Dark

META20260918P670
META Sep 18 2026 670.00 Put (META260918P00670000)
option OPRA

EOD

Jul 23, 2026

83.70+17.227%(+12.30)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	83.8000	90.0000	82.8200	83.7000	+17.227%	16	3,454	0.000%
2026-07-22	66.1000	71.4000	66.1000	71.4000	+19.819%	6	3,456	+17.227%
2026-07-21	60.9000	61.1400	59.3200	59.5900	+0.371%	5	3,457	+40.460%
2026-07-20	60.2300	60.2300	57.8800	59.3700	-3.854%	60	3,449	+40.980%
2026-07-17	65.5500	75.0000	61.6200	61.7500	+13.116%	23	3,402	+35.547%
2026-07-16	49.8000	54.5900	49.8000	54.5900	+12.929%	118	3,414	+53.325%
2026-07-15	56.3100	56.5400	47.0400	48.3400	-13.756%	151	3,415	+73.149%
2026-07-14	57.7200	57.7200	54.0000	56.0500	-0.796%	71	3,456	+49.331%
2026-07-13	57.0500	58.8000	56.4000	56.5000	+2.448%	11	3,447	+48.142%
2026-07-10	54.5000	57.0500	53.0600	55.1500	-33.554%	2,731	3,457	+51.768%
2026-07-08	83.0000	83.0000	83.0000	83.0000	+10.667%	1	1,011	+0.843%
2026-07-07	77.6200	77.6200	75.0000	75.0000	-13.843%	3	1,012	+11.600%
2026-07-06	87.0500	87.0500	87.0500	87.0500	-7.806%	2	1,012	-3.848%
2026-07-02	94.4200	94.4200	94.4200	94.4200	+25.776%	1	1,009	-11.354%
2026-07-01	71.5000	75.0700	71.5000	75.0700	-37.363%	3	1,009	+11.496%
2026-06-30	119.8500	119.8500	119.8500	119.8500	+6.571%	5	1,012	-30.163%
2026-06-29	112.4600	112.4600	112.4600	112.4600	-13.024%	9	1,012	-25.574%
2026-06-26	129.3000	129.3000	129.3000	129.3000	+0.194%	1	1,014	-35.267%
2026-06-25	125.4200	130.0000	124.6500	129.0500	+12.403%	7	1,014	-35.141%
2026-06-24	114.8100	114.8100	114.8100	114.8100	+3.432%	1	1,011	-27.097%
2026-06-23	115.6000	116.2200	111.0000	111.0000	-1.926%	4	1,012	-24.595%
2026-06-22	113.1800	113.1800	113.1800	113.1800	+6.302%	2	1,008	-26.047%
2026-06-17	101.2100	106.4700	101.2100	106.4700	-8.413%	4	1,003	-21.386%
2026-06-11	117.2300	117.2300	116.2500	116.2500	+19.907%	26	1,003	-28.000%
2026-06-09	93.3000	103.3000	93.3000	96.9500	-1.071%	6	1,029	-13.667%
2026-06-08	97.2000	98.0000	97.1500	98.0000	+3.267%	12	1,033	-14.592%
2026-06-05	77.8000	96.4500	77.8000	94.9000	+33.474%	10	1,038	-11.802%
2026-06-04	68.0000	71.1000	65.9000	71.1000	+3.268%	26	1,037	+17.722%
2026-06-01	68.8500	68.8500	68.8500	68.8500	-2.686%	10	1,033	+21.569%
2026-05-29	71.2900	71.2900	70.7500	70.7500	+0.755%	2	1,033	+18.304%
2026-05-28	70.2200	70.2200	70.2200	70.2200	-0.819%	1	1,035	+19.197%
2026-05-27	76.2000	76.2000	70.8000	70.8000	-14.130%	2	1,034	+18.220%
2026-05-22	82.4500	82.4500	82.4500	82.4500	-2.449%	2	1,035	+1.516%
2026-05-21	82.8000	84.5200	82.8000	84.5200	-0.389%	424	1,035	-0.970%
