Dark

META20260918P630
META Sep 18 2026 630.00 Put (META260918P00630000)
option OPRA

EOD

Jul 23, 2026

57.50+22.340%(+10.50)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	53.0000	61.6900	53.0000	57.5000	+22.340%	30	2,759	0.000%
2026-07-22	42.9000	47.2500	42.9000	47.0000	+22.715%	40	2,742	+22.340%
2026-07-21	39.4500	39.4500	37.7500	38.3000	-0.777%	19	2,742	+50.131%
2026-07-20	41.0000	41.0000	37.2000	38.6000	-6.356%	19	2,745	+48.964%
2026-07-17	42.9100	49.4800	40.0000	41.2200	+18.927%	31	2,738	+39.495%
2026-07-16	33.7500	34.7000	30.0000	34.6600	+8.994%	26	2,725	+65.897%
2026-07-15	36.7500	36.7500	30.1500	31.8000	-13.469%	58	2,722	+80.818%
2026-07-14	39.8000	39.8000	34.3500	36.7500	+0.685%	57	2,722	+56.463%
2026-07-13	38.0000	38.0000	33.8400	36.5000	+2.817%	74	2,726	+57.534%
2026-07-10	39.9500	39.9500	34.5900	35.5000	-27.090%	267	2,704	+61.972%
2026-07-09	71.9500	71.9500	48.6900	48.6900	-13.975%	35	2,718	+18.094%
2026-07-08	57.1200	57.1200	56.6000	56.6000	+15.510%	27	2,713	+1.590%
2026-07-07	52.3700	55.8000	47.7000	49.0000	-17.160%	32	2,677	+17.347%
2026-07-06	65.1100	65.1100	59.1500	59.1500	-12.629%	3	2,663	-2.790%
2026-07-02	61.1500	67.7000	61.1500	67.7000	+30.569%	13	2,662	-15.066%
2026-07-01	51.7500	53.8500	47.5000	51.8500	-38.420%	91	2,662	+10.897%
2026-06-30	86.6500	90.1200	84.2000	84.2000	+3.631%	35	2,639	-31.710%
2026-06-29	77.9400	81.2500	77.9400	81.2500	-14.302%	4	2,613	-29.231%
2026-06-25	97.3800	97.3900	89.2400	94.8100	+14.491%	10	2,610	-39.352%
2026-06-23	82.3900	82.8100	78.5000	82.8100	+1.235%	9	2,607	-30.564%
2026-06-22	81.8000	81.8000	81.8000	81.8000	+11.520%	1	2,607	-29.707%
2026-06-18	78.5000	78.5000	73.3500	73.3500	-8.950%	7	2,592	-21.609%
2026-06-17	71.0700	80.5600	71.0700	80.5600	+26.270%	17	2,592	-28.625%
2026-06-16	61.5500	63.8000	61.3400	63.8000	+5.542%	11	2,592	-9.875%
2026-06-15	61.8800	61.8800	60.4500	60.4500	-23.713%	11	2,592	-4.880%
2026-06-11	84.8500	84.8500	79.2400	79.2400	+4.099%	24	2,581	-27.436%
2026-06-10	74.6300	76.1200	74.6300	76.1200	+9.289%	18	2,580	-24.461%
2026-06-09	71.6600	71.6600	69.6500	69.6500	-2.136%	76	2,576	-17.444%
2026-06-08	68.8000	71.1700	68.8000	71.1700	+6.224%	9	2,650	-19.208%
2026-06-05	53.5000	68.0400	53.3100	67.0000	+37.860%	21	2,648	-14.179%
2026-06-04	45.0700	50.0000	43.3500	48.6000	-8.647%	210	2,650	+18.313%
2026-06-03	53.2000	53.2000	53.2000	53.2000	-15.556%	3	2,655	+8.083%
2026-06-02	62.2500	63.0000	60.5500	63.0000	+1.531%	12	2,658	-8.730%
