Dark

META20260918P640
META Sep 18 2026 640.00 Put (META260918P00640000)
option OPRA

EOD

Jul 23, 2026

63.50+20.722%(+10.90)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	59.8500	65.4700	59.8500	63.5000	+20.722%	19	1,282	0.000%
2026-07-22	51.3500	52.8000	51.1000	52.6000	+20.920%	24	1,284	+20.722%
2026-07-21	43.0000	44.4000	41.9500	43.5000	+0.230%	40	1,277	+45.977%
2026-07-20	47.0200	48.2500	41.9000	43.4000	-9.527%	74	1,278	+46.313%
2026-07-17	47.9000	53.0000	44.4200	47.9700	+22.529%	74	1,293	+32.374%
2026-07-16	38.0500	39.1500	33.8000	39.1500	+12.662%	34	1,299	+62.197%
2026-07-15	40.0000	40.1600	33.9000	34.7500	-14.409%	55	1,283	+82.734%
2026-07-14	44.1200	44.1200	40.6000	40.6000	-6.236%	5	1,274	+56.404%
2026-07-13	40.1300	43.3000	40.1200	43.3000	+5.610%	45	1,273	+46.651%
2026-07-10	38.8400	42.1500	38.8400	41.0000	-25.046%	257	1,245	+54.878%
2026-07-09	59.3500	59.3500	54.7000	54.7000	-15.846%	3	1,218	+16.088%
2026-07-08	65.0000	65.0000	65.0000	65.0000	+5.008%	1	1,218	-2.308%
2026-07-07	59.3000	62.3000	59.3000	61.9000	-14.774%	5	1,219	+2.585%
2026-07-06	72.6300	72.6300	72.6300	72.6300	-3.160%	1	1,224	-12.571%
2026-07-02	70.8900	75.0000	70.8900	75.0000	+34.771%	10	1,221	-15.333%
2026-07-01	59.7500	60.0700	52.5500	55.6500	-38.637%	173	1,221	+14.106%
2026-06-30	90.6900	90.6900	90.6900	90.6900	+2.730%	1	1,262	-29.981%
2026-06-29	86.0800	88.8500	86.0800	88.2800	-10.621%	12	1,261	-28.070%
2026-06-26	98.7700	98.7700	98.7700	98.7700	-3.864%	1	1,271	-35.709%
2026-06-25	103.1000	103.1000	102.7400	102.7400	+17.216%	22	1,270	-38.193%
2026-06-24	87.6500	87.6500	87.6500	87.6500	+1.635%	1	1,250	-27.553%
2026-06-22	83.9800	86.2400	83.9800	86.2400	+5.171%	6	1,249	-26.368%
2026-06-18	82.0000	82.0000	82.0000	82.0000	-5.082%	1	1,259	-22.561%
2026-06-17	76.3500	86.3900	74.6500	86.3900	+25.658%	67	1,259	-26.496%
2026-06-16	69.3500	70.3500	68.7000	68.7500	-0.145%	9	1,259	-7.636%
2026-06-15	70.7700	70.7700	68.8500	68.8500	-24.631%	5	1,258	-7.771%
2026-06-12	91.3500	91.3500	91.3500	91.3500	-2.622%	5	1,253	-30.487%
2026-06-11	93.4400	93.8100	92.1200	93.8100	+14.458%	11	1,249	-32.310%
2026-06-10	81.9600	81.9600	81.9600	81.9600	+6.649%	5	1,248	-22.523%
2026-06-09	76.8500	76.8500	76.8500	76.8500	+1.856%	5	1,248	-17.372%
2026-06-08	75.9000	76.4200	75.4500	75.4500	+0.146%	7	1,248	-15.838%
2026-06-05	59.7200	77.5400	58.9700	75.3400	+34.994%	45	1,251	-15.715%
2026-06-04	51.9700	55.8100	49.5500	55.8100	-9.532%	73	1,219	+13.779%