2026-05-19	83.0300	86.0000	83.0300	84.8500	-0.270%	25	1,035	-1.355%
2026-05-18	85.0700	85.0800	85.0700	85.0800	+9.217%	9	612	-1.622%
2026-05-15	82.7500	82.7500	77.9000	77.9000	-10.971%	2	612	+7.445%
2026-05-11	87.5000	87.5000	87.5000	87.5000	+3.969%	1	613	-4.343%
2026-05-08	85.4400	85.4400	84.1600	84.1600	+9.841%	2	614	-0.547%
2026-05-07	76.6200	76.6200	76.6200	76.6200	-7.296%	1	614	+9.240%
2026-04-30	87.1200	92.3000	82.6500	82.6500	+39.376%	14	614	+1.270%
2026-04-29	58.4200	59.3000	58.2000	59.3000	-0.420%	14	601	+41.147%
2026-04-28	59.2800	59.6500	59.2800	59.5500	+3.836%	5	594	+40.554%
2026-04-24	57.0000	57.4000	57.0000	57.3500	-12.643%	3	591	+45.946%
2026-04-23	64.0000	65.6500	59.9900	65.6500	+15.581%	5	591	+27.494%
2026-04-22	58.5000	58.5000	56.3000	56.8000	-6.425%	136	590	+47.359%
2026-04-21	59.5500	60.7000	58.3600	60.7000	+2.620%	13	509	+37.891%
2026-04-20	57.6100	60.2500	56.8000	59.1500	+12.882%	14	509	+41.505%
2026-04-17	54.0000	54.4500	52.4000	52.4000	-10.504%	7	500	+59.733%
2026-04-16	58.5500	58.5500	58.5500	58.5500	-1.679%	100	497	+42.955%
2026-04-15	60.9400	60.9400	58.9500	59.5500	-8.385%	67	397	+40.554%
2026-04-14	69.5500	69.5500	64.0800	65.0000	-14.709%	19	370	+28.769%
2026-04-13	77.0400	77.0400	76.2100	76.2100	-2.295%	2	382	+9.828%
2026-04-10	78.0000	78.0000	78.0000	78.0000	-5.340%	3	382	+7.308%
2026-04-09	84.3500	84.3500	82.4000	82.4000	-14.158%	102	382	+1.578%
2026-04-08	95.9900	95.9900	95.9900	95.9900	-19.132%	1	369	-12.803%
2026-03-31	126.9500	126.9500	118.7000	118.7000	-17.109%	3	369	-29.486%
2026-03-30	143.2000	143.2000	143.2000	143.2000	-8.028%	2	369	-41.550%
2026-03-27	140.7000	155.7000	140.7000	155.7000	+14.950%	12	367	-46.243%
2026-03-26	135.4500	135.4500	135.4500	135.4500	+34.978%	6	373	-38.206%
2026-03-25	100.3500	100.3500	100.3500	100.3500	-2.164%	3	379	-16.592%
2026-03-24	101.3200	102.5700	100.5000	102.5700	+7.538%	32	382	-18.397%
2026-03-23	94.6500	95.3800	92.2000	95.3800	-6.306%	8	402	-12.246%
2026-03-20	101.8000	101.8000	101.8000	101.8000	+9.580%	1	402	-17.780%
2026-03-19	92.9000	92.9000	92.9000	92.9000	+8.149%	1	402	-9.903%
2026-03-18	85.2500	85.9000	85.2300	85.9000	-7.902%	6	403	-2.561%
2026-03-13	93.3000	93.3000	93.2700	93.2700	+17.543%	3	397	-10.261%
2026-03-12	77.3000	79.3500	77.3000	79.3500	+11.918%	2	396	+5.482%
2026-03-11	69.5500	71.3700	69.5500	70.9000	-1.322%	12	397	+18.054%
2026-03-10	70.6000	71.8500	70.5900	71.8500	-12.538%	5	388	+16.493%
2026-03-09	82.1500	82.1500	82.1500	82.1500	+13.232%	1	389	+1.887%
2026-03-05	73.7000	73.7000	72.5500	72.5500	+8.445%	2	390	+15.369%
