Dark

META20260918P690
META Sep 18 2026 690.00 Put (META260918P00690000)
option OPRA

EOD

Jul 23, 2026

99.24+18.143%(+15.24)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	99.2500	99.2500	99.2400	99.2400	+18.143%	11	600	0.000%
2026-07-22	84.0000	84.0000	84.0000	84.0000	+16.183%	1	611	+18.143%
2026-07-21	72.3800	72.3800	72.3000	72.3000	-4.517%	2	611	+37.261%
2026-07-17	79.1300	85.9600	75.7200	75.7200	+15.163%	4	610	+31.062%
2026-07-16	62.6000	65.7500	58.8000	65.7500	+8.213%	23	600	+50.935%
2026-07-15	68.0800	68.0800	58.2000	60.7600	-11.622%	30	608	+63.331%
2026-07-14	65.7500	69.1000	65.7500	68.7500	-3.169%	58	589	+44.349%
2026-07-13	63.5000	71.0000	63.5000	71.0000	+7.170%	36	563	+39.775%
2026-07-10	63.6000	68.5000	63.1500	66.2500	-30.263%	55	562	+49.796%
2026-07-09	95.0000	95.0000	95.0000	95.0000	+1.204%	2	546	+4.463%
2026-07-07	93.8700	93.8700	93.8700	93.8700	-13.180%	2	546	+5.721%
2026-07-06	108.1200	108.1200	108.1200	108.1200	+20.067%	2	546	-8.213%
2026-07-01	100.6500	100.6500	88.2000	90.0500	-31.364%	9	546	+10.205%
2026-06-22	124.2500	131.2800	124.2500	131.2000	+4.792%	4	548	-24.360%
2026-06-17	119.2700	125.2000	119.2700	125.2000	+5.148%	2	550	-20.735%
2026-06-09	119.8000	119.8000	119.0700	119.0700	+45.687%	3	550	-16.654%
2026-06-04	81.7300	81.7300	81.7300	81.7300	-22.663%	2	550	+21.424%
2026-06-02	105.6800	105.6800	105.6800	105.6800	+10.256%	1	548	-6.094%
2026-06-01	95.8500	95.8500	95.8500	95.8500	+2.229%	5	548	+3.537%
2026-05-27	93.7600	93.7600	93.7600	93.7600	-5.293%	10	553	+5.845%
2026-05-18	99.0000	99.0000	99.0000	99.0000	+5.882%	1	543	+0.242%
2026-05-14	93.5000	93.5000	93.5000	93.5000	-4.738%	1	543	+6.139%
2026-05-13	98.1500	98.1500	98.1500	98.1500	+0.615%	29	545	+1.111%
2026-05-04	99.4000	99.4000	97.5500	97.5500	-2.401%	21	545	+1.732%
2026-05-01	99.9500	99.9500	99.9500	99.9500	+43.092%	29	545	-0.710%
2026-04-29	68.6000	69.8500	68.2000	69.8500	-0.143%	38	545	+42.076%
2026-04-28	70.1500	70.1500	69.9500	69.9500	+5.713%	4	539	+41.873%
2026-04-27	66.1700	66.1700	66.1700	66.1700	-1.459%	1	537	+49.977%
2026-04-24	70.3000	70.3000	67.1500	67.1500	-8.639%	2	536	+47.789%
2026-04-23	72.6000	73.5000	72.6000	73.5000	+6.291%	2	535	+35.020%
2026-04-20	69.1500	69.1500	69.1500	69.1500	+8.539%	1	537	+43.514%
2026-04-17	63.2000	63.8000	62.9000	63.7100	-9.439%	8	536	+55.768%
2026-04-16	70.3500	70.3500	70.3500	70.3500	+0.214%	1	537	+41.066%
2026-04-15	70.7100	70.7100	70.2000	70.2000	-7.486%	13	537	+41.368%
2026-04-14	81.0000	81.0000	75.8800	75.8800	-16.980%	7	543	+30.785%
2026-04-13	91.4000	91.4000	91.4000	91.4000	-1.826%	1	350	+8.578%