2026-06-01	57.0400	62.0500	56.7500	62.0500	+26.762%	6	2,646	-7.333%
2026-05-29	47.7800	49.3500	47.7200	48.9500	+9.877%	26	2,644	+17.467%
2026-05-28	46.1200	48.1000	44.5500	44.5500	-6.329%	27	2,641	+29.068%
2026-05-27	55.4400	55.6000	47.5600	47.5600	-13.307%	94	2,636	+20.900%
2026-05-26	54.8700	54.8700	54.6100	54.8600	-10.066%	80	2,630	+4.812%
2026-05-21	61.0500	61.0500	61.0000	61.0000	+1.413%	2	2,651	-5.738%
2026-05-20	59.4500	60.1500	59.4500	60.1500	-1.474%	3	2,651	-4.406%
2026-05-19	59.0700	61.3500	59.0700	61.0500	+10.099%	30	2,650	-5.815%
2026-05-18	60.8900	60.9000	55.4500	55.4500	-2.805%	76	2,650	+3.697%
2026-05-15	58.9400	59.5500	53.6200	57.0500	-0.315%	121	2,650	+0.789%
2026-05-13	58.0800	58.0900	57.1900	57.2300	-10.030%	88	2,642	+0.472%
2026-05-12	63.4400	64.1000	63.3500	63.6100	+2.432%	13	2,645	-9.605%
2026-05-11	63.2500	63.2500	62.1000	62.1000	+2.189%	9	2,645	-7.407%
2026-05-08	59.1300	60.7700	59.1200	60.7700	+8.518%	41	2,644	-5.381%
2026-05-07	54.0000	56.3300	53.3100	56.0000	-4.486%	10	2,644	+2.679%
2026-05-06	61.3400	61.3400	55.7100	58.6300	+1.577%	77	2,641	-1.927%
2026-05-04	62.4400	63.1500	57.7200	57.7200	-2.926%	27	2,630	-0.381%
2026-05-01	60.1300	60.8000	59.4600	59.4600	-1.800%	18	2,611	-3.296%
2026-04-30	65.4400	65.4400	58.8700	60.5500	+52.519%	228	2,611	-5.037%
2026-04-29	40.5000	40.5000	39.7000	39.7000	-5.476%	23	2,408	+44.836%
2026-04-28	40.0000	42.0000	40.0000	42.0000	+7.858%	19	2,409	+36.905%
2026-04-27	39.5000	39.5000	38.9400	38.9400	-2.893%	4	2,405	+47.663%
2026-04-24	41.9500	41.9500	40.0400	40.1000	-12.826%	47	2,405	+43.392%
2026-04-23	44.2000	46.0000	43.0500	46.0000	+15.869%	20	2,393	+25.000%
2026-04-22	40.0900	40.0900	39.7000	39.7000	-5.476%	5	2,392	+44.836%
2026-04-21	41.0200	42.0000	40.2200	42.0000	+2.539%	5	2,392	+36.905%
2026-04-20	39.6000	41.1900	39.6000	40.9600	+10.703%	102	2,392	+40.381%
2026-04-17	40.0000	40.0000	37.0000	37.0000	-10.585%	84	2,393	+55.405%
2026-04-16	41.3000	41.3800	41.0500	41.3800	-2.750%	3	2,316	+38.956%
2026-04-15	43.2500	43.2500	41.9700	42.5500	-7.980%	6	2,317	+35.135%
2026-04-14	49.4800	50.3500	45.9000	46.2400	-17.502%	18	2,319	+24.351%
2026-04-13	58.3400	58.4500	56.0500	56.0500	-7.309%	409	1,933	+2.587%
2026-04-10	59.4500	60.4700	59.2000	60.4700	-0.379%	5	1,933	-4.912%
2026-04-09	62.6500	62.6500	59.5500	60.7000	-7.470%	8	1,933	-5.272%
2026-04-08	68.3500	68.4500	63.0500	65.6000	-27.912%	8	1,933	-12.348%