2026-06-03	61.6900	61.6900	61.6900	61.6900	-9.519%	1	1,225	+2.934%
2026-06-01	57.0200	68.2000	57.0200	68.1800	+25.400%	28	1,224	-6.864%
2026-05-29	53.8800	54.4500	53.1700	54.3700	+9.440%	15	1,232	+16.792%
2026-05-28	50.7200	52.5500	49.6800	49.6800	-5.010%	8	1,228	+27.818%
2026-05-27	61.3100	61.7000	52.3000	52.3000	-16.786%	95	1,226	+21.415%
2026-05-26	60.7200	64.0000	60.4600	62.8500	+0.850%	92	1,220	+1.034%
2026-05-22	62.3200	62.3200	62.3200	62.3200	-7.054%	1	1,231	+1.893%
2026-05-21	67.0000	67.0500	67.0000	67.0500	+1.208%	2	1,231	-5.295%
2026-05-20	68.2200	68.2200	65.8500	66.2500	-1.808%	4	1,231	-4.151%
2026-05-19	65.3300	67.4700	65.3300	67.4700	+9.976%	20	1,222	-5.884%
2026-05-18	66.8600	66.8600	61.3500	61.3500	-1.016%	74	1,222	+3.504%
2026-05-15	64.7400	65.3900	59.4000	61.9800	+1.225%	90	1,222	+2.452%
2026-05-14	62.0100	62.0100	60.4500	61.2300	-1.639%	3	1,117	+3.707%
2026-05-13	63.8500	63.8600	62.2500	62.2500	-10.957%	86	1,164	+2.008%
2026-05-12	70.1300	70.1300	68.8000	69.9100	-0.200%	9	1,164	-9.169%
2026-05-11	69.2900	70.0500	69.2900	70.0500	+8.085%	4	1,164	-9.350%
2026-05-08	64.9200	66.6700	64.8100	64.8100	+5.537%	41	1,165	-2.021%
2026-05-07	59.1500	61.4100	59.1500	61.4100	-4.569%	5	1,158	+3.403%
2026-05-06	61.8500	64.3500	61.2400	64.3500	+0.047%	66	1,158	-1.321%
2026-05-04	68.3500	68.3500	64.3200	64.3200	-1.951%	11	1,200	-1.275%
2026-05-01	65.8600	66.1000	65.5000	65.6000	+1.391%	15	1,199	-3.201%
2026-04-30	68.0000	71.5000	64.7000	64.7000	+48.123%	27	1,199	-1.855%
2026-04-29	45.1000	45.2500	43.6800	43.6800	-5.352%	59	1,189	+45.375%
2026-04-28	46.1800	46.1800	46.1500	46.1500	+8.080%	7	1,176	+37.595%
2026-04-27	42.8500	44.2000	41.9300	42.7000	-2.955%	14	1,170	+48.712%
2026-04-24	46.0000	46.0000	43.7500	44.0000	-12.871%	28	1,172	+44.318%
2026-04-23	50.5000	50.5000	50.5000	50.5000	+14.799%	3	1,186	+25.743%
2026-04-22	43.5500	44.0300	43.5500	43.9900	-2.999%	6	1,184	+44.351%
2026-04-21	45.3500	45.3500	45.3500	45.3500	+0.644%	1	1,178	+40.022%
2026-04-20	43.5000	45.0600	43.5000	45.0600	+7.928%	5	1,178	+40.923%
2026-04-17	42.0000	42.0000	40.7500	41.7500	-7.222%	22	1,179	+52.096%
2026-04-16	45.9500	45.9500	45.0000	45.0000	-2.174%	2	1,179	+41.111%
2026-04-15	47.1000	47.1500	46.0000	46.0000	-8.640%	7	1,180	+38.043%
2026-04-14	54.2500	54.2500	49.8000	50.3500	-18.895%	14	1,182	+26.117%
2026-04-13	63.4500	63.5000	62.0800	62.0800	-2.082%	4	1,170	+2.287%