2026-04-10	91.8000	93.3500	91.8000	93.1000	-1.793%	204	350	+6.595%
2026-04-09	97.0500	97.0500	92.5000	94.8000	-17.241%	9	350	+4.684%
2026-04-08	114.5500	114.5500	114.5500	114.5500	-8.725%	1	350	-13.365%
2026-04-01	125.5000	125.5000	125.5000	125.5000	-11.868%	1	351	-20.924%
2026-03-31	142.4000	142.4000	142.4000	142.4000	-14.485%	5	352	-30.309%
2026-03-27	163.7800	166.5200	163.7700	166.5200	+10.009%	5	357	-40.404%
2026-03-26	153.6000	153.6000	151.3700	151.3700	+26.205%	2	359	-34.439%
2026-03-20	119.9400	119.9400	119.9400	119.9400	+22.638%	1	360	-17.259%
2026-03-18	97.8000	97.8000	97.8000	97.8000	+0.205%	10	360	+1.472%
2026-03-16	95.5000	97.6000	94.7000	97.6000	-8.011%	6	360	+1.680%
2026-03-13	106.1000	106.1000	106.1000	106.1000	+22.829%	5	359	-6.466%
2026-03-09	86.3800	86.3800	86.3800	86.3800	-3.313%	1	359	+14.888%
2026-03-06	89.3500	89.3500	89.3400	89.3400	+4.638%	5	361	+11.081%
2026-03-05	81.5000	85.3800	81.5000	85.3800	+11.172%	4	366	+16.233%
2026-03-04	77.7000	77.7000	75.7000	76.8000	-15.595%	6	363	+29.219%
2026-02-27	90.9900	90.9900	90.9900	90.9900	+10.425%	3	363	+9.067%
2026-02-26	85.1500	85.1500	82.4000	82.4000	-3.974%	11	360	+20.437%
2026-02-25	85.8100	85.8100	85.8100	85.8100	-2.875%	4	358	+15.651%
2026-02-13	88.3400	88.3500	88.3400	88.3500	+2.257%	2	358	+12.326%
2026-02-12	86.4000	86.4000	86.4000	86.4000	+15.508%	1	358	+14.861%
2026-02-10	75.7000	75.7500	74.8000	74.8000	+2.988%	5	358	+32.674%
2026-02-09	82.4200	82.4200	72.6300	72.6300	-13.174%	13	354	+36.638%
2026-02-06	81.7500	83.6500	81.7500	83.6500	+6.222%	21	362	+18.637%
2026-02-04	77.0500	78.7500	74.3000	78.7500	+16.944%	40	354	+26.019%
2026-02-03	64.1000	67.3500	64.1000	67.3400	+12.233%	30	339	+47.372%
2026-02-02	60.0000	60.0000	60.0000	60.0000	+2.740%	1	340	+65.400%
2026-01-30	57.7000	58.4500	57.3000	58.4000	+9.857%	15	340	+69.932%
2026-01-29	56.8500	60.9000	53.1600	53.1600	-34.330%	5	337	+86.682%
2026-01-28	80.9500	80.9500	80.9500	80.9500	-1.305%	1	334	+22.594%
2026-01-27	83.4000	83.4000	82.0200	82.0200	+0.024%	2	334	+20.995%
2026-01-26	82.0000	82.0000	82.0000	82.0000	-5.963%	1	333	+21.024%
2026-01-23	87.2200	87.2200	87.2000	87.2000	-7.234%	73	334	+13.807%
2026-01-22	100.0900	100.1200	94.0000	94.0000	-14.155%	46	399	+5.574%
2026-01-21	110.5000	114.3000	109.5000	109.5000	-3.054%	4	436	-9.370%
2026-01-20	113.2500	113.2500	112.9500	112.9500	+10.735%	36	435	-12.138%
2026-01-16	102.0000	102.0000	102.0000	102.0000	-4.207%	1	421	-2.706%
2026-01-15	106.4800	106.4800	106.4800	106.4800	+17.011%	1	421	-6.799%