2026-03-04	70.0000	70.0000	65.3000	66.9000	-9.103%	7	389	+25.112%
2026-03-03	73.7000	73.7000	72.8500	73.6000	+1.939%	120	389	+13.723%
2026-03-02	71.9000	72.3000	71.5000	72.2000	+1.476%	23	441	+15.928%
2026-02-26	71.4000	72.5500	71.1500	71.1500	-4.304%	12	440	+17.639%
2026-02-25	74.7300	74.7500	74.3500	74.3500	+2.835%	8	428	+12.576%
2026-02-20	72.3000	72.3000	72.3000	72.3000	-9.171%	1	428	+15.768%
2026-02-18	79.6000	79.6000	79.6000	79.6000	-5.148%	1	429	+5.151%
2026-02-17	85.0000	85.0000	83.9200	83.9200	+8.648%	3	428	-0.262%
2026-02-12	74.4000	77.2400	74.4000	77.2400	+13.421%	3	430	+8.364%
2026-02-11	66.7000	68.2100	66.7000	68.1000	+1.703%	5	430	+22.907%
2026-02-10	64.9800	66.9600	64.8400	66.9600	+3.493%	24	429	+25.000%
2026-02-09	64.1500	64.7000	64.1500	64.7000	-10.076%	28	435	+29.366%
2026-02-06	68.6000	73.9500	68.6000	71.9500	+6.989%	16	421	+16.331%
2026-02-05	70.9200	70.9200	67.2500	67.2500	+0.433%	201	627	+24.461%
2026-02-04	62.9500	68.4100	62.9500	66.9600	+18.513%	58	627	+25.000%
2026-02-03	56.5000	56.5000	56.5000	56.5000	+12.259%	4	628	+48.142%
2026-02-02	51.0000	51.6000	50.3200	50.3300	-1.642%	38	632	+66.302%
2026-01-30	48.6500	51.1700	48.6500	51.1700	+12.141%	39	644	+63.572%
2026-01-29	45.0500	52.2200	45.0500	45.6300	-35.046%	33	628	+83.432%
2026-01-28	70.2500	70.5700	70.2500	70.2500	-0.425%	16	632	+19.146%
2026-01-27	72.6100	73.3500	70.5500	70.5500	-1.809%	6	619	+18.639%
2026-01-26	74.6000	74.6000	71.8000	71.8500	-5.398%	14	617	+16.493%
2026-01-23	75.2500	75.9500	75.2500	75.9500	-8.084%	4	619	+10.204%
2026-01-22	85.8000	86.0000	82.6300	82.6300	-13.249%	6	616	+1.295%
2026-01-21	95.0500	95.2500	95.0500	95.2500	+6.663%	3	618	-12.126%
2026-01-16	89.3000	89.3000	89.3000	89.3000	-4.133%	10	608	-6.271%
2026-01-15	92.2500	93.1500	92.2500	93.1500	-0.852%	6	608	-10.145%
2026-01-14	95.9000	95.9000	93.9500	93.9500	+18.924%	3	608	-10.910%
2026-01-12	79.0000	79.0000	79.0000	79.0000	+4.705%	4	608	+5.949%
2026-01-06	75.7000	75.8000	75.4500	75.4500	+2.028%	3	604	+10.934%
2026-01-05	77.6900	77.6900	73.7500	73.9500	-0.283%	23	599	+13.185%
2025-12-31	74.1500	74.1600	74.1500	74.1600	+3.000%	2	599	+12.864%
2025-12-30	72.5200	72.5300	72.0000	72.0000	-4.737%	7	599	+16.250%
2025-12-29	75.5800	75.5800	75.5800	75.5800	+1.929%	6	605	+10.744%
2025-12-23	74.1500	74.1500	74.1500	74.1500	-1.015%	3	599	+12.879%
2025-12-19	74.5500	74.9100	74.5500	74.9100	-1.886%	2	596	+11.734%
2025-12-18	77.5000	77.5000	75.7600	76.3500	-4.443%	24	595	+9.627%
2025-12-17	80.1100	80.1100	79.9000	79.9000	-3.386%	17	586	+4.756%
2025-12-16	82.7000	82.7000	82.7000	82.7000	-0.541%	10	580	+1.209%
