1	2,388	-4.632%
2026-02-11	46.1000	46.1000	46.0700	46.0700	+6.152%	12	2,387	+13.957%
2026-02-10	44.9500	44.9500	43.4000	43.4000	+1.284%	24	2,395	+20.968%
2026-02-09	49.5000	49.5000	42.8000	42.8500	-14.437%	172	2,414	+22.520%
2026-02-06	52.8000	53.7500	49.0500	50.0800	+4.990%	54	2,412	+4.832%
2026-02-05	49.6500	49.6500	45.1600	47.7000	+6.975%	19	2,391	+10.063%
2026-02-04	40.9500	45.5000	40.9500	44.5900	+18.276%	203	2,381	+17.739%
2026-02-03	37.6000	37.7000	37.3500	37.7000	+10.948%	161	2,312	+39.257%
2026-02-02	33.7600	33.9800	33.7600	33.9800	+2.504%	2	2,231	+54.503%
2026-01-30	33.1500	33.1500	33.1500	33.1500	+0.913%	1	2,229	+58.371%
2026-01-29	29.1000	35.3000	29.1000	32.8500	-31.945%	480	2,229	+59.817%
2026-01-28	48.6500	48.6500	47.4200	48.2700	-3.267%	24	2,317	+8.763%
2026-01-27	49.6200	49.9000	49.4700	49.9000	+1.279%	15	2,317	+5.210%
2026-01-26	50.4800	50.4800	49.2700	49.2700	-5.432%	2	2,313	+6.556%
2026-01-23	54.4800	54.4800	51.4500	52.1000	-8.757%	20	2,312	+0.768%
2026-01-22	57.2500	57.2500	57.1000	57.1000	-15.219%	176	2,322	-8.056%
2026-01-21	71.6800	71.6800	67.3500	67.3500	-7.295%	9	2,147	-22.049%
2026-01-20	69.8500	72.6500	69.5100	72.6500	+16.240%	3	2,152	-27.736%
2026-01-16	61.9500	63.4500	61.9500	62.5000	-3.994%	31	2,149	-16.000%
2026-01-15	65.3800	65.3800	63.8000	65.1000	-2.326%	8	2,149	-19.355%
2026-01-14	65.2800	67.2200	65.2800	66.6500	+7.413%	39	2,150	-21.230%
2026-01-13	58.4200	62.8500	58.4200	62.0500	+16.199%	37	2,156	-15.391%
2026-01-09	53.6600	53.6600	52.9800	53.4000	-5.151%	149	2,158	-1.685%
2026-01-08	56.3000	56.3000	56.3000	56.3000	+1.993%	1	2,126	-6.750%
2026-01-07	53.9500	55.2000	53.8000	55.2000	+7.897%	10	2,126	-4.891%
2026-01-06	51.6000	51.6000	50.8500	51.1600	+2.116%	291	2,125	+2.619%
2026-01-05	51.9100	51.9100	50.1000	50.1000	+1.829%	664	1,880	+4.790%
2025-12-30	49.1000	49.5200	49.0000	49.2000	-4.872%	17	1,880	+6.707%
2025-12-29	53.4000	53.4000	51.7200	51.7200	+1.412%	22	1,893	+1.508%
2025-12-26	51.0000	51.0000	51.0000	51.0000	+1.796%	1	1,878	+2.941%
2025-12-24	50.2700	50.2700	50.1000	50.1000	-2.718%	111	1,771	+4.790%
2025-12-23	51.5000	51.5000	51.5000	51.5000	-3.195%	1	1,771	+1.942%
2025-12-22	53.2000	53.2000	53.2000	53.2000	+2.308%	1	1,771	-1.316%
2025-12-19	54.4600	54.4600	51.8900	52.0000	-2.439%	17	1,771	+0.962%
2025-12-18	52.8000	53.5500	52.8000	53.3000	-6.900%	6	1,767	-1.501%
2025-12-17	57.9000	57.9000	57.2500	57.2500	-3.048%	4	1,763	-8.297%
2025-12-15	60.6000	62.5500	59.0500	59.0500	-4.062%	4	1,762	-11.092%
2025-12-11	61.5500	61.5500	61.5500	61.5500	+1.736%	1	1,763	-14.703%
2025-12-10	60.5000	60.5000	60.5000	60.5000	+3.774%	1	1,763	-13.223%
2025-12-09	58.3000	58.3000	58.3000	58.3000	+4.950%	2	1,764	-9.949%