2026-04-07	89.1800	91.0000	89.1800	91.0000	+6.808%	12	1,934	-36.813%
2026-04-06	85.2000	85.2000	85.2000	85.2000	-4.538%	1	1,930	-32.512%
2026-04-02	88.7500	89.6500	88.7500	89.2500	+5.359%	9	1,932	-35.574%
2026-04-01	86.1000	86.1000	82.8500	84.7100	-6.758%	10	1,932	-32.121%
2026-03-31	99.1000	99.1000	90.8500	90.8500	-19.309%	6	1,931	-36.709%
2026-03-30	114.9500	114.9500	112.5900	112.5900	-8.538%	4	1,931	-48.930%
2026-03-27	112.2700	123.1300	111.9000	123.1000	+16.926%	11	1,929	-53.290%
2026-03-26	90.2400	105.2800	90.2400	105.2800	+41.791%	6	1,919	-45.384%
2026-03-25	73.1800	74.2500	73.1800	74.2500	-2.303%	21	1,917	-22.559%
2026-03-24	77.7000	77.7000	76.0000	76.0000	+6.145%	7	1,911	-24.342%
2026-03-23	69.4000	71.6000	68.4500	71.6000	-6.491%	3	1,913	-19.693%
2026-03-20	78.7500	78.7500	76.5700	76.5700	+8.058%	33	1,912	-24.905%
2026-03-19	70.8000	71.0900	70.5100	70.8600	+9.352%	52	1,910	-18.854%
2026-03-18	63.2500	64.8000	63.0000	64.8000	+4.482%	22	1,908	-11.265%
2026-03-16	61.3900	62.9000	60.4000	62.0200	-12.339%	35	1,909	-7.288%
2026-03-13	67.7400	71.2700	67.7400	70.7500	+19.309%	14	1,909	-18.728%
2026-03-12	59.3000	59.3000	59.3000	59.3000	+11.257%	1	1,900	-3.035%
2026-03-11	51.8500	53.3000	51.8500	53.3000	+1.621%	3	1,900	+7.880%
2026-03-10	52.4500	52.4500	52.4500	52.4500	-13.449%	1	1,901	+9.628%
2026-03-09	65.8400	65.8400	60.6000	60.6000	+4.790%	10	1,901	-5.116%
2026-03-06	59.4500	59.4500	57.6100	57.8300	+6.599%	5	1,901	-0.571%
2026-03-05	54.2500	54.2500	54.2500	54.2500	+9.707%	1	1,900	+5.991%
2026-03-04	49.4000	49.4500	49.2500	49.4500	-9.763%	4	1,901	+16.279%
2026-03-03	55.1500	55.1500	54.8000	54.8000	+2.010%	2	1,899	+4.927%
2026-03-02	53.7200	53.7200	53.7200	53.7200	-6.084%	1	1,898	+7.036%
2026-02-27	57.2000	57.2000	57.2000	57.2000	+6.122%	1	1,899	+0.524%
2026-02-26	53.9000	53.9000	53.9000	53.9000	-1.010%	10	1,898	+6.679%
2026-02-25	55.3600	55.3600	54.4500	54.4500	-8.333%	14	1,891	+5.601%
2026-02-23	53.5500	59.4000	53.5500	59.4000	+13.793%	33	1,891	-3.199%
2026-02-20	57.0000	57.0000	52.0500	52.2000	-12.563%	806	1,891	+10.153%
2026-02-19	58.6800	59.7000	58.5000	59.7000	-0.831%	12	1,101	-3.685%
2026-02-18	63.9800	63.9800	59.0000	60.2000	+1.569%	11	1,106	-4.485%
2026-02-17	59.2700	59.2700	59.2700	59.2700	-0.837%	1	1,107	-2.986%
2026-02-13	59.7700	59.7700	59.7700	59.7700	+26.900%	1	1,107	-3.798%
2026-02-09	52.7800	52.7800	47.0300	47.1000	-13.657%	9	1,107	+22.081%
2026-02-06	54.3000	54.5500	53.0500	54.5500	+10.761%	15	1,107	+5.408%