2025-12-15	87.8500	87.8500	83.1500	83.1500	-4.425%	5	573	+0.661%
2025-12-12	86.7300	87.0000	86.5800	87.0000	+0.427%	3	573	-3.793%
2025-12-11	86.6300	86.6300	86.6300	86.6300	+9.037%	5	573	-3.382%
2025-12-08	80.0000	80.0000	78.7700	79.4500	+2.016%	5	570	+5.349%
2025-12-05	78.1700	78.1700	77.4000	77.8800	-2.099%	16	568	+7.473%
2025-12-04	80.0000	80.6300	79.5500	79.5500	-9.602%	3	578	+5.217%
2025-12-02	90.9000	90.9000	88.0000	88.0000	-4.244%	3	578	-4.886%
2025-12-01	91.9000	91.9000	91.9000	91.9000	-1.553%	2	578	-8.923%
2025-11-26	93.2000	93.3500	93.2000	93.3500	-2.486%	51	589	-10.337%
2025-11-25	100.7500	100.7500	95.7300	95.7300	-7.418%	3	589	-12.567%
2025-11-24	104.5000	105.2500	103.4000	103.4000	-16.714%	6	589	-19.052%
2025-11-21	124.1500	124.1500	124.1500	124.1500	+10.160%	1	590	-32.582%
2025-11-20	112.7000	112.7000	112.7000	112.7000	-5.254%	1	589	-25.732%
2025-11-19	121.2000	121.2000	118.1500	118.9500	-2.969%	6	589	-29.634%
2025-11-18	121.8500	122.5900	121.8500	122.5900	+5.119%	5	591	-31.724%
2025-11-17	116.6200	116.6200	116.6200	116.6200	+4.564%	1	589	-28.228%
2025-11-13	110.4500	112.0500	110.4500	111.5300	+2.585%	6	589	-24.953%
2025-11-12	107.2500	108.9000	107.2500	108.7200	+5.965%	4	588	-23.013%
2025-11-11	102.7000	102.7000	102.6000	102.6000	+3.511%	14	579	-18.421%
2025-11-10	99.1200	99.1200	99.1200	99.1200	-6.746%	1	579	-15.557%
2025-11-07	113.6100	114.8000	106.2400	106.2900	+7.331%	12	579	-21.253%
2025-11-06	99.0300	99.0300	99.0300	99.0300	+3.914%	1	570	-15.480%
2025-11-05	95.3000	95.3000	95.3000	95.3000	-2.456%	5	570	-12.172%
2025-11-03	93.2000	97.7000	92.7000	97.7000	+5.508%	8	564	-14.330%
2025-10-31	85.0000	92.6000	84.1600	92.6000	+11.607%	9	564	-9.611%
2025-10-30	82.9000	88.0000	79.1300	82.9700	+55.375%	189	557	+0.880%
2025-10-27	52.5000	53.4000	52.5000	53.4000	-8.452%	3	391	+56.742%
2025-10-22	58.3300	58.3300	58.3300	58.3300	-8.788%	1	391	+43.494%
2025-10-20	63.9500	63.9500	63.9500	63.9500	-5.817%	1	392	+30.884%
2025-10-16	67.9000	67.9000	67.9000	67.9000	-3.756%	1	393	+23.270%
2025-10-14	70.5500	70.5500	70.5500	70.5500	+0.930%	1	393	+18.639%
2025-10-10	69.9000	69.9000	69.9000	69.9000	+8.625%	5	392	+19.742%
2025-10-08	66.6800	66.6800	64.3500	64.3500	-7.477%	4	387	+30.070%
2025-10-07	69.6800	69.6800	69.5500	69.5500	+1.637%	2	382	+20.345%
2025-10-06	73.5000	73.5000	68.4300	68.4300	+6.373%	5	382	+22.315%
2025-10-01	64.3300	64.3300	64.3300	64.3300	+14.875%	2	381	+30.110%
2025-09-29	54.8900	56.0000	54.8900	56.0000	-1.599%	201	380	+49.464%
2025-09-26	57.7500	58.2500	56.7500	56.9100	+5.879%	7	179	+47.074%