2025-12-05	55.5500	55.5500	55.3000	55.5500	-4.059%	498	1,765	-5.491%
2025-12-04	56.9800	58.7000	56.4500	57.9000	-12.073%	12	1,765	-9.326%
2025-12-03	64.2700	65.8500	63.9000	65.8500	+4.028%	1,002	1,765	-20.273%
2025-12-02	65.1300	65.1300	63.3000	63.3000	-3.756%	11	1,837	-17.062%
2025-12-01	65.7700	65.7700	65.7700	65.7700	-3.817%	1	1,846	-20.176%
2025-11-26	67.5000	68.3800	67.4500	68.3800	-5.028%	14	1,863	-23.223%
2025-11-25	73.7300	73.7300	71.1000	72.0000	-4.636%	4	1,863	-27.083%
2025-11-24	81.5900	81.5900	75.2000	75.5000	-11.019%	21	1,860	-30.464%
2025-11-21	92.5000	92.5000	84.3000	84.8500	-7.065%	34	2,294	-38.126%
2025-11-20	81.5900	91.3000	81.5900	91.3000	-1.616%	456	2,262	-42.497%
2025-11-19	88.1500	92.8000	88.1500	92.8000	+10.740%	17	2,202	-43.427%
2025-11-17	85.2300	85.2300	83.8000	83.8000	+4.359%	10	2,204	-37.351%
2025-11-14	87.5300	87.5300	80.3000	80.3000	-0.372%	15	2,212	-34.620%
2025-11-13	77.9000	81.2200	77.9000	80.6000	+0.249%	46	2,211	-34.864%
2025-11-12	73.3900	81.3300	73.3900	80.4000	+10.137%	65	2,199	-34.701%
2025-11-11	74.6400	77.1000	73.0000	73.0000	+2.027%	491	2,201	-28.082%
2025-11-10	72.3300	72.3300	70.9000	71.5500	-7.415%	6	1,831	-26.625%
2025-11-07	82.9500	84.7500	77.2800	77.2800	+2.020%	103	1,828	-32.065%
2025-11-06	76.9000	77.2500	75.7500	75.7500	+7.645%	205	1,825	-30.693%
2025-11-05	73.4000	73.4000	70.3700	70.3700	-6.161%	6	1,624	-25.394%
2025-11-04	72.9800	74.9900	71.0500	74.9900	+9.076%	19	1,624	-29.991%
2025-11-03	65.9000	69.6500	65.4000	68.7500	+0.984%	328	1,507	-23.636%
2025-10-31	64.4900	69.3500	63.5500	68.0800	+15.234%	140	1,507	-22.885%
2025-10-30	63.0000	64.0000	56.7000	59.0800	+52.938%	33	1,565	-11.137%
2025-10-29	38.8500	38.8500	38.6300	38.6300	+3.510%	16	1,558	+35.905%
2025-10-28	37.3200	37.3200	37.3200	37.3200	-6.466%	1	1,542	+40.675%
2025-10-24	41.0300	41.2000	39.9000	39.9000	-5.785%	4	1,542	+31.579%
2025-10-22	43.1500	43.1500	42.3400	42.3500	-1.626%	6	1,543	+23.967%
2025-10-20	43.0500	43.0500	43.0000	43.0500	-15.918%	25	1,540	+21.951%
2025-10-16	46.9000	51.2000	46.9000	51.2000	+2.605%	5	1,541	+2.539%
2025-10-10	51.0200	51.0200	49.9000	49.9000	+13.927%	31	1,536	+5.210%
2025-10-09	46.2500	46.2500	43.8000	43.8000	-6.510%	4	1,528	+19.863%
2025-10-08	46.8500	46.8500	46.8500	46.8500	-5.449%	200	1,524	+12.060%
2025-10-06	52.4500	52.7000	49.5500	49.5500	+9.989%	24	1,364	+5.954%
2025-10-02	45.1500	45.7500	45.0500	45.0500	-2.384%	4	1,375	+16.537%
2025-10-01	46.7500	46.7500	46.1500	46.1500	+10.671%	40	1,371	+13.759%
2025-09-30	43.2000	43.2000	41.7000	41.7000	+7.752%	6	1,370	+25.899%
2025-09-29	38.7000	38.7000	38.7000	38.7000	-0.514%	2	1,370	+35.659%
2025-09-23	38.9000	38.9000	38.9000	38.9000	+8.964%	2	1,368	+34.961%
