Dark

META20260918P660
META Sep 18 2026 660.00 Put (META260918P00660000)
option OPRA

EOD

Jul 23, 2026

78.00+21.212%(+13.65)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	76.2000	78.6000	76.2000	78.0000	+21.212%	36	995	0.000%
2026-07-22	55.0000	64.5000	55.0000	64.3500	+20.438%	17	1,012	+21.212%
2026-07-21	51.0000	55.5500	51.0000	53.4300	-3.730%	39	1,015	+45.985%
2026-07-20	59.0000	60.6600	51.6500	55.5000	-5.532%	109	998	+40.541%
2026-07-17	58.0000	66.3000	55.8500	58.7500	+16.706%	38	976	+32.766%
2026-07-16	43.9200	50.3400	42.9500	50.3400	+12.041%	63	982	+54.946%
2026-07-15	50.4500	51.5000	42.9500	44.9300	-13.179%	91	976	+73.603%
2026-07-14	53.0000	53.0000	48.4500	51.7500	-2.561%	231	988	+50.725%
2026-07-13	51.6100	53.1100	48.5000	53.1100	+3.649%	102	924	+46.865%
2026-07-10	49.9100	52.0000	47.2500	51.2400	-23.351%	171	938	+52.225%
2026-07-09	66.8500	66.8500	66.8500	66.8500	-25.557%	1	962	+16.679%
2026-07-02	89.4000	89.8000	89.4000	89.8000	+31.248%	6	958	-13.140%
2026-07-01	72.9000	72.9000	68.4200	68.4200	-34.212%	3	958	+14.002%
2026-06-29	103.5000	104.0000	103.5000	104.0000	-11.050%	17	958	-25.000%
2026-06-26	115.0000	116.9200	115.0000	116.9200	-1.665%	4	962	-33.288%
2026-06-25	118.9000	118.9000	118.9000	118.9000	+11.906%	3	961	-34.399%
2026-06-23	106.2500	106.2500	106.2500	106.2500	+0.236%	1	961	-26.588%
2026-06-22	108.1000	108.1000	104.3500	106.0000	+8.274%	59	961	-26.415%
2026-06-17	97.9000	97.9000	97.8900	97.9000	+23.720%	51	917	-20.327%
2026-06-16	80.2300	80.2300	79.1300	79.1300	-25.102%	11	917	-1.428%
2026-06-12	105.8000	105.8000	101.1000	105.6500	-1.262%	5	908	-26.171%
2026-06-11	107.0000	107.0000	107.0000	107.0000	+4.553%	25	910	-27.103%
2026-06-10	91.8000	102.3400	91.8000	102.3400	+33.342%	7	889	-23.783%
2026-06-05	74.5500	76.7500	74.5500	76.7500	+22.428%	51	890	+1.629%
2026-06-04	61.0300	62.6900	61.0300	62.6900	-11.455%	61	844	+24.422%
2026-06-03	73.5500	75.6500	70.8000	70.8000	-14.955%	5	842	+10.169%
2026-06-02	83.2500	83.2500	83.2500	83.2500	+1.636%	1	844	-6.306%
2026-06-01	81.1500	81.9500	81.1500	81.9100	+33.906%	4	843	-4.774%
2026-05-28	61.3400	61.3400	61.1600	61.1700	-5.383%	10	844	+27.513%
2026-05-27	73.1000	74.6000	64.1500	64.6500	-19.839%	54	848	+20.650%
2026-05-21	80.6500	80.6500	80.6500	80.6500	+2.089%	1	817	-3.286%
2026-05-20	79.0000	79.0000	79.0000	79.0000	-2.361%	1	817	-1.266%
2026-05-19	80.9100	80.9100	80.9100	80.9100	+13.161%	5	813	-3.597%
2026-05-15	76.0700	76.0700	71.5000	71.5000	-0.473%	6	813	+9.091%
2026-05-14	72.1000	72.1000	71.8400	71.8400	-9.464%	2	816	+8.575%
2026-05-13	83.2000	83.2000	79.3500	79.3500	+6.941%	2	815	-1.701%