2026-01-07	91.0000	91.0000	91.0000	91.0000	+9.639%	1	420	+9.055%
2026-01-06	83.3000	83.3000	82.3000	83.0000	-1.073%	5	420	+19.566%
2026-01-05	84.2000	85.6600	83.8200	83.9000	+1.759%	124	368	+18.284%
2025-12-30	82.0300	82.4500	82.0300	82.4500	-1.020%	2	368	+20.364%
2025-12-24	84.0800	84.0800	83.3000	83.3000	-2.345%	2	366	+19.136%
2025-12-19	85.3000	85.3000	85.3000	85.3000	-1.898%	5	366	+16.342%
2025-12-18	86.7500	86.9500	86.7500	86.9500	-10.407%	40	366	+14.135%
2025-12-11	97.0500	97.0500	97.0500	97.0500	+9.045%	1	336	+2.257%
2025-12-05	89.0000	89.0000	89.0000	89.0000	-3.261%	28	336	+11.506%
2025-12-04	92.0000	92.0000	92.0000	92.0000	-8.956%	1	359	+7.870%
2025-12-02	100.8500	101.0500	100.8500	101.0500	-4.670%	4	359	-1.791%
2025-11-25	111.1100	111.1100	106.0000	106.0000	-22.213%	3	359	-6.377%
2025-11-19	137.6000	137.6000	136.2700	136.2700	+4.542%	2	362	-27.174%
2025-11-18	134.7000	135.8000	130.3500	130.3500	+2.316%	10	361	-23.867%
2025-11-17	127.4000	127.4000	127.4000	127.4000	+6.078%	1	361	-22.104%
2025-11-14	120.1000	120.1000	120.1000	120.1000	-2.556%	3	361	-17.369%
2025-11-13	123.2500	123.2500	123.2500	123.2500	-0.549%	3	361	-19.481%
2025-11-12	123.9300	123.9300	123.9300	123.9300	+13.137%	1	358	-19.923%
2025-11-10	109.5300	109.5400	109.5300	109.5400	-14.435%	2	357	-9.403%
2025-11-07	125.2800	128.0200	125.2800	128.0200	+10.926%	2	357	-22.481%
2025-11-06	115.0100	117.6200	115.0100	115.4100	+6.232%	15	356	-14.011%
2025-11-05	108.6400	108.6400	108.6400	108.6400	-3.858%	1	358	-8.652%
2025-11-04	114.0000	114.0000	113.0000	113.0000	+7.650%	4	358	-12.177%
2025-11-03	104.9700	104.9700	104.9700	104.9700	-0.219%	2	354	-5.459%
2025-10-31	99.1100	105.2000	99.1100	105.2000	+11.441%	102	354	-5.665%
2025-10-30	97.5300	97.5300	94.4000	94.4000	+58.923%	2	253	+5.127%
2025-10-28	59.4000	59.4000	59.4000	59.4000	-2.543%	1	251	+67.071%
2025-10-27	60.9500	60.9500	60.9500	60.9500	-7.875%	1	252	+62.822%
2025-10-24	65.8200	66.1600	65.8200	66.1600	+0.242%	2	252	+50.000%
2025-10-23	65.5000	66.0000	65.5000	66.0000	-14.286%	2	252	+50.364%
2025-10-10	77.0000	77.0000	77.0000	77.0000	+5.422%	1	252	+28.883%
2025-10-09	73.6000	73.6500	73.0400	73.0400	-0.014%	19	252	+35.871%
2025-10-08	73.0500	73.0500	73.0500	73.0500	-7.073%	3	256	+35.852%
2025-10-07	78.6100	78.6100	78.6100	78.6100	+1.472%	1	256	+26.243%
2025-10-06	86.9600	86.9600	77.4700	77.4700	+8.654%	13	256	+28.101%
2025-10-02	71.2500	71.3000	71.2500	71.3000	-4.154%	2	246	+39.187%
2025-10-01	74.3900	74.3900	74.3900	74.3900	+19.024%	1	246	+33.405%
2025-09-29	63.0800	63.0800	62.4500	62.5000	+1.297%	5	246	+58.784%