2026-02-05	49.2600	49.2800	49.0500	49.2500	-1.401%	10	1,100	+16.751%
2026-02-04	46.3500	49.9500	46.3500	49.9500	+36.924%	13	1,094	+15.115%
2026-02-02	37.5000	37.5000	36.4800	36.4800	+1.053%	22	1,097	+57.621%
2026-01-30	34.3500	36.3000	33.7000	36.1000	+9.893%	29	1,096	+59.280%
2026-01-29	31.9200	38.2500	31.9200	32.8500	-36.522%	76	1,091	+75.038%
2026-01-28	51.0200	52.8000	51.0200	51.7500	-4.255%	5	1,089	+11.111%
2026-01-27	55.2500	55.2500	53.5000	54.0500	+1.312%	22	1,088	+6.383%
2026-01-26	54.3800	54.3800	53.2000	53.3500	-5.742%	10	1,088	+7.779%
2026-01-23	61.6000	61.6000	56.6000	56.6000	-9.440%	13	1,091	+1.590%
2026-01-22	63.7200	63.7200	62.5000	62.5000	-13.555%	16	1,101	-8.000%
2026-01-21	71.2500	72.3000	71.2500	72.3000	-7.308%	5	1,100	-20.470%
2026-01-20	76.0000	78.0000	76.0000	78.0000	+14.286%	3	1,101	-26.282%
2026-01-16	67.5500	68.2500	67.5500	68.2500	-3.054%	2	1,098	-15.751%
2026-01-15	68.3500	70.4000	68.3500	70.4000	-2.614%	13	1,098	-18.324%
2026-01-14	70.0000	72.6200	69.7000	72.2900	+7.494%	14	1,096	-20.459%
2026-01-13	62.0000	68.7000	62.0000	67.2500	+12.083%	25	1,092	-14.498%
2026-01-12	58.7200	60.0000	58.7200	60.0000	+4.076%	2	1,079	-4.167%
2026-01-09	58.0600	58.0600	57.5000	57.6500	-5.770%	5	1,077	-0.260%
2026-01-08	61.1800	61.1800	61.1800	61.1800	+3.170%	1	1,077	-6.015%
2026-01-07	59.4600	59.4600	59.3000	59.3000	+3.581%	2	1,077	-3.035%
2026-01-06	57.1500	57.2500	57.1500	57.2500	+4.662%	2	1,077	+0.437%
2026-01-05	54.5200	54.7500	54.5200	54.7000	-7.445%	11	1,076	+5.119%
2026-01-02	54.6000	59.1000	54.6000	59.1000	+10.302%	2	1,076	-2.707%
2025-12-30	53.5800	53.5800	53.5800	53.5800	-1.235%	1	1,076	+7.316%
2025-12-24	54.2500	54.2500	54.2500	54.2500	-1.934%	11	1,076	+5.991%
2025-12-23	58.5000	58.5000	55.3200	55.3200	-4.948%	2	1,076	+3.941%
2025-12-22	58.5400	58.5400	58.2000	58.2000	+1.217%	7	1,078	-1.203%
2025-12-18	57.7000	57.7500	57.5000	57.5000	-6.958%	14	1,078	0.000%
2025-12-17	60.5500	62.3000	60.5500	61.8000	-6.349%	14	1,075	-6.958%
2025-12-12	67.9800	67.9800	65.8700	65.9900	-0.136%	4	1,076	-12.866%
2025-12-11	66.1600	66.1600	66.0800	66.0800	+3.073%	3	1,075	-12.984%
2025-12-09	63.9200	64.1100	63.9200	64.1100	+8.569%	5	1,074	-10.310%
2025-12-05	60.0000	60.0000	59.0500	59.0500	-7.154%	52	1,076	-2.625%
2025-12-04	63.1000	63.6000	62.0000	63.6000	-9.877%	21	1,031	-9.591%
2025-12-01	70.5700	70.5700	70.5700	70.5700	+2.543%	1	1,044	-18.521%