2026-05-07	71.3200	74.2000	71.3200	74.2000	-2.368%	101	815	+5.121%
2026-05-06	76.0000	76.0000	76.0000	76.0000	-7.261%	2	789	+2.632%
2026-05-05	81.9500	81.9500	81.9500	81.9500	+4.795%	1	789	-4.820%
2026-05-01	78.5500	78.5500	78.2000	78.2000	-2.688%	4	791	-0.256%
2026-04-30	81.4200	83.5100	80.3600	80.3600	+45.316%	86	791	-2.937%
2026-04-28	55.1000	55.8000	55.1000	55.3000	+7.755%	84	794	+41.049%
2026-04-27	51.3200	51.9000	51.3200	51.3200	-2.526%	13	759	+51.988%
2026-04-24	61.1500	61.1500	52.6500	52.6500	-11.139%	18	759	+48.148%
2026-04-23	57.0000	59.2500	57.0000	59.2500	+12.429%	3	763	+31.646%
2026-04-22	52.3500	52.7000	52.3500	52.7000	-3.832%	17	763	+48.008%
2026-04-21	54.8000	54.8000	54.8000	54.8000	+1.182%	8	746	+42.336%
2026-04-20	54.7000	54.7000	54.1500	54.1600	+9.636%	7	746	+44.018%
2026-04-17	49.6000	50.0500	48.9000	49.4000	-8.772%	125	747	+57.895%
2026-04-16	54.2000	54.2000	54.1500	54.1500	-1.042%	72	746	+44.044%
2026-04-15	53.9200	54.7200	53.9200	54.7200	-6.541%	4	816	+42.544%
2026-04-14	60.8200	60.8200	58.5500	58.5500	-18.261%	62	815	+33.219%
2026-04-13	74.4000	74.4000	71.6100	71.6300	-4.621%	16	773	+8.893%
2026-04-10	74.2500	75.5500	71.8500	75.1000	-1.573%	255	773	+3.862%
2026-04-09	76.5000	76.5000	76.1300	76.3000	-16.145%	40	773	+2.228%
2026-04-08	91.1700	91.2500	90.9900	90.9900	-13.078%	50	744	-14.276%
2026-04-06	104.6800	104.6800	104.6800	104.6800	-0.871%	1	705	-25.487%
2026-04-01	105.6000	105.6000	105.6000	105.6000	-4.391%	1	705	-26.136%
2026-03-31	110.4500	110.4500	110.4500	110.4500	-18.876%	1	706	-29.380%
2026-03-30	136.1500	136.1500	136.1500	136.1500	-6.220%	1	706	-42.710%
2026-03-27	142.0000	145.1800	142.0000	145.1800	+13.688%	16	705	-46.274%
2026-03-26	102.8000	127.7000	102.8000	127.7000	+33.021%	11	701	-38.919%
2026-03-24	95.6200	96.0000	95.6200	96.0000	+9.589%	2	701	-18.750%
2026-03-23	87.6000	87.6000	87.6000	87.6000	-11.300%	1	703	-10.959%
2026-03-20	94.5300	98.7600	94.5300	98.7600	+27.597%	7	702	-21.021%
2026-03-16	77.4000	77.4000	77.4000	77.4000	-11.086%	6	707	+0.775%
2026-03-13	87.5500	87.5500	87.0500	87.0500	+31.159%	70	707	-10.396%
2026-03-11	66.9500	67.1000	66.3700	66.3700	+0.790%	17	644	+17.523%
2026-03-10	65.7500	65.8500	65.7500	65.8500	-12.724%	2	631	+18.451%
2026-03-09	80.2000	80.2000	75.4500	75.4500	+4.141%	4	630	+3.380%
2026-03-06	71.5000	72.4500	71.4500	72.4500	+5.459%	4	631	+7.660%
2026-03-05	68.7000	68.7000	68.7000	68.7000	+13.273%	3	627	+13.537%
2026-03-04	64.0300	64.9000	60.6500	60.6500	-14.033%	11	624	+28.607%
2026-02-27	72.4000	73.8000	70.5500	70.5500	+7.300%	25	624	+10.560%
