Dark

META20260918P680
META Sep 18 2026 680.00 Put (META260918P00680000)
option OPRA

EOD

Jul 23, 2026

91.46+16.882%(+13.21)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	90.4300	96.7000	90.4300	91.4600	+16.882%	15	1,248	0.000%
2026-07-22	70.8000	78.2500	70.8000	78.2500	+17.404%	11	1,254	+16.882%
2026-07-21	66.1500	66.6500	66.1500	66.6500	+0.725%	2	1,259	+37.224%
2026-07-20	70.7700	70.7700	66.1700	66.1700	-4.791%	3	1,258	+38.220%
2026-07-17	70.0000	79.5000	69.5000	69.5000	+15.066%	70	1,259	+31.597%
2026-07-16	58.3500	60.4000	58.3300	60.4000	+9.361%	45	1,261	+51.424%
2026-07-15	59.2200	59.2200	52.2400	55.2300	-10.631%	92	1,298	+65.598%
2026-07-14	64.5500	64.5500	59.7500	61.8000	-1.435%	24	1,264	+47.994%
2026-07-13	64.9100	64.9100	61.0300	62.7000	+3.465%	75	1,260	+45.869%
2026-07-10	61.6000	62.4800	58.0300	60.6000	-38.163%	96	1,239	+50.924%
2026-07-09	110.0000	110.0000	98.0000	98.0000	+6.812%	2	1,197	-6.673%
2026-07-08	92.7500	92.7500	91.7500	91.7500	+4.261%	307	1,197	-0.316%
2026-07-07	88.0000	88.0000	88.0000	88.0000	-12.000%	1	1,007	+3.932%
2026-07-02	100.0000	100.0000	100.0000	100.0000	+21.212%	1	1,006	-8.540%
2026-07-01	86.5000	86.5000	80.0000	82.5000	-32.377%	6	1,006	+10.861%
2026-06-29	120.8500	122.0000	120.8500	122.0000	-8.326%	4	1,004	-25.033%
2026-06-26	131.0000	133.0800	131.0000	133.0800	-4.369%	2	1,005	-31.274%
2026-06-25	133.6000	139.1600	133.6000	139.1600	+8.906%	6	1,005	-34.277%
2026-06-24	127.7800	127.7800	127.7800	127.7800	+9.729%	2	1,006	-28.424%
2026-06-23	117.3000	118.3200	116.4500	116.4500	-6.996%	23	1,006	-21.460%
2026-06-22	125.2400	125.2400	124.7500	125.2100	+4.822%	50	1,006	-26.955%
2026-06-18	119.4500	119.4500	119.4500	119.4500	+5.456%	1	1,004	-23.432%
2026-06-17	104.8400	113.2700	104.2800	113.2700	+8.913%	5	1,004	-19.255%
2026-06-09	105.2000	105.2000	104.0000	104.0000	-2.338%	5	1,004	-12.058%
2026-06-08	106.4900	106.4900	106.4900	106.4900	+34.321%	1	1,004	-14.114%
2026-06-04	73.3000	79.2800	73.3000	79.2800	-20.720%	57	1,004	+15.363%
2026-06-01	89.1500	100.0000	89.1000	100.0000	+25.235%	14	1,011	-8.540%
2026-05-29	78.4000	79.8500	78.4000	79.8500	+2.569%	2	1,014	+14.540%
2026-05-27	77.8500	77.8500	77.8500	77.8500	-13.336%	10	1,014	+17.482%
2026-05-18	89.5200	89.8400	89.5200	89.8300	+6.007%	66	1,007	+1.815%
2026-05-15	84.7400	84.7400	84.7400	84.7400	-11.034%	1	1,007	+7.930%
2026-05-11	95.2500	95.2500	95.2500	95.2500	+8.423%	10	999	-3.979%
2026-05-07	85.0000	88.0500	85.0000	87.8500	-1.292%	4	999	+4.109%
2026-05-06	89.0000	89.0000	89.0000	89.0000	-6.952%	5	1,000	+2.764%
2026-05-05	97.5000	97.5000	95.6500	95.6500	+6.337%	12	1,000	-4.381%
2026-05-04	92.2000	92.2000	89.9500	89.9500	-2.154%	22	1,008	+1.679%
2026-05-01	91.9300	91.9300	91.9300	91.9300	-1.595%	1	1,013	-0.511%
2026-04-30	96.0900	100.1900	93.4200	93.4200	+47.466%	10	1,013	-2.098%
2026-04-29	65.3100	65.3100	63.3500	63.3500	-2.132%	7	1,013	+44.373%
2026-04-28	64.7000	64.9000	64.7000	64.7300	+6.272%	11	1,010	+41.295%