2026-04-10	63.7000	65.0500	61.9900	63.4000	-3.501%	10	1,170	+0.158%
2026-04-09	67.6500	67.6500	62.9500	65.7000	-10.062%	13	1,170	-3.349%
2026-04-08	78.6500	78.6500	66.2500	73.0500	-23.540%	9	1,174	-13.073%
2026-04-07	95.5400	95.5400	95.5400	95.5400	+0.463%	10	1,177	-33.536%
2026-04-02	96.7800	96.7800	95.1000	95.1000	+3.878%	3	1,173	-33.228%
2026-04-01	92.2000	92.2000	84.9700	91.5500	-24.308%	15	1,173	-30.639%
2026-03-30	121.0000	121.0000	120.9500	120.9500	-8.531%	2	1,170	-47.499%
2026-03-27	123.1300	132.2300	123.1200	132.2300	+20.056%	22	1,170	-51.978%
2026-03-26	102.0600	110.1400	102.0600	110.1400	+38.020%	4	1,171	-42.346%
2026-03-25	78.5000	79.8000	78.5000	79.8000	-3.038%	29	1,170	-20.426%
2026-03-24	83.3500	83.3500	82.3000	82.3000	-1.802%	3	1,142	-22.843%
2026-03-20	84.4000	84.4500	83.8000	83.8100	+9.843%	30	1,139	-24.233%
2026-03-19	76.0000	76.5400	75.0000	76.3000	+12.371%	54	1,112	-16.776%
2026-03-16	67.9000	67.9000	67.9000	67.9000	-11.184%	10	1,092	-6.480%
2026-03-13	70.6500	76.4500	70.6500	76.4500	+18.546%	2	1,088	-16.939%
2026-03-12	60.8000	64.4900	60.7500	64.4900	+11.865%	36	1,088	-1.535%
2026-03-11	56.4500	59.1000	56.4500	57.6500	+1.675%	17	1,067	+10.147%
2026-03-10	56.5500	56.7000	55.0000	56.7000	-8.178%	4	1,055	+11.993%
2026-03-09	66.0900	66.7800	61.7500	61.7500	+16.929%	10	1,055	+2.834%
2026-03-04	54.2000	54.2000	52.4400	52.8100	-9.649%	5	1,115	+20.242%
2026-03-03	64.6000	64.6000	58.4500	58.4500	+1.055%	8	1,112	+8.640%
2026-03-02	63.4600	63.4600	57.8400	57.8400	-6.785%	5	1,113	+9.786%
2026-02-27	62.0500	62.0500	62.0500	62.0500	+5.797%	1	1,112	+2.337%
2026-02-26	58.6500	58.6500	58.6500	58.6500	-1.759%	2	1,112	+8.269%
2026-02-25	60.4000	60.4000	59.7000	59.7000	-7.111%	14	1,104	+6.365%
2026-02-24	64.3000	64.3000	64.2600	64.2700	+0.281%	201	1,104	-1.198%
2026-02-23	62.3200	64.0900	62.3200	64.0900	+13.837%	5	907	-0.921%
2026-02-20	56.3000	56.3000	56.3000	56.3000	-13.464%	1	908	+12.789%
2026-02-18	64.5600	65.0600	64.5600	65.0600	+1.975%	11	909	-2.398%
2026-02-17	64.8000	66.7000	63.8000	63.8000	+3.521%	76	908	-0.470%
2026-02-13	68.2000	68.2000	61.6300	61.6300	+0.934%	30	857	+3.034%
2026-02-12	60.7200	61.0600	60.2500	61.0600	+12.865%	24	857	+3.996%
2026-02-11	54.2500	54.2500	54.1000	54.1000	+4.845%	3	849	+17.375%
2026-02-10	51.6000	51.6000	51.6000	51.6000	-9.869%	1	850	+23.062%
2026-02-06	61.1500	61.1500	56.5800	57.2500	+9.339%	10	850	+10.917%
2026-02-04	52.3600	52.3600	52.3600	52.3600	+20.590%	25	858	+21.276%