2025-09-24	53.7500	53.7500	53.7500	53.7500	-2.130%	3	174	+55.721%
2025-09-23	51.5000	54.9200	51.5000	54.9200	+9.730%	3	171	+52.403%
2025-09-22	46.8500	50.0500	46.8500	50.0500	+0.200%	15	169	+67.233%
2025-09-19	47.5000	50.1000	47.5000	49.9500	+5.603%	15	171	+67.568%
2025-09-18	46.1000	47.4000	46.1000	47.3000	-1.253%	4	167	+76.956%
2025-09-17	49.6500	50.1500	47.9000	47.9000	-1.844%	65	166	+74.739%
2025-09-16	50.5000	50.5000	48.8000	48.8000	-2.982%	22	116	+71.516%
2025-09-15	50.5000	50.5000	50.2500	50.3000	-6.471%	45	114	+66.402%
2025-09-10	53.0000	53.7800	53.0000	53.7800	+5.245%	5	75	+55.634%
2025-09-09	51.1000	51.1000	51.1000	51.1000	-2.759%	1	75	+63.796%
2025-09-04	52.5500	52.5500	52.5500	52.5500	-5.993%	1	75	+59.277%
2025-08-22	60.9500	60.9500	55.5500	55.9000	-4.444%	7	75	+49.732%
2025-08-20	58.3500	58.5000	58.3500	58.5000	+22.129%	10	74	+43.077%
2025-08-12	47.9000	47.9000	47.9000	47.9000	-12.909%	4	74	+74.739%
2025-08-06	55.0000	55.0000	55.0000	55.0000	+2.230%	2	70	+52.182%
2025-08-05	53.8000	53.8000	53.8000	53.8000	-5.614%	1	68	+55.576%
2025-08-01	57.0000	57.0000	57.0000	57.0000	+16.327%	1	68	+46.842%
2025-07-31	46.2500	49.0000	46.2000	49.0000	-31.992%	11	67	+70.816%
2025-07-30	69.4000	72.0500	69.3000	72.0500	+6.504%	6	64	+16.169%
2025-07-29	67.6500	67.6500	67.6500	67.6500	+4.479%	4	59	+23.725%
2025-07-25	64.7500	64.7500	64.7500	64.7500	-10.207%	2	59	+29.266%
2025-07-18	72.1100	72.1100	72.1100	72.1100	-1.958%	1	59	+16.073%
2025-07-17	73.5500	73.5500	73.5500	73.5500	-0.608%	2	58	+13.800%
2025-07-16	74.0000	74.0000	74.0000	74.0000	+6.398%	5	56	+13.108%
2025-07-15	69.5500	69.5500	69.5500	69.5500	+1.756%	3	55	+20.345%
2025-07-14	68.3500	68.3500	68.3500	68.3500	-2.007%	2	52	+22.458%
2025-07-11	69.7500	69.7500	69.7500	69.7500	-4.058%	1	50	+20.000%
2025-07-08	72.7000	72.7000	72.7000	72.7000	-2.755%	2	49	+15.131%
2025-07-02	74.6400	74.7600	74.6400	74.7600	+10.217%	3	49	+11.958%
2025-06-30	67.8300	67.8300	67.8300	67.8300	-5.066%	1	49	+23.397%
2025-06-27	71.4500	71.4500	71.4500	71.4500	-1.285%	1	49	+17.145%
2025-06-26	72.3800	72.3800	72.3800	72.3800	-6.763%	1	48	+15.640%
2025-06-25	77.6500	77.6500	77.6200	77.6300	-7.219%	20	48	+7.819%
2025-06-18	83.6700	83.6700	83.6700	83.6700	+0.468%	1	39	+0.036%
2025-06-16	83.2800	83.2800	83.2800	83.2800	-4.166%	1	39	+0.504%
2025-06-13	86.5500	86.9000	86.0000	86.9000	+4.084%	72	40	-3.682%
2025-06-10	83.7300	83.7300	83.4900	83.4900	-12.759%	2	4	+0.252%
2025-06-03	95.3500	95.7000	95.3500	95.7000	-10.753%	3	4	-12.539%
2025-05-27	107.2300	107.2300	107.2300	107.2300	0.000%	1	1	-21.943%