2026-04-27	60.9800	60.9900	60.9100	60.9100	-1.647%	5	1,005	+50.156%
2026-04-24	61.9000	62.6000	61.9000	61.9300	-11.541%	16	1,005	+47.683%
2026-04-23	70.0100	70.0100	70.0100	70.0100	+13.084%	2	992	+30.638%
2026-04-22	61.9100	61.9100	61.9000	61.9100	-2.886%	5	994	+47.731%
2026-04-20	61.0000	63.7500	61.0000	63.7500	+7.686%	2	995	+43.467%
2026-04-17	58.7700	59.2000	57.9500	59.2000	-5.507%	23	994	+54.493%
2026-04-16	62.6500	62.6500	62.6500	62.6500	-5.148%	2	986	+45.986%
2026-04-15	64.4200	66.0500	63.2000	66.0500	-3.039%	7	984	+38.471%
2026-04-14	71.6000	71.6000	68.1200	68.1200	-17.119%	5	981	+34.263%
2026-04-13	83.0500	83.0500	82.1900	82.1900	-9.082%	2	978	+11.279%
2026-04-09	90.4000	90.4000	90.4000	90.4000	-12.909%	1	978	+1.173%
2026-04-08	98.7700	103.8000	98.7700	103.8000	-19.064%	2	979	-11.888%
2026-04-07	128.4000	128.4000	128.2500	128.2500	+4.438%	4	980	-28.686%
2026-04-02	122.8000	122.8000	122.8000	122.8000	+5.083%	1	981	-25.521%
2026-04-01	120.1000	120.1000	116.8600	116.8600	-11.099%	2	981	-21.735%
2026-03-31	137.5900	137.5900	131.4500	131.4500	-14.903%	3	981	-30.422%
2026-03-30	154.4700	154.4700	154.4700	154.4700	-5.233%	1	982	-40.791%
2026-03-27	158.6000	163.0000	158.6000	163.0000	+13.803%	4	982	-43.890%
2026-03-26	136.4500	143.2300	136.4500	143.2300	+40.739%	16	980	-36.145%
2026-03-25	101.8300	101.8300	101.7700	101.7700	+2.642%	10	989	-10.131%
2026-03-23	100.4500	100.4500	99.1500	99.1500	-11.275%	25	999	-7.756%
2026-03-20	108.5400	111.7500	108.5400	111.7500	+29.987%	4	1,014	-18.157%
2026-03-17	85.9700	85.9700	85.9700	85.9700	-2.804%	3	1,012	+6.386%
2026-03-16	88.4500	88.4500	88.4500	88.4500	-12.165%	1	1,009	+3.403%
2026-03-13	92.5000	101.3000	92.3900	100.7000	+30.915%	39	1,010	-9.176%
2026-03-11	76.9200	76.9200	76.9200	76.9200	-9.142%	1	1,012	+18.903%
2026-03-06	87.5000	87.5000	83.2900	84.6600	+18.158%	3	1,012	+8.032%
2026-03-04	71.9000	71.9000	71.5000	71.6500	-12.355%	12	1,012	+27.648%
2026-03-03	83.6500	83.6500	81.7500	81.7500	+2.766%	4	1,004	+11.878%
2026-03-02	79.5500	79.5500	79.5500	79.5500	-6.025%	1	1,000	+14.972%
2026-02-27	82.2500	84.6500	82.1000	84.6500	-3.002%	11	999	+8.045%
2026-02-24	87.8100	87.8100	87.2700	87.2700	+3.400%	4	993	+4.801%
2026-02-23	84.4000	84.4000	84.4000	84.4000	+8.917%	40	992	+8.365%
2026-02-20	77.4900	77.4900	77.4900	77.4900	-11.893%	1	992	+18.028%
2026-02-18	88.0000	88.0000	87.9500	87.9500	+4.677%	4	992	+3.991%
2026-02-13	84.0200	84.0200	84.0200	84.0200	+4.153%	1	993	+8.855%
2026-02-12	80.6700	80.6700	80.6700	80.6700	+8.720%	1	993	+13.375%
2026-02-11	73.5500	74.2000	73.5500	74.2000	+6.121%	13	994	+23.261%
2026-02-10	69.9000	71.0200	69.8000	69.9200	+3.524%	142	992	+30.807%
2026-02-09	67.9000	69.5700	67.5400	67.5400	-14.289%	6	997	+35.416%
2026-02-06	78.8000	78.8000	78.8000	78.8000	+11.347%	1	994	+16.066%
2026-02-05	73.6000	73.6000	70.7700	70.7700	-2.157%	2	995	+29.236%
2026-02-04	69.9200	73.2000	69.9200	72.3300	+12.140%	216	993	+26.448%
2026-02-03	57.5000	64.5000	57.5000	64.5000	+14.565%	13	886	+41.798%
