Dark

META20260918P645
META Sep 18 2026 645.00 Put (META260918P00645000)
option OPRA

EOD

Jul 23, 2026

66.80+20.556%(+11.39)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	62.9900	70.1000	62.9900	66.8000	+20.556%	13	759	0.000%
2026-07-22	52.1500	55.4100	52.1500	55.4100	+21.914%	12	764	+20.556%
2026-07-21	46.0000	46.2000	45.4500	45.4500	-0.764%	13	763	+46.975%
2026-07-20	49.2000	49.2000	45.8000	45.8000	-6.339%	13	760	+45.852%
2026-07-17	50.9500	52.8800	46.8000	48.9000	+14.654%	44	758	+36.605%
2026-07-16	39.6900	42.6500	39.5000	42.6500	+8.662%	20	740	+56.624%
2026-07-15	41.8600	42.7200	36.3800	39.2500	-9.770%	14	728	+70.191%
2026-07-14	44.8800	44.8800	42.3500	43.5000	-0.911%	7	731	+53.563%
2026-07-13	46.2000	46.2000	40.7700	43.9000	+4.400%	25	724	+52.164%
2026-07-10	42.7500	43.9500	41.9800	42.0500	-26.241%	97	725	+58.859%
2026-07-09	62.7600	62.7600	57.0100	57.0100	-12.682%	2	719	+17.172%
2026-07-07	65.2900	65.2900	65.2900	65.2900	-17.511%	1	719	+2.313%
2026-07-02	79.1500	79.1500	79.1500	79.1500	+33.249%	2	718	-15.603%
2026-07-01	63.0000	63.0000	55.5000	59.4000	-45.505%	19	718	+12.458%
2026-06-25	109.0000	109.0000	109.0000	109.0000	+12.117%	1	717	-38.716%
2026-06-24	97.2200	97.2200	97.2200	97.2200	+3.206%	5	717	-31.290%
2026-06-18	94.3000	94.3000	94.2000	94.2000	+0.986%	4	712	-29.087%
2026-06-11	93.2800	93.2800	93.2800	93.2800	+17.039%	1	712	-28.388%
2026-06-09	79.7000	79.7000	79.7000	79.7000	+1.593%	5	712	-16.186%
2026-06-05	61.5500	78.4500	61.5500	78.4500	+38.629%	8	712	-14.850%
2026-06-04	54.6900	57.2800	54.6900	56.5900	-8.946%	4	707	+18.042%
2026-06-03	62.1500	62.1500	62.1500	62.1500	+9.806%	1	705	+7.482%
2026-05-29	55.8500	56.9500	55.8500	56.6000	+7.666%	15	705	+18.021%
2026-05-28	53.2200	54.0000	52.5700	52.5700	-4.418%	3	703	+27.069%
2026-05-27	63.2500	63.2500	55.0000	55.0000	-18.458%	11	701	+21.455%
2026-05-21	70.2500	70.3000	67.4500	67.4500	-2.880%	6	706	-0.964%
2026-05-20	69.0000	69.4500	69.0000	69.4500	-1.139%	2	706	-3.816%
2026-05-19	70.2500	70.2500	70.2500	70.2500	+7.828%	1	713	-4.911%
2026-05-18	65.1500	65.1500	65.1500	65.1500	+4.575%	1	713	+2.533%
2026-05-15	65.2500	65.4500	62.3000	62.3000	-3.411%	5	713	+7.223%
2026-05-14	65.0000	65.0500	64.4000	64.5000	-1.361%	10	713	+3.566%
2026-05-13	68.1500	68.2500	65.2000	65.3900	-11.251%	35	717	+2.156%
2026-05-12	73.6800	73.6800	73.6800	73.6800	+1.460%	1	717	-9.338%
2026-05-11	72.4700	72.6200	72.4700	72.6200	+13.646%	42	717	-8.014%
2026-05-07	62.5500	63.9000	61.3000	63.9000	-4.484%	78	682	+4.538%
2026-05-06	70.0500	70.0500	66.9000	66.9000	-1.400%	19	661	-0.149%
2026-05-04	70.1500	70.1500	67.8500	67.8500	+47.500%	3	661	-1.548%
2026-04-29	46.2000	47.1000	46.0000	46.0000	-2.810%	34	660	+45.217%
2026-04-28	47.3300	47.3300	47.3300	47.3300	+4.022%	10	651	+41.137%
2026-04-27	45.5500	45.5500	44.0900	45.5000	-0.763%	26	651	+46.813%
2026-04-24	48.0500	48.0500	45.8500	45.8500	-3.311%	24	637	+45.692%
2026-04-21	47.4200	47.4200	47.4200	47.4200	+5.028%	1	618	+40.869%
2026-04-20	45.3000	45.3000	45.1500	45.1500	+3.436%	3	618	+47.951%