2026-02-26	65.5500	65.7500	65.5500	65.7500	-5.802%	2	625	+18.631%
2026-02-25	69.8000	69.8000	69.8000	69.8000	-7.940%	1	626	+11.748%
2026-02-24	75.7900	76.0100	75.0500	75.8200	+3.297%	202	626	+2.875%
2026-02-23	73.4000	73.4000	73.4000	73.4000	+11.976%	40	672	+6.267%
2026-02-20	66.0900	66.0900	65.5500	65.5500	-12.553%	2	669	+18.993%
2026-02-18	74.9600	74.9600	74.9600	74.9600	-2.725%	1	670	+4.055%
2026-02-17	77.0600	77.0600	77.0600	77.0600	+9.772%	1	669	+1.220%
2026-02-12	70.2200	70.2500	70.2000	70.2000	+11.164%	21	670	+11.111%
2026-02-11	63.1500	63.1500	63.1500	63.1500	+2.600%	1	685	+23.515%
2026-02-10	61.7000	61.7000	61.4700	61.5500	-0.614%	21	686	+26.726%
2026-02-09	61.9300	61.9300	61.9300	61.9300	-7.290%	1	666	+25.949%
2026-02-06	63.4000	71.1100	63.4000	66.8000	+10.871%	58	667	+16.766%
2026-02-05	65.5000	65.5000	60.2500	60.2500	-4.365%	7	692	+29.461%
2026-02-04	58.9500	63.0000	58.9500	63.0000	+26.582%	105	692	+23.810%
2026-02-03	49.7700	49.7700	49.7700	49.7700	+2.365%	1	625	+56.721%
2026-02-02	47.3000	48.6200	47.3000	48.6200	+4.559%	14	626	+60.428%
2026-01-30	44.0500	46.5000	44.0000	46.5000	+7.514%	121	632	+67.742%
2026-01-29	46.5000	48.6500	43.2500	43.2500	-33.767%	17	650	+80.347%
2026-01-28	63.8000	65.3500	63.8000	65.3000	-3.758%	7	650	+19.449%
2026-01-27	67.6500	67.8500	67.6500	67.8500	+1.648%	3	648	+14.959%
2026-01-26	67.8800	67.8800	66.7500	66.7500	-7.867%	8	647	+16.854%
2026-01-23	76.1500	76.1500	70.2500	72.4500	-5.418%	147	651	+7.660%
2026-01-22	81.8000	81.8000	76.6000	76.6000	-14.366%	48	710	+1.828%
2026-01-21	93.5200	94.7000	89.0500	89.4500	+2.521%	11	711	-12.800%
2026-01-15	85.0800	87.2500	84.8500	87.2500	-3.109%	28	717	-10.602%
2026-01-14	90.0500	90.0500	90.0500	90.0500	+9.019%	3	700	-13.381%
2026-01-13	83.5000	84.9100	82.5000	82.6000	+7.903%	7	700	-5.569%
2026-01-12	71.4500	76.5500	71.4500	76.5500	+6.172%	18	703	+1.894%
2026-01-09	72.0500	72.3000	72.0500	72.1000	-8.141%	4	699	+8.183%
2026-01-08	78.4600	78.4900	78.4600	78.4900	+6.862%	30	698	-0.624%
2026-01-07	73.0000	75.6000	72.9000	73.4500	+6.065%	8	716	+6.195%
2026-01-06	70.5500	70.5500	68.3000	69.2500	+0.654%	107	708	+12.635%
2026-01-05	70.6500	70.6500	67.9000	68.8000	-9.295%	181	683	+13.372%
2026-01-02	75.8500	75.8500	75.8500	75.8500	+10.440%	5	683	+2.835%
2025-12-31	68.9700	68.9700	68.4400	68.6800	+2.661%	34	661	+13.570%
2025-12-30	68.2800	68.2800	66.6000	66.9000	-4.292%	129	661	+16.592%
2025-12-26	67.6300	69.9500	67.6300	69.9000	+1.085%	47	609	+11.588%
2025-12-23	70.0500	70.1500	68.7000	69.1500	-4.489%	104	574	+12.798%
2025-12-22	72.7500	73.0500	72.4000	72.4000	+4.173%	101	515	+7.735%