2026-02-02	56.3000	56.3000	56.3000	56.3000	+3.398%	2	874	+62.451%
2026-01-30	52.2500	55.1800	52.1000	54.4500	+10.446%	54	876	+67.971%
2026-01-29	50.0000	56.5000	48.6300	49.3000	-35.003%	244	859	+85.517%
2026-01-28	73.9400	76.6100	73.9400	75.8500	+1.567%	28	664	+20.580%
2026-01-27	78.4000	78.4000	74.6800	74.6800	-17.916%	4	638	+22.469%
2026-01-22	91.6000	91.9000	90.9800	90.9800	-6.754%	44	635	+0.528%
2026-01-15	97.5700	97.5700	97.5700	97.5700	-3.041%	3	591	-6.262%
2026-01-14	98.8600	100.6300	98.8600	100.6300	+5.328%	3	591	-9.113%
2026-01-13	95.6000	95.6000	95.5400	95.5400	+14.901%	12	591	-4.270%
2026-01-09	82.9500	83.1500	82.9500	83.1500	-2.862%	2	586	+9.994%
2026-01-07	85.6000	85.6000	85.6000	85.6000	+1.290%	20	584	+6.846%
2026-01-02	84.4000	84.5100	84.3000	84.5100	+5.308%	27	588	+8.224%
2025-12-31	80.2500	80.2500	80.2500	80.2500	+3.415%	1	586	+13.969%
2025-12-30	77.6000	77.6000	77.6000	77.6000	-7.121%	1	586	+17.861%
2025-12-22	78.0100	83.5500	78.0100	83.5500	+1.581%	2	586	+9.467%
2025-12-18	82.4500	82.4500	82.2500	82.2500	-5.860%	30	585	+11.198%
2025-12-17	85.7500	87.3700	85.6500	87.3700	+3.950%	41	580	+4.681%
2025-12-16	84.0500	84.0500	84.0500	84.0500	-10.203%	15	560	+8.816%
2025-12-15	93.6000	93.6000	93.6000	93.6000	-1.794%	1	554	-2.286%
2025-12-12	95.3100	95.3100	95.3100	95.3100	+1.718%	20	555	-4.039%
2025-12-10	91.8300	93.7000	91.3500	93.7000	+4.751%	10	535	-2.391%
2025-12-09	89.4500	89.4500	89.4500	89.4500	+7.383%	5	531	+2.247%
2025-12-05	83.0000	83.3000	82.4500	83.3000	-3.364%	4	536	+9.796%
2025-12-04	86.0500	86.2000	86.0500	86.2000	-9.072%	23	533	+6.102%
2025-12-03	95.6300	95.6300	94.8000	94.8000	-4.877%	3	534	-3.523%
2025-11-26	99.6600	99.6600	99.6600	99.6600	-12.900%	1	533	-8.228%
2025-11-12	116.5000	116.5000	114.4200	114.4200	+8.424%	8	533	-20.066%
2025-11-10	105.5300	105.5300	105.5300	105.5300	-6.237%	4	528	-13.333%
2025-11-07	115.8600	122.3800	112.5500	112.5500	+0.635%	12	532	-18.738%
2025-11-06	109.3000	111.9100	108.8000	111.8400	+8.267%	6	532	-18.222%
2025-11-05	103.3000	103.3000	103.3000	103.3000	-4.810%	2	535	-11.462%
2025-11-04	106.3000	108.5200	106.3000	108.5200	+7.233%	2	535	-15.721%
2025-11-03	95.1200	101.2000	95.1200	101.2000	+2.793%	4	534	-9.625%
2025-10-31	94.1100	100.8900	94.1100	98.4500	+16.675%	157	534	-7.100%
2025-10-30	85.3800	94.8000	84.3800	84.3800	+39.126%	18	507	+8.391%
2025-10-23	60.9000	60.9000	60.5500	60.6500	-5.086%	87	506	+50.800%
2025-10-22	66.2500	66.3500	63.8000	63.9000	-0.234%	163	429	+43.130%
2025-10-21	64.0500	64.0500	64.0500	64.0500	-11.789%	2	290	+42.795%
2025-10-14	72.6100	72.6100	72.6100	72.6100	+3.640%	1	290	+25.961%
2025-10-13	70.0600	70.0600	70.0600	70.0600	-5.324%	1	290	+30.545%
2025-10-10	64.5000	74.4000	64.4500	74.0000	+10.365%	9	290	+23.595%
2025-10-09	67.0500	67.0500	67.0500	67.0500	-2.473%	10	288	+36.406%
2025-10-08	72.0000	72.0000	68.5500	68.7500	-9.718%	6	288	+33.033%
2025-10-06	80.6400	80.6400	76.1500	76.1500	+7.103%	5	288	+20.105%
2025-10-03	71.1000	71.1000	71.1000	71.1000	+6.757%	5	284	+28.636%