2026-04-17	43.6500	43.6500	43.6500	43.6500	-10.000%	3	618	+53.036%
2026-04-15	48.5000	48.5000	48.5000	48.5000	-8.663%	1	617	+37.732%
2026-04-14	57.0500	57.0500	51.6500	53.1000	-17.802%	18	618	+25.800%
2026-04-13	66.9000	66.9000	64.6000	64.6000	-3.438%	15	606	+3.406%
2026-04-10	67.3500	67.5000	66.9000	66.9000	-1.834%	3	606	-0.149%
2026-04-09	70.4500	70.4500	67.1000	68.1500	-7.279%	7	606	-1.981%
2026-04-08	74.0000	74.0000	73.5000	73.5000	-21.146%	4	602	-9.116%
2026-04-01	95.7500	95.7500	93.2100	93.2100	-28.668%	2	599	-28.334%
2026-03-27	121.1500	130.6700	121.1500	130.6700	+10.784%	5	599	-48.879%
2026-03-26	107.6600	117.9500	107.6600	117.9500	+37.391%	3	597	-43.366%
2026-03-24	83.9900	85.8500	83.9900	85.8500	+7.272%	3	596	-22.190%
2026-03-23	80.0300	80.0300	80.0300	80.0300	-7.980%	2	594	-16.531%
2026-03-20	86.9700	86.9700	86.9700	86.9700	+9.811%	1	592	-23.192%
2026-03-19	78.6000	79.3000	78.0500	79.2000	+8.123%	11	592	-15.657%
2026-03-18	72.6000	73.2500	71.6000	73.2500	+9.003%	4	587	-8.805%
2026-03-17	67.2000	67.2000	67.2000	67.2000	-3.794%	5	587	-0.595%
2026-03-16	68.9500	69.8500	68.9500	69.8500	-12.249%	3	582	-4.366%
2026-03-13	75.6500	80.5100	72.6700	79.6000	+32.116%	41	581	-16.080%
2026-03-11	59.8500	60.2500	59.8500	60.2500	+2.466%	2	558	+10.871%
2026-03-10	60.4000	60.4000	57.7800	58.8000	-14.286%	6	557	+13.605%
2026-03-09	70.4900	70.4900	68.6000	68.6000	+5.474%	10	557	-2.624%
2026-03-06	68.9500	68.9500	65.0400	65.0400	+6.886%	7	564	+2.706%
2026-03-05	60.8500	60.8500	60.8500	60.8500	+9.050%	1	558	+9.778%
2026-03-04	55.8000	55.8000	55.8000	55.8000	-15.133%	1	557	+19.713%
2026-03-03	65.7500	65.7500	65.7500	65.7500	+2.001%	2	556	+1.597%
2026-03-02	64.4600	64.4600	64.4600	64.4600	+8.702%	2	556	+3.630%
2026-02-26	61.6500	61.6500	59.3000	59.3000	-10.961%	19	556	+12.648%
2026-02-24	66.6900	66.6900	66.6000	66.6000	-2.346%	11	547	+0.300%
2026-02-23	64.7000	68.2000	64.7000	68.2000	+12.263%	5	538	-2.053%
2026-02-20	59.8500	60.7500	59.1200	60.7500	-9.328%	14	534	+9.959%
2026-02-17	67.0000	67.0000	67.0000	67.0000	-3.067%	3	532	-0.299%
2026-02-13	69.0600	69.1200	69.0600	69.1200	+6.338%	10	538	-3.356%
2026-02-12	64.6600	65.0000	62.5100	65.0000	+21.110%	19	538	+2.769%
2026-02-11	53.6700	53.6700	53.6700	53.6700	+1.264%	1	525	+24.464%
2026-02-09	59.8500	59.8500	53.0000	53.0000	-16.928%	2	526	+26.038%
2026-02-06	63.8000	63.8000	63.8000	63.8000	+9.434%	1	526	+4.702%
2026-02-05	58.3000	58.3000	58.3000	58.3000	+28.556%	1	527	+14.580%
2026-02-03	41.0000	46.4100	41.0000	45.3500	+8.363%	12	527	+47.299%
2026-02-02	41.8500	41.8500	41.8500	41.8500	+1.701%	10	537	+59.618%
2026-01-30	40.6500	41.1500	40.1000	41.1500	+8.575%	33	537	+62.333%
2026-01-29	41.6500	43.2000	37.9000	37.9000	-34.991%	23	536	+76.253%
2026-01-28	59.3000	59.3000	58.3000	58.3000	-4.332%	2	535	+14.580%
2026-01-27	60.9400	60.9400	60.9400	60.9400	-11.720%	1	534	+9.616%
2026-01-22	69.8500	69.8500	69.0300	69.0300	-20.427%	3	535	-3.230%
2026-01-20	83.1500	86.9900	83.0500	86.7500	+11.475%	560	534	-22.997%
2026-01-15	77.8200	77.8200	77.8200	77.8200	0.000%	1	1	-14.161%