Dark

META20260918P625
META Sep 18 2026 625.00 Put (META260918P00625000)
option OPRA

EOD

Jul 23, 2026

54.35+20.644%(+9.30)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	52.2300	57.3300	49.8400	54.3500	+20.644%	43	534	0.000%
2026-07-22	40.0900	45.0500	40.0500	45.0500	+24.344%	194	534	+20.644%
2026-07-21	35.9300	36.8000	35.8100	36.2300	+1.286%	28	578	+50.014%
2026-07-20	39.5000	39.5000	35.7700	35.7700	-6.239%	7	575	+51.943%
2026-07-17	46.3500	46.9500	37.3500	38.1500	+22.080%	27	579	+42.464%
2026-07-16	31.0000	31.2500	28.2400	31.2500	+4.167%	43	578	+73.920%
2026-07-15	30.0000	31.2500	28.5000	30.0000	-8.201%	38	612	+81.167%
2026-07-14	32.9000	32.9000	32.4700	32.6800	-11.147%	10	625	+66.310%
2026-07-13	34.5000	36.7800	33.4500	36.7800	+8.336%	25	635	+47.771%
2026-07-10	31.8800	35.5000	31.8800	33.9500	-25.352%	94	638	+60.088%
2026-07-09	60.5500	60.5500	45.4800	45.4800	-19.817%	23	608	+19.503%
2026-07-08	55.8000	57.9900	52.7500	56.7200	+18.661%	8	598	-4.178%
2026-07-07	53.2500	53.2500	44.7000	47.8000	-18.569%	234	595	+13.703%
2026-07-06	58.7000	58.7000	58.7000	58.7000	-10.790%	9	552	-7.411%
2026-07-02	55.5700	65.8000	55.5700	65.8000	+36.091%	10	549	-17.401%
2026-07-01	53.3500	54.6500	44.5000	48.3500	-39.615%	62	549	+12.410%
2026-06-30	80.0700	80.0700	80.0700	80.0700	+7.882%	1	511	-32.122%
2026-06-29	74.2200	74.2200	74.2200	74.2200	-14.934%	1	511	-26.772%
2026-06-26	87.2500	87.2500	87.2500	87.2500	+3.193%	1	512	-37.708%
2026-06-25	94.6400	94.6400	84.5500	84.5500	+11.250%	34	512	-35.719%
2026-06-22	71.9200	76.0000	71.9200	76.0000	+8.417%	6	516	-28.487%
2026-06-17	70.1000	70.1000	70.1000	70.1000	+26.878%	9	524	-22.468%
2026-06-16	58.4000	58.4000	55.2500	55.2500	-9.796%	5	524	-1.629%
2026-06-15	62.0500	62.0500	58.2100	61.2500	-22.291%	6	524	-11.265%
2026-06-12	78.8200	78.8200	78.8200	78.8200	-5.887%	1	522	-31.045%
2026-06-11	83.7500	83.7500	83.7500	83.7500	+12.220%	4	522	-35.104%
2026-06-10	72.2500	74.6300	71.5000	74.6300	+14.288%	25	526	-27.174%
2026-06-09	62.8200	70.2500	62.8200	65.3000	-1.508%	30	538	-16.769%
2026-06-08	69.6800	69.6800	66.0500	66.3000	-1.486%	11	531	-18.024%
2026-06-05	46.0000	67.8000	46.0000	67.3000	+45.766%	21	533	-19.242%
2026-06-04	41.8300	47.1800	41.0500	46.1700	-8.174%	64	526	+17.717%
2026-06-03	56.2500	56.2500	50.0500	50.2800	-12.175%	13	523	+8.095%
2026-06-02	57.2500	57.2500	57.2500	57.2500	-5.746%	3	523	-5.066%
2026-06-01	46.1800	60.7400	46.1800	60.7400	+31.529%	22	523	-10.520%