2026-02-03	44.3000	44.3000	43.4200	43.4200	+11.333%	6	883	+46.246%
2026-01-30	38.3500	39.0000	37.4000	39.0000	+9.152%	7	883	+62.821%
2026-01-29	34.9000	41.2000	34.9000	35.7300	-36.367%	38	885	+77.722%
2026-01-28	55.2900	56.1500	55.2900	56.1500	+1.629%	3	893	+13.090%
2026-01-27	59.6900	59.6900	55.2500	55.2500	-4.163%	22	894	+14.932%
2026-01-26	59.1000	59.1000	57.6500	57.6500	-5.040%	31	914	+10.147%
2026-01-23	62.6600	62.6600	60.7100	60.7100	-24.910%	13	902	+4.596%
2026-01-21	80.8500	80.8500	80.8500	80.8500	-3.127%	2	912	-21.459%
2026-01-20	82.0000	84.0000	82.0000	83.4600	+12.799%	4	914	-23.916%
2026-01-16	72.4000	73.9900	72.4000	73.9900	-2.065%	6	909	-14.178%
2026-01-15	76.5500	76.5500	74.5500	75.5500	-3.141%	15	909	-15.950%
2026-01-14	76.0000	78.0000	76.0000	78.0000	+7.601%	5	910	-18.590%
2026-01-13	68.0000	74.0000	68.0000	72.4900	+9.833%	38	910	-12.402%
2026-01-12	63.5200	66.0000	63.4500	66.0000	+6.109%	7	937	-3.788%
2026-01-09	62.1500	62.2500	62.1500	62.2000	-4.747%	9	935	+2.090%
2026-01-08	68.1100	68.1100	65.2500	65.3000	+1.872%	122	928	-2.757%
2026-01-07	61.5500	64.9500	61.5500	64.1000	+8.186%	8	855	-0.936%
2026-01-06	61.8500	61.8500	59.2500	59.2500	-0.084%	6	850	+7.173%
2026-01-05	61.6000	61.6000	59.1000	59.3000	-3.105%	5	842	+7.083%
2026-01-02	61.2000	61.2000	61.2000	61.2000	+2.000%	1	842	+3.758%
2025-12-31	59.1600	60.0000	59.0000	60.0000	+4.712%	9	841	+5.833%
2025-12-30	58.1300	58.1300	57.3000	57.3000	-5.726%	4	841	+10.820%
2025-12-29	61.3600	61.3600	60.5900	60.7800	+3.685%	40	844	+4.475%
2025-12-24	59.2000	59.2000	58.6200	58.6200	-1.313%	78	831	+8.325%
2025-12-23	62.1600	62.1600	59.4000	59.4000	-5.278%	3	831	+6.902%
2025-12-22	63.0000	63.0000	62.7100	62.7100	+3.057%	7	832	+1.260%
2025-12-19	60.7700	60.9500	60.3500	60.8500	-2.092%	83	835	+4.355%
2025-12-18	62.1500	62.1500	62.1500	62.1500	-6.259%	3	802	+2.172%
2025-12-17	66.5500	66.5500	66.3000	66.3000	+4.624%	2	799	-4.223%
2025-12-16	65.2500	65.2500	63.3700	63.3700	-6.617%	29	797	+0.205%
2025-12-15	67.8600	67.8600	67.8600	67.8600	-4.811%	1	788	-6.425%
2025-12-12	69.3800	71.2900	69.3800	71.2900	+3.544%	3	789	-10.927%
2025-12-11	72.5500	72.5500	68.8500	68.8500	+2.532%	42	789	-7.771%
2025-12-09	68.5500	68.5500	67.1500	67.1500	+5.086%	5	769	-5.436%
2025-12-08	64.5800	64.5800	63.9000	63.9000	+1.590%	2	765	-0.626%
2025-12-05	64.5500	64.5500	62.9000	62.9000	-7.021%	2	765	+0.954%
2025-12-04	66.0000	67.6500	65.2500	67.6500	-8.606%	14	765	-6.135%