2025-12-19	71.2300	71.2300	69.5000	69.5000	-2.620%	4	448	+12.230%
2025-12-18	70.9000	71.5000	70.9000	71.3700	-6.400%	55	447	+9.290%
2025-12-17	76.2500	76.2500	76.2500	76.2500	-1.803%	1	457	+2.295%
2025-12-15	78.4200	78.4200	77.6500	77.6500	-6.749%	11	457	+0.451%
2025-12-12	83.2700	83.2700	83.2700	83.2700	+1.673%	1	449	-6.329%
2025-12-10	79.8000	81.9000	79.8000	81.9000	+4.411%	5	448	-4.762%
2025-12-09	78.4400	78.4400	78.4400	78.4400	+4.101%	1	449	-0.561%
2025-12-08	74.2200	75.3500	74.2200	75.3500	+3.008%	7	449	+3.517%
2025-12-05	75.2100	76.0000	72.3000	73.1500	-5.160%	91	446	+6.630%
2025-12-04	75.1900	77.3800	74.8400	77.1300	-7.849%	49	442	+1.128%
2025-12-03	83.3000	83.7000	83.3000	83.7000	+0.783%	5	434	-6.810%
2025-12-02	83.0500	83.0500	83.0500	83.0500	-10.718%	1	431	-6.081%
2025-11-25	92.9000	93.5000	92.9000	93.0200	-20.800%	4	430	-16.147%
2025-11-21	117.4500	117.4500	117.4500	117.4500	+10.385%	1	428	-33.589%
2025-11-20	108.4000	108.4000	106.4000	106.4000	-7.863%	6	428	-26.692%
2025-11-19	113.6600	116.6000	112.4000	115.4800	+4.008%	36	427	-32.456%
2025-11-18	114.4800	114.7500	111.0300	111.0300	+3.073%	3	414	-29.749%
2025-11-17	107.7200	107.7200	107.7200	107.7200	+1.575%	1	413	-27.590%
2025-11-13	103.9600	106.0500	103.9600	106.0500	+3.484%	4	413	-26.450%
2025-11-12	102.6700	102.6700	101.8800	102.4800	+6.032%	3	413	-23.888%
2025-11-11	96.6500	96.7000	96.6500	96.6500	-8.605%	11	404	-19.296%
2025-11-07	102.8100	106.6800	102.8100	105.7500	+8.051%	3	404	-26.241%
2025-11-06	97.8700	97.8700	97.8700	97.8700	+7.905%	1	404	-20.302%
2025-11-05	94.1300	94.1300	90.7000	90.7000	-1.284%	2	403	-14.002%
2025-11-03	86.5000	91.8800	85.0500	91.8800	+6.837%	5	400	-15.107%
2025-10-31	78.9100	87.0000	78.9100	86.0000	+15.950%	218	400	-9.302%
2025-10-30	75.3700	85.0000	74.1700	74.1700	+38.636%	105	200	+5.164%
2025-10-23	53.5000	53.5000	53.5000	53.5000	-6.794%	1	127	+45.794%
2025-10-22	57.4000	57.4000	57.4000	57.4000	+1.918%	1	127	+35.889%
2025-10-21	56.7200	56.7200	56.3200	56.3200	+0.036%	2	128	+38.494%
2025-10-20	56.3000	56.3000	56.3000	56.3000	-10.064%	1	129	+38.544%
2025-10-15	62.6000	62.6000	62.6000	62.6000	-1.942%	1	129	+24.601%
2025-10-13	64.9500	64.9500	63.7200	63.8400	-2.979%	3	129	+22.180%
2025-10-10	65.8000	65.8000	65.8000	65.8000	+14.554%	5	130	+18.541%
2025-10-09	57.4400	57.4400	57.4400	57.4400	-4.822%	1	125	+35.794%
2025-10-08	60.3500	60.3500	60.3500	60.3500	-7.580%	4	126	+29.246%
2025-10-07	65.4000	65.4000	65.3000	65.3000	-7.284%	2	126	+19.449%
2025-10-06	70.4600	70.4600	70.4300	70.4300	+15.270%	2	126	+10.748%