2026-05-29	45.9000	46.5000	45.9000	46.1800	+5.796%	3	517	+17.692%
2026-05-28	44.0200	44.0200	43.6500	43.6500	-4.465%	2	517	+24.513%
2026-05-27	52.6500	52.8500	45.6900	45.6900	-15.732%	158	517	+18.954%
2026-05-26	55.7500	55.7500	54.2200	54.2200	+1.384%	5	388	+0.240%
2026-05-22	54.4000	54.4000	53.4800	53.4800	-3.640%	2	387	+1.627%
2026-05-21	57.9000	57.9000	54.5000	55.5000	-2.887%	19	386	-2.072%
2026-05-20	57.1500	57.3000	57.1500	57.1500	-2.224%	3	386	-4.899%
2026-05-19	56.9000	58.5000	56.9000	58.4500	+6.080%	3	373	-7.015%
2026-05-18	56.5500	56.5500	55.1000	55.1000	+4.455%	2	373	-1.361%
2026-05-15	55.0500	55.4500	51.0000	52.7500	+1.423%	87	373	+3.033%
2026-05-14	51.8500	52.0100	50.8400	52.0100	-3.952%	7	323	+4.499%
2026-05-13	60.5200	60.5200	53.9500	54.1500	-8.608%	11	317	+0.369%
2026-05-11	61.0000	61.0000	59.2500	59.2500	+5.427%	16	317	-8.270%
2026-05-08	56.9000	56.9000	56.2000	56.2000	+4.190%	3	316	-3.292%
2026-05-07	52.0000	53.9400	51.5800	53.9400	-4.021%	20	315	+0.760%
2026-05-06	55.6500	56.2000	54.8500	56.2000	-7.261%	3	313	-3.292%
2026-05-05	59.8500	60.6000	59.8500	60.6000	+7.983%	7	311	-10.314%
2026-05-04	58.5000	58.5000	55.1500	56.1200	-3.041%	31	306	-3.154%
2026-05-01	57.9500	57.9500	57.4500	57.8800	+3.228%	14	289	-6.099%
2026-04-30	55.9500	61.9700	55.9500	56.0700	+42.854%	20	289	-3.068%
2026-04-28	38.6000	39.2500	38.6000	39.2500	+6.513%	2	299	+38.471%
2026-04-27	37.4500	37.4500	36.7000	36.8500	-2.899%	4	299	+47.490%
2026-04-24	42.0000	42.1000	37.9500	37.9500	-14.315%	54	300	+43.215%
2026-04-23	42.2800	44.6600	42.2800	44.2900	+14.149%	5	284	+22.714%
2026-04-21	38.8000	38.8000	38.8000	38.8000	-1.146%	1	283	+40.077%
2026-04-20	39.0000	39.3100	37.5600	39.2500	+11.664%	7	283	+38.471%
2026-04-17	36.7300	36.7300	35.1500	35.1500	-10.741%	10	280	+54.623%
2026-04-16	39.4500	39.6800	39.3800	39.3800	-3.480%	14	275	+38.014%
2026-04-15	42.2800	42.7500	40.2500	40.8000	-8.827%	19	286	+33.211%
2026-04-14	47.7500	47.7500	43.0100	44.7500	-16.511%	16	287	+21.453%
2026-04-13	55.9200	56.7000	53.6000	53.6000	-7.347%	13	272	+1.399%
2026-04-10	55.7000	58.4500	55.7000	57.8500	-0.772%	11	272	-6.050%
2026-04-09	58.3000	58.3000	57.2000	58.3000	-9.682%	3	272	-6.775%
2026-04-08	70.3700	70.3700	59.3000	64.5500	-26.355%	23	271	-15.802%
2026-04-07	87.6500	87.6500	87.6500	87.6500	+7.112%	1	251	-37.992%
2026-04-06	81.1700	81.8300	81.1700	81.8300	-0.752%	31	252	-33.582%
2026-04-01	81.3500	82.4500	81.3500	82.4500	-5.771%	3	242	-34.081%