2025-09-22	32.7000	35.7000	32.7000	35.7000	+1.796%	164	1,373	+47.059%
2025-09-19	33.2300	35.0700	33.2300	35.0700	+7.742%	6	1,358	+49.701%
2025-09-18	32.5500	32.5500	32.5500	32.5500	-4.964%	10	1,358	+61.290%
2025-09-17	34.8000	34.8000	34.2500	34.2500	+0.735%	4	1,348	+53.285%
2025-09-16	35.7000	35.8500	34.0000	34.0000	-4.494%	34	1,346	+54.412%
2025-09-15	36.8000	36.8000	35.0000	35.6000	-6.586%	20	1,328	+47.472%
2025-09-12	38.9500	38.9500	38.1100	38.1100	+3.000%	4	1,327	+37.759%
2025-09-11	37.0000	37.0000	37.0000	37.0000	-1.333%	2	1,328	+41.892%
2025-09-10	38.0000	38.0000	37.4000	37.5000	-2.799%	9	1,328	+40.000%
2025-09-04	38.4800	38.5800	38.4800	38.5800	-4.975%	4	1,329	+36.081%
2025-08-29	40.1000	40.6000	39.4500	40.6000	+2.785%	9	1,321	+29.310%
2025-08-28	40.1000	40.1000	39.3500	39.5000	+6.040%	400	1,321	+32.911%
2025-08-18	39.4000	39.5000	37.2000	37.2500	+8.918%	20	1,026	+40.940%
2025-08-15	34.2000	34.2000	34.2000	34.2000	+1.786%	1	1,013	+53.509%
2025-08-12	33.5500	33.6000	33.5500	33.6000	-8.197%	5	1,012	+56.250%
2025-08-11	36.6000	36.6000	36.6000	36.6000	-2.789%	1	1,007	+43.443%
2025-08-08	37.6500	37.6500	37.6500	37.6500	-1.697%	5	1,007	+39.442%
2025-08-05	36.3000	39.0000	36.3000	38.3000	+5.191%	43	1,007	+37.076%
2025-08-04	36.4100	36.4100	36.4100	36.4100	-7.823%	1	972	+44.191%
2025-08-01	39.5500	39.9500	39.4000	39.5000	+16.691%	78	972	+32.911%
2025-07-31	32.2000	33.8500	32.2000	33.8500	-33.497%	12	967	+55.096%
2025-07-30	49.5500	50.9000	49.5500	50.9000	+5.821%	9	960	+3.143%
2025-07-29	47.0500	48.1000	47.0000	48.1000	+3.308%	813	964	+9.148%
2025-07-28	45.3000	46.8000	45.3000	46.5600	-9.767%	57	162	+12.758%
2025-07-22	51.4500	51.6000	51.4500	51.6000	+3.760%	3	115	+1.744%
2025-07-21	49.7300	49.7300	49.7300	49.7300	-8.500%	1	112	+5.570%
2025-07-16	54.5500	54.5500	54.3500	54.3500	+4.721%	6	111	-3.404%
2025-07-08	51.9000	51.9000	51.9000	51.9000	-4.683%	1	110	+1.156%
2025-07-02	54.7000	54.7000	54.4500	54.4500	+5.278%	9	109	-3.581%
2025-07-01	51.7200	51.7200	51.7200	51.7200	+1.671%	1	100	+1.508%
2025-06-30	50.8700	50.8700	50.8700	50.8700	-3.381%	1	100	+3.204%
2025-06-27	52.8500	52.9000	52.6500	52.6500	-21.371%	87	100	-0.285%
2025-06-20	66.9600	66.9600	66.9600	66.9600	+5.316%	2	16	-21.595%
2025-06-10	63.5800	63.5800	63.5800	63.5800	-0.703%	1	15	-17.427%
2025-06-09	64.0300	64.0300	64.0300	64.0300	-2.244%	3	14	-18.007%
2025-06-06	64.4500	65.5000	64.4500	65.5000	-2.166%	26	17	-19.847%
2025-06-05	67.4800	67.4800	66.9500	66.9500	-1.254%	4	7	-21.583%
2025-06-04	68.0800	68.1200	67.8000	67.8000	-9.237%	3	3	-22.566%
2025-06-02	74.7000	74.7000	74.7000	74.7000	-14.453%	1	1	-29.719%
2025-05-23	87.3200	87.3200	87.3200	87.3200	0.000%	2	1	-39.876%