2025-10-03	61.1000	61.1000	61.1000	61.1000	+1.327%	1	125	+27.660%
2025-10-01	60.3000	60.3000	60.3000	60.3000	+11.563%	1	124	+29.353%
2025-09-26	54.0500	54.0500	54.0500	54.0500	+6.502%	2	124	+44.311%
2025-09-25	52.4500	52.4500	50.7500	50.7500	+0.895%	3	122	+53.695%
2025-09-24	50.3000	50.3000	50.3000	50.3000	-2.140%	3	122	+55.070%
2025-09-23	48.9500	51.4000	47.7500	51.4000	+10.182%	5	122	+51.751%
2025-09-22	46.6300	46.6500	46.6300	46.6500	+7.762%	14	120	+67.203%
2025-09-18	43.2900	43.2900	43.2900	43.2900	-4.857%	3	116	+80.180%
2025-09-17	45.5000	45.5000	45.5000	45.5000	+0.664%	2	119	+71.429%
2025-09-16	47.0500	47.7500	45.2000	45.2000	-3.830%	5	117	+72.566%
2025-09-15	47.2000	47.2000	46.9500	47.0000	-4.335%	49	114	+65.957%
2025-09-12	50.5200	50.5200	49.1300	49.1300	+3.214%	4	79	+58.762%
2025-09-08	47.6000	47.6000	47.6000	47.6000	-5.817%	1	78	+63.866%
2025-09-04	50.5200	50.5400	50.4000	50.5400	-6.804%	7	78	+54.333%
2025-09-03	54.2300	54.2300	54.2300	54.2300	+2.611%	5	74	+43.832%
2025-08-22	51.5500	52.8500	51.5500	52.8500	+6.660%	3	69	+47.588%
2025-08-18	49.5500	49.5500	49.5500	49.5500	+11.826%	1	68	+57.417%
2025-08-15	44.3100	44.3100	44.3100	44.3100	-1.643%	1	67	+76.032%
2025-08-12	45.0500	45.0500	45.0500	45.0500	-7.854%	4	67	+73.141%
2025-08-11	48.8900	48.8900	48.8900	48.8900	-0.428%	1	63	+59.542%
2025-08-08	49.9200	49.9200	49.1000	49.1000	-4.568%	6	63	+58.859%
2025-08-06	51.4500	51.4500	51.4500	51.4500	-6.267%	2	58	+51.603%
2025-08-01	54.8900	54.8900	54.8900	54.8900	+27.355%	1	56	+42.102%
2025-07-31	44.1600	44.1600	43.1000	43.1000	-35.090%	5	56	+80.974%
2025-07-30	67.4000	67.4000	66.4000	66.4000	+9.211%	3	53	+17.470%
2025-07-28	60.8000	60.8000	60.8000	60.8000	+0.082%	3	50	+28.289%
2025-07-25	60.7000	60.7500	60.7000	60.7500	-12.653%	3	50	+28.395%
2025-07-17	70.8900	70.8900	69.5500	69.5500	-0.501%	4	48	+12.150%
2025-07-16	69.7500	69.9000	69.7500	69.9000	+4.766%	6	44	+11.588%
2025-07-15	66.0500	66.7200	66.0500	66.7200	+3.683%	3	44	+16.906%
2025-07-14	64.1000	64.3500	64.1000	64.3500	-3.783%	3	45	+21.212%
2025-07-07	66.4500	66.8800	66.4500	66.8800	-4.973%	2	45	+16.627%
2025-07-02	70.7100	70.7100	70.3800	70.3800	+10.660%	6	43	+10.827%
2025-06-30	64.1200	64.1500	63.6000	63.6000	-13.328%	6	41	+22.642%
2025-06-25	73.4200	73.4300	73.3700	73.3800	-1.012%	20	37	+6.296%
2025-06-24	74.1300	74.1300	74.1300	74.1300	-9.927%	1	37	+5.221%
2025-06-13	81.7000	82.5000	81.7000	82.3000	+3.757%	70	37	-5.225%
2025-06-09	78.8700	79.3200	78.8700	79.3200	-4.029%	2	2	-1.664%
2025-06-05	83.5300	83.5300	82.6500	82.6500	-8.674%	4	2	-5.626%
2025-06-02	93.6300	93.6300	90.5000	90.5000	0.000%	2	1	-13.812%