2026-03-31	100.3000	100.3000	87.1500	87.5000	-9.373%	4	242	-37.886%
2026-03-26	96.5500	96.5500	96.5500	96.5500	+31.468%	1	241	-43.708%
2026-03-25	71.0700	73.4400	70.5500	73.4400	+0.191%	22	241	-25.994%
2026-03-24	71.6000	75.1500	71.6000	73.3000	+11.280%	25	237	-25.853%
2026-03-23	65.8700	65.8700	65.8700	65.8700	-12.755%	1	235	-17.489%
2026-03-20	73.6000	75.5000	73.6000	75.5000	+10.219%	2	235	-28.013%
2026-03-19	67.9000	68.5000	67.9000	68.5000	+8.990%	3	235	-20.657%
2026-03-18	62.5000	62.8500	61.0400	62.8500	+5.013%	6	233	-13.524%
2026-03-17	59.8500	59.8500	59.8500	59.8500	-2.334%	1	228	-9.190%
2026-03-16	59.4400	61.2800	59.4400	61.2800	-11.124%	24	227	-11.309%
2026-03-13	62.8500	69.6500	62.4000	68.9500	+18.573%	69	217	-21.175%
2026-03-12	57.3500	58.1500	57.3500	58.1500	+13.463%	2	185	-6.535%
2026-03-11	51.2000	51.2500	50.9400	51.2500	-0.582%	4	183	+6.049%
2026-03-10	51.5500	51.5500	51.5500	51.5500	-9.878%	2	182	+5.432%
2026-03-09	62.9500	62.9500	57.2000	57.2000	+1.924%	14	184	-4.983%
2026-03-06	59.6000	60.2000	56.1200	56.1200	+11.571%	19	173	-3.154%
2026-03-05	50.6500	50.6500	50.3000	50.3000	+7.364%	3	170	+8.052%
2026-03-04	46.8500	46.8500	46.8500	46.8500	-9.381%	1	167	+16.009%
2026-03-03	51.7000	51.7000	51.7000	51.7000	+2.478%	1	166	+5.126%
2026-02-26	50.4000	50.4500	50.4000	50.4500	-5.169%	3	166	+7.730%
2026-02-25	53.2000	53.2000	53.2000	53.2000	-8.591%	1	166	+2.162%
2026-02-24	60.5500	60.5500	58.2000	58.2000	+0.884%	11	166	-6.615%
2026-02-23	57.6900	57.6900	57.6900	57.6900	+15.843%	1	156	-5.790%
2026-02-20	49.8000	49.8000	49.8000	49.8000	-9.455%	1	156	+9.137%
2026-02-12	55.0000	55.0000	55.0000	55.0000	+23.318%	1	156	-1.182%
2026-02-09	44.5500	44.6500	44.5500	44.6000	-14.066%	26	155	+21.861%
2026-02-06	54.9000	54.9000	50.4900	51.9000	+48.583%	64	162	+4.721%
2026-02-02	33.7500	34.9300	33.7500	34.9300	0.000%	2	170	+55.597%
2026-01-30	33.7800	34.9300	33.7800	34.9300	+8.478%	2	171	+55.597%
2026-01-29	32.0000	36.0500	32.0000	32.2000	-36.426%	10	170	+68.789%
2026-01-28	50.6500	50.6500	50.6500	50.6500	-2.408%	1	168	+7.305%
2026-01-27	51.9000	51.9000	51.9000	51.9000	+1.765%	4	167	+4.721%
2026-01-26	51.1600	51.1600	51.0000	51.0000	-8.684%	2	163	+6.569%
2026-01-23	55.8500	55.8500	55.8500	55.8500	-6.605%	1	161	-2.686%
2026-01-22	59.4000	59.8000	59.2300	59.8000	-7.359%	102	161	-9.114%
2026-01-16	64.5500	64.5500	64.5500	64.5500	-2.034%	1	110	-15.802%
2026-01-15	65.8000	66.0000	65.8000	65.8900	0.000%	110	110	-17.514%