2025-09-24	61.7000	61.7000	61.7000	61.7000	-1.122%	1	246	+60.843%
2025-09-23	62.4000	62.4000	62.4000	62.4000	+17.293%	1	245	+59.038%
2025-09-18	52.5600	53.2000	52.5600	53.2000	-3.361%	21	244	+86.541%
2025-09-16	56.8900	56.8900	55.0500	55.0500	-8.782%	3	241	+80.272%
2025-09-12	60.3500	60.3500	60.3500	60.3500	-0.231%	10	240	+64.441%
2025-09-11	60.0500	60.4900	60.0500	60.4900	+3.032%	11	230	+64.060%
2025-09-10	58.8100	58.8100	58.7100	58.7100	-3.039%	3	219	+69.034%
2025-09-05	60.5500	60.5500	60.5500	60.5500	+1.390%	1	220	+63.898%
2025-09-04	59.7200	59.7200	59.7200	59.7200	-12.086%	20	219	+66.175%
2025-09-02	68.5800	68.9000	67.9300	67.9300	+4.669%	31	199	+46.092%
2025-08-29	64.7500	64.9000	64.7500	64.9000	+2.771%	26	231	+52.912%
2025-08-22	63.8000	63.8000	62.9500	63.1500	-4.708%	11	231	+57.150%
2025-08-20	70.0100	70.0100	66.2700	66.2700	+3.305%	5	232	+49.751%
2025-08-19	61.4000	64.1500	61.1000	64.1500	+5.771%	145	229	+54.700%
2025-08-18	62.1000	62.1000	60.3400	60.6500	+9.437%	48	125	+63.627%
2025-08-15	55.4200	55.4200	55.4200	55.4200	+2.157%	1	105	+79.069%
2025-08-12	54.2500	54.2500	54.2500	54.2500	-12.711%	4	105	+82.931%
2025-08-08	62.1500	62.1500	62.1500	62.1500	+3.843%	1	101	+59.678%
2025-08-06	59.8500	59.8500	59.8500	59.8500	+10.731%	2	100	+65.815%
2025-07-31	52.1700	54.9800	52.1700	54.0500	-33.272%	33	98	+83.608%
2025-07-30	78.3000	81.0000	78.3000	81.0000	+5.827%	30	110	+22.519%
2025-07-29	76.5400	76.5400	76.5400	76.5400	+5.137%	2	90	+29.658%
2025-07-28	72.8000	72.8000	72.8000	72.8000	-0.546%	1	88	+36.319%
2025-07-25	73.2500	73.2500	73.2000	73.2000	+0.522%	2	87	+35.574%
2025-07-24	72.8200	72.8200	72.8200	72.8200	-4.033%	3	87	+36.281%
2025-07-23	75.8900	75.8900	75.8800	75.8800	-10.329%	7	87	+30.785%
2025-07-18	84.6200	84.6200	84.6200	84.6200	+3.511%	10	87	+17.277%
2025-07-17	81.7500	81.7500	81.7500	81.7500	-1.447%	2	83	+21.394%
2025-07-16	82.9500	82.9500	82.9500	82.9500	+5.871%	5	83	+19.638%
2025-07-15	77.4500	78.3500	77.2000	78.3500	+4.411%	7	78	+26.662%
2025-07-09	73.9500	75.0400	73.8500	75.0400	-5.372%	30	71	+32.249%
2025-07-08	79.3000	79.3000	79.3000	79.3000	-3.056%	1	50	+25.145%
2025-07-03	81.8000	81.8000	81.8000	81.8000	-0.812%	1	48	+21.320%
2025-07-01	82.4700	82.4700	82.4700	82.4700	-1.210%	1	48	+20.335%
2025-06-26	84.6100	84.6100	83.4700	83.4800	-13.087%	21	48	+18.879%
2025-06-20	95.4400	96.0500	95.4400	96.0500	-3.661%	58	38	+3.321%
2025-06-13	96.5500	99.7000	96.5500	99.7000	+0.911%	32	10	-0.461%
2025-06-05	98.8000	98.8000	98.8000	98.8000	-5.409%	1	2	+0.445%
2025-06-02	104.4500	104.4500	104.4500	104.4500	0.000%	1	1	-4.988%