2025-12-03	73.6800	74.0200	73.6800	74.0200	+1.802%	2	774	-14.212%
2025-12-02	72.7900	72.7900	72.5000	72.7100	-3.053%	6	774	-12.667%
2025-12-01	75.8900	75.8900	75.0000	75.0000	+1.764%	2	775	-15.333%
2025-11-28	73.9500	74.0000	73.7000	73.7000	-5.694%	5	774	-13.840%
2025-11-26	76.7000	78.1500	76.7000	78.1500	-4.345%	110	676	-18.746%
2025-11-25	82.2000	82.2000	81.7000	81.7000	-6.436%	3	676	-22.277%
2025-11-24	90.5500	90.5500	87.3200	87.3200	-8.036%	21	674	-27.279%
2025-11-21	104.4500	104.4500	94.9500	94.9500	-7.239%	15	675	-33.123%
2025-11-20	94.2000	103.3000	94.2000	102.3600	-1.982%	5	660	-37.964%
2025-11-19	99.9000	105.6500	99.9000	104.4300	+7.660%	4	661	-39.194%
2025-11-18	103.9700	104.0500	96.7500	97.0000	-0.615%	82	661	-34.536%
2025-11-17	92.2900	97.6000	92.2900	97.6000	+5.708%	7	665	-34.939%
2025-11-13	92.3300	92.3300	92.3300	92.3300	+2.305%	1	660	-31.225%
2025-11-12	85.5000	91.9100	85.5000	90.2500	+7.389%	7	659	-29.640%
2025-11-11	85.3500	85.3500	84.0400	84.0400	+1.498%	6	652	-24.441%
2025-11-10	82.8000	82.8000	82.8000	82.8000	-6.966%	1	651	-23.309%
2025-11-07	96.2000	96.2500	88.3000	89.0000	+1.217%	112	650	-28.652%
2025-11-06	88.0000	88.0000	87.9300	87.9300	+9.094%	2	542	-27.783%
2025-11-05	80.9900	80.9900	78.5500	80.6000	-5.764%	26	542	-21.216%
2025-11-04	82.4100	85.5300	81.3300	85.5300	+7.612%	26	521	-25.757%
2025-11-03	75.5800	79.4800	74.8000	79.4800	+2.015%	331	436	-20.106%
2025-10-31	72.9000	78.9000	72.5000	77.9100	+10.511%	534	436	-18.496%
2025-10-30	69.5000	71.4500	65.1000	70.5000	+58.963%	75	215	-9.929%
2025-10-29	44.9500	44.9500	44.3500	44.3500	+2.024%	2	172	+43.179%
2025-10-28	43.4500	43.4700	43.4500	43.4700	+1.400%	2	172	+46.078%
2025-10-27	41.6000	43.1000	41.5500	42.8700	-10.780%	6	169	+48.122%
2025-10-22	47.5300	48.0500	47.5300	48.0500	-2.968%	6	169	+32.154%
2025-10-20	49.5300	49.5600	49.5200	49.5200	-15.307%	3	168	+28.231%
2025-10-14	58.4700	58.4700	58.4700	58.4700	+2.310%	1	166	+8.603%
2025-10-10	57.1000	57.1500	57.1000	57.1500	+12.169%	8	165	+11.111%
2025-10-09	52.4000	52.4000	50.9500	50.9500	-5.174%	4	157	+24.632%
2025-10-08	53.9000	53.9300	53.7300	53.7300	-11.918%	7	156	+18.184%
2025-10-06	61.0000	61.0000	61.0000	61.0000	+11.824%	1	163	+4.098%
2025-10-03	53.0500	54.5500	53.0500	54.5500	+2.576%	2	163	+16.407%
2025-10-01	53.6500	53.6500	53.1000	53.1800	+7.326%	27	165	+19.406%
2025-09-30	50.3500	50.3500	48.0800	49.5500	+9.021%	8	164	+28.153%