2025-11-28	71.5300	71.5300	68.8200	68.8200	-5.076%	2	1,044	-16.449%
2025-11-26	72.2000	72.5000	71.7000	72.5000	-0.956%	12	1,033	-20.690%
2025-11-25	77.1000	77.1000	73.2000	73.2000	-9.996%	11	1,033	-21.448%
2025-11-24	81.4000	81.8000	81.3300	81.3300	-10.281%	4	1,022	-29.300%
2025-11-21	97.0800	98.4000	90.3500	90.6500	-6.700%	68	1,021	-36.569%
2025-11-20	88.5500	97.1600	88.5500	97.1600	+3.362%	7	977	-40.819%
2025-11-19	93.2500	94.0000	93.2500	94.0000	-4.150%	3	975	-38.830%
2025-11-18	98.0700	98.0700	98.0700	98.0700	+7.959%	3	972	-41.368%
2025-11-17	86.0000	90.8400	86.0000	90.8400	+4.618%	6	970	-36.702%
2025-11-13	85.9000	86.9500	85.9000	86.8300	-0.195%	26	969	-33.779%
2025-11-12	87.1000	87.1000	84.3700	87.0000	+10.210%	102	955	-33.908%
2025-11-11	79.8500	80.1600	78.9400	78.9400	+2.653%	11	853	-27.160%
2025-11-10	79.0000	79.0000	76.1000	76.9000	-13.596%	86	842	-25.228%
2025-11-07	88.6000	90.4000	88.6000	89.0000	+8.036%	62	779	-35.393%
2025-11-06	80.4500	82.3800	79.7000	82.3800	+10.134%	131	734	-30.202%
2025-11-05	77.1900	77.1900	74.2500	74.8000	-6.570%	256	616	-23.128%
2025-11-04	77.3100	80.0600	75.6500	80.0600	+9.446%	31	365	-28.179%
2025-11-03	73.2100	73.2100	73.1400	73.1500	+2.051%	17	331	-21.394%
2025-10-31	68.3000	71.6800	68.3000	71.6800	+10.891%	5	331	-19.782%
2025-10-30	67.5800	70.9500	60.7000	64.6400	+54.125%	217	326	-11.046%
2025-10-29	41.7000	41.9400	41.7000	41.9400	+4.458%	2	189	+37.101%
2025-10-28	40.1500	40.1500	40.1500	40.1500	+2.163%	1	189	+43.213%
2025-10-27	39.5000	39.6200	39.3000	39.3000	-9.343%	16	195	+46.310%
2025-10-24	43.3000	44.4500	43.3000	43.3500	+0.231%	5	195	+32.641%
2025-10-23	43.1000	43.6700	43.0000	43.2500	-8.369%	8	193	+32.948%
2025-10-22	44.0000	47.2000	44.0000	47.2000	+2.944%	6	188	+21.822%
2025-10-21	45.8500	45.9500	45.8500	45.8500	+0.394%	4	185	+25.409%
2025-10-20	45.6700	45.6700	45.6700	45.6700	-13.749%	1	182	+25.903%
2025-10-17	52.9500	52.9500	52.9500	52.9500	+1.925%	1	183	+8.593%
2025-10-13	51.7000	51.9500	51.7000	51.9500	-2.715%	4	183	+10.683%
2025-10-10	45.9000	54.3000	45.8500	53.4000	+12.421%	25	181	+7.678%
2025-10-09	51.0000	51.0000	47.5000	47.5000	-8.829%	15	157	+21.053%
2025-10-08	52.1000	52.1000	52.1000	52.1000	-1.883%	5	153	+10.365%
2025-10-07	53.8000	53.8000	53.1000	53.1000	+0.283%	6	148	+8.286%
2025-10-06	59.4500	60.2500	52.9500	52.9500	+4.232%	12	148	+8.593%
2025-10-03	50.1500	51.2000	49.4400	50.8000	+3.885%	9	152	+13.189%
2025-10-01	50.8500	51.1100	48.9000	48.9000	+7.733%	34	146	+17.587%