2025-10-02	67.0000	68.0000	66.6000	66.6000	+13.846%	47	279	+37.327%
2025-09-29	58.5000	58.5000	58.5000	58.5000	+2.094%	1	234	+56.342%
2025-09-24	57.3000	57.3000	57.3000	57.3000	-2.218%	3	233	+59.616%
2025-09-23	58.6000	58.6000	58.6000	58.6000	+9.738%	1	230	+56.075%
2025-09-19	53.4000	53.4000	53.4000	53.4000	+3.388%	1	229	+71.273%
2025-09-17	53.3000	54.0300	51.6500	51.6500	0.000%	24	229	+77.076%
2025-09-16	51.8000	51.8000	51.6500	51.6500	-3.728%	4	226	+77.076%
2025-09-15	55.8900	55.8900	53.6000	53.6500	-4.537%	35	226	+70.475%
2025-09-10	56.2000	56.2000	56.2000	56.2000	-2.329%	1	200	+62.740%
2025-09-04	57.5400	57.5400	57.5400	57.5400	-6.591%	1	201	+58.950%
2025-09-03	61.6000	61.6000	61.6000	61.6000	+5.119%	1	201	+48.474%
2025-08-22	58.4000	59.9500	58.4000	58.6000	+11.195%	9	201	+56.075%
2025-08-13	52.7800	52.7800	52.7000	52.7000	+3.536%	3	199	+73.548%
2025-08-12	51.0500	51.0500	50.9000	50.9000	-8.618%	19	196	+79.686%
2025-08-08	55.7000	55.7000	55.7000	55.7000	-3.399%	4	177	+64.201%
2025-08-07	58.5500	58.5500	57.6600	57.6600	+3.075%	2	173	+58.619%
2025-08-06	58.1000	58.1000	55.9400	55.9400	+0.793%	3	173	+63.497%
2025-08-04	55.6000	55.6000	55.5000	55.5000	-3.394%	2	171	+64.793%
2025-08-01	57.4000	57.4500	57.4000	57.4500	+15.246%	3	169	+59.199%
2025-07-31	49.4000	51.6000	49.4000	49.8500	-34.408%	7	166	+83.470%
2025-07-30	76.5500	76.5500	76.0000	76.0000	+5.336%	4	170	+20.342%
2025-07-29	71.9900	72.1500	71.9900	72.1500	+5.776%	111	166	+26.764%
2025-07-28	68.2100	68.2100	68.2100	68.2100	-1.001%	1	56	+34.086%
2025-07-25	69.0000	69.0000	68.9000	68.9000	-3.420%	17	56	+32.743%
2025-07-23	71.3400	71.3400	71.3400	71.3400	-5.196%	1	61	+28.203%
2025-07-22	74.8700	75.2500	74.8700	75.2500	+3.579%	18	60	+21.542%
2025-07-21	72.6500	72.6500	72.6500	72.6500	-5.833%	1	45	+25.891%
2025-07-18	77.1500	77.1500	77.1500	77.1500	-0.129%	1	44	+18.548%
2025-07-17	77.2500	77.2500	77.2500	77.2500	-1.215%	2	44	+18.395%
2025-07-16	76.2000	78.2500	76.0500	78.2000	+7.197%	12	47	+16.957%
2025-07-15	72.9500	72.9500	72.9500	72.9500	-1.112%	1	44	+25.374%
2025-07-11	73.4400	73.7700	73.4400	73.7700	+4.787%	11	43	+23.980%
2025-07-09	69.8500	70.4000	69.5000	70.4000	-6.619%	17	52	+29.915%
2025-07-07	75.3900	75.3900	75.3900	75.3900	+2.697%	1	46	+21.316%
2025-07-01	73.4100	73.4100	73.4100	73.4100	+2.671%	5	46	+24.588%
2025-06-30	71.9900	71.9900	71.5000	71.5000	-8.333%	21	43	+27.916%
2025-06-26	79.8100	79.9500	78.0000	78.0000	-4.913%	11	26	+17.256%
2025-06-25	82.3000	82.3000	82.0300	82.0300	+0.824%	11	29	+11.496%
2025-06-24	81.3600	81.3600	81.3600	81.3600	-14.177%	11	25	+12.414%
2025-06-13	91.7000	94.9500	91.7000	94.8000	+7.911%	52	14	-3.523%
2025-06-11	87.8500	87.8500	87.8500	87.8500	-1.403%	1	3	+4.109%
2025-06-10	89.1000	89.1000	89.1000	89.1000	-0.447%	1	4	+2.649%
2025-06-06	89.5000	89.5000	89.5000	89.5000	-10.005%	2	3	+2.190%
2025-06-02	99.5500	99.5500	99.4500	99.4500	-9.161%	2	2	-8.034%
2025-05-28	109.4800	109.4800	109.4800	109.4800	0.000%	1	1	-16.460%