2025-09-29	44.8000	45.4500	44.6000	45.4500	-4.316%	7	161	+39.714%
2025-09-26	47.5000	47.5000	47.5000	47.5000	+5.909%	1	154	+33.684%
2025-09-23	43.1000	44.8500	42.0500	44.8500	+15.385%	3	154	+41.583%
2025-09-22	38.8700	38.8700	38.8700	38.8700	-4.143%	7	153	+63.365%
2025-09-19	40.7500	40.7500	40.5500	40.5500	+9.005%	3	146	+56.597%
2025-09-18	37.2000	37.2000	37.2000	37.2000	-6.061%	4	149	+70.699%
2025-09-17	39.6000	39.6000	39.6000	39.6000	+1.799%	3	153	+60.354%
2025-09-16	38.9000	38.9000	38.9000	38.9000	-5.468%	3	150	+63.239%
2025-09-15	41.5000	41.5000	41.1500	41.1500	-6.136%	2	147	+54.313%
2025-09-12	43.8400	43.8400	43.8400	43.8400	+0.967%	3	145	+44.845%
2025-09-10	43.4200	43.4200	43.4200	43.4200	-11.963%	1	145	+46.246%
2025-09-02	49.3500	49.3500	49.3200	49.3200	+6.293%	6	145	+28.751%
2025-08-22	46.4000	46.4000	46.4000	46.4000	-8.319%	1	139	+36.853%
2025-08-20	50.6100	50.6100	50.6100	50.6100	+18.664%	1	140	+25.469%
2025-08-18	43.0000	43.0000	42.6500	42.6500	+8.940%	4	139	+48.886%
2025-08-12	39.1500	39.1500	39.1500	39.1500	-9.270%	4	139	+62.197%
2025-08-08	43.0500	43.1500	43.0500	43.1500	+0.232%	5	135	+47.161%
2025-08-05	43.0500	43.0500	43.0500	43.0500	+0.702%	2	130	+47.503%
2025-08-04	42.7500	42.7500	42.7500	42.7500	+10.866%	2	130	+48.538%
2025-07-31	36.8000	38.6900	36.8000	38.5600	-33.803%	25	128	+64.678%
2025-07-30	57.6700	58.8500	56.4000	58.2500	+5.430%	10	117	+9.013%
2025-07-29	54.3000	55.2500	54.3000	55.2500	+3.542%	13	109	+14.932%
2025-07-28	52.6900	53.3600	52.6900	53.3600	+0.207%	2	98	+19.003%
2025-07-25	53.2500	53.2500	53.2500	53.2500	-9.669%	4	97	+19.249%
2025-07-22	58.6000	58.9500	58.6000	58.9500	+5.854%	9	93	+7.718%
2025-07-21	55.6900	55.6900	55.6900	55.6900	-8.884%	1	84	+14.024%
2025-07-18	61.1200	61.1200	61.1200	61.1200	-1.260%	40	84	+3.894%
2025-07-16	61.9000	61.9000	61.9000	61.9000	+5.004%	5	44	+2.585%
2025-07-07	58.6500	59.2000	58.6500	58.9500	+3.421%	13	39	+7.718%
2025-06-30	58.8000	58.8000	57.0000	57.0000	-4.762%	8	26	+11.404%
2025-06-27	59.4800	59.8500	58.9800	59.8500	-1.400%	13	21	+6.099%
2025-06-26	61.3500	61.3500	60.7000	60.7000	-6.399%	2	9	+4.613%
2025-06-25	64.8500	64.8500	64.8500	64.8500	-6.069%	1	7	-2.082%
2025-06-17	69.0400	69.0400	69.0400	69.0400	-0.590%	1	7	-8.024%
2025-06-16	69.5200	69.5200	69.4500	69.4500	-0.899%	10	7	-8.567%
2025-06-11	70.0800	70.0800	70.0800	70.0800	-2.463%	1	2	-9.389%
2025-06-10	71.8500	71.8500	71.8500	71.8500	0.000%	1	1	-11.621%