2025-09-30	45.3900	45.3900	45.3900	45.3900	+6.051%	5	126	+26.680%
2025-09-25	42.7300	42.8000	42.7300	42.8000	+13.078%	16	123	+34.346%
2025-09-19	36.0000	37.8500	36.0000	37.8500	+9.869%	9	112	+51.915%
2025-09-18	34.4500	34.4500	34.4500	34.4500	-6.513%	2	116	+66.909%
2025-09-16	37.3000	37.3000	36.8500	36.8500	-8.196%	4	114	+56.038%
2025-09-12	40.1400	40.1400	40.1400	40.1400	-2.809%	1	112	+43.249%
2025-09-04	41.2900	41.3000	41.2900	41.3000	-8.222%	2	112	+39.225%
2025-08-29	44.7000	45.0000	44.4000	45.0000	+5.140%	5	109	+27.778%
2025-08-26	42.8000	42.8000	42.8000	42.8000	+0.824%	1	109	+34.346%
2025-08-22	42.4500	42.4500	42.4500	42.4500	-9.198%	4	109	+35.453%
2025-08-21	47.5000	47.5000	45.8300	46.7500	+8.168%	6	105	+22.995%
2025-08-19	43.2200	43.2200	43.2200	43.2200	+8.321%	1	100	+33.040%
2025-08-18	40.6500	40.6500	39.8500	39.9000	+7.984%	23	101	+44.110%
2025-08-15	36.9500	36.9500	36.9500	36.9500	+2.639%	2	82	+55.616%
2025-08-12	36.0000	36.0000	36.0000	36.0000	-10.559%	4	84	+59.722%
2025-08-08	40.2500	40.2500	40.2500	40.2500	-2.637%	5	84	+42.857%
2025-08-07	41.3400	41.3400	41.3400	41.3400	+1.999%	1	79	+39.090%
2025-08-06	40.5300	40.5300	40.5300	40.5300	+0.821%	1	79	+41.870%
2025-08-05	40.2000	40.2000	40.2000	40.2000	+13.463%	2	79	+43.035%
2025-07-31	36.7500	36.7500	35.4300	35.4300	-34.871%	4	81	+62.292%
2025-07-30	53.9400	55.2000	53.9400	54.4000	+5.734%	11	78	+5.699%
2025-07-29	51.3500	51.4500	51.3500	51.4500	+2.982%	5	67	+11.759%
2025-07-28	49.9600	49.9600	49.9600	49.9600	-8.998%	1	63	+15.092%
2025-07-22	54.9000	54.9000	54.9000	54.9000	+4.076%	3	63	+4.736%
2025-07-21	52.7500	52.7500	52.7500	52.7500	-8.133%	1	60	+9.005%
2025-07-16	58.6000	58.6000	57.4200	57.4200	+3.871%	7	59	+0.139%
2025-07-15	53.7500	55.2800	53.6000	55.2800	+3.057%	12	53	+4.016%
2025-07-14	53.6400	53.6400	53.6400	53.6400	-4.214%	1	41	+7.196%
2025-06-27	56.2000	56.2500	56.0000	56.0000	-8.197%	11	40	+2.679%
2025-06-26	60.7500	61.0000	60.7500	61.0000	+0.115%	8	38	-5.738%
2025-06-25	60.9300	60.9300	60.9300	60.9300	-0.765%	10	30	-5.629%
2025-06-24	61.6500	61.6500	61.3000	61.4000	-9.239%	20	40	-6.352%
2025-06-10	67.6500	67.6500	67.6500	67.6500	+1.000%	3	30	-15.004%
2025-06-09	66.9800	66.9800	66.9800	66.9800	-2.758%	1	27	-14.153%
2025-06-06	67.0800	68.8800	67.0800	68.8800	-4.532%	4	28	-16.521%
2025-06-04	73.3000	73.3000	72.1500	72.1500	-21.678%	16	26	-20.305%
2025-05-23	92.1200	92.1200	92.1200	92.1200	0.000%	20	10	-37.581%