Dark

META20260918P710
META Sep 18 2026 710.00 Put (META260918P00710000)
option OPRA

EOD

Jul 23, 2026

114.35+14.042%(+14.08)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	117.1000	117.1000	114.3500	114.3500	+14.042%	11	486	0.000%
2026-07-22	100.2700	100.2700	100.2700	100.2700	+16.525%	2	476	+14.042%
2026-07-21	86.0500	86.0500	86.0500	86.0500	-15.679%	2	476	+32.888%
2026-07-17	101.9000	102.0500	101.7500	102.0500	+28.268%	6	478	+12.053%
2026-07-16	74.2800	79.5600	74.2500	79.5600	+10.531%	63	479	+43.728%
2026-07-15	82.0000	82.0000	69.8500	71.9800	-9.912%	100	508	+58.864%
2026-07-14	79.4500	82.2900	79.0000	79.9000	-2.382%	23	499	+43.116%
2026-07-13	83.0000	83.0000	80.4500	81.8500	+4.374%	44	489	+39.707%
2026-07-10	76.5000	81.4300	76.4000	78.4200	-33.711%	95	484	+45.817%
2026-07-09	118.4000	118.9000	118.3000	118.3000	+3.319%	6	471	-3.339%
2026-07-07	111.0500	114.5000	111.0500	114.5000	-12.941%	3	471	-0.131%
2026-07-02	125.9000	131.5200	125.9000	131.5200	-11.470%	3	475	-13.055%
2026-06-29	144.4900	148.5600	144.4900	148.5600	-5.760%	22	475	-23.028%
2026-06-26	161.8000	161.8000	157.6400	157.6400	-4.749%	5	495	-27.461%
2026-06-25	161.2000	165.5000	161.2000	165.5000	+9.205%	3	495	-30.906%
2026-06-24	152.2000	152.2000	151.5500	151.5500	+2.690%	3	498	-24.546%
2026-06-22	141.7400	147.5800	141.7400	147.5800	+9.595%	4	498	-22.517%
2026-06-17	134.6600	134.6600	134.6600	134.6600	+7.814%	1	501	-15.082%
2026-06-15	124.9000	124.9000	124.9000	124.9000	-6.196%	6	501	-8.447%
2026-06-08	133.1500	133.1500	133.1500	133.1500	+34.563%	1	495	-14.119%
2026-06-04	98.9500	98.9500	98.9500	98.9500	-5.986%	12	495	+15.563%
2026-06-03	105.2500	105.2500	105.2500	105.2500	+3.889%	4	495	+8.646%
2026-05-29	101.6400	101.6400	101.3100	101.3100	-13.962%	2	491	+12.871%
2026-05-04	117.2000	118.0000	117.2000	117.7500	-4.089%	4	490	-2.887%
2026-04-30	122.4200	122.7700	122.4200	122.7700	+51.718%	2	488	-6.858%
2026-04-29	79.8500	80.9200	79.7500	80.9200	+5.091%	3	488	+41.312%
2026-04-27	77.3800	77.3800	76.8000	77.0000	0.000%	17	487	+48.506%
2026-04-20	77.0000	77.0000	77.0000	77.0000	+3.148%	2	474	+48.506%
2026-04-17	73.6600	74.8000	73.5000	74.6500	-8.852%	9	474	+53.182%
2026-04-16	81.9000	81.9000	81.9000	81.9000	-24.132%	1	470	+39.621%
2026-04-09	108.0000	108.0000	107.8500	107.9500	+0.093%	6	469	+5.929%
2026-04-08	111.4500	111.4500	107.8500	107.8500	-40.180%	24	469	+6.027%
2026-03-30	182.9700	182.9700	180.2900	180.2900	-0.694%	2	469	-36.574%
2026-03-27	177.8900	181.5600	177.8900	181.5500	+7.318%	4	470	-37.015%
2026-03-26	155.0100	169.1700	155.0100	169.1700	+28.715%	80	470	-32.405%
2026-03-20	131.0200	131.4300	131.0200	131.4300	+9.252%	2	417	-12.996%
2026-03-19	120.3000	120.3000	120.3000	120.3000	+25.600%	1	417	-4.946%
2026-03-03	99.7500	99.7500	95.7800	95.7800	-6.282%	3	416	+19.388%
2026-02-27	102.2000	102.2000	102.2000	102.2000	+5.579%	8	413	+11.888%
2026-02-25	96.8000	96.8000	96.8000	96.8000	-6.019%	2	411	+18.130%
2026-02-18	103.0000	103.0000	103.0000	103.0000	-3.531%	1	411	+11.019%
2026-02-13	106.7700	106.7700	106.7700	106.7700	+6.770%	1	411	+7.099%
2026-02-12	100.0000	100.0000	100.0000	100.0000	+8.342%	5	411	+14.350%
2026-02-09	92.3000	92.3000	92.3000	92.3000	-1.965%	1	411	+23.889%
2026-02-06	93.7000	94.1500	93.5500	94.1500	+6.565%	4	411	+21.455%
2026-02-05	88.3500	88.3500	88.3500	88.3500	+1.249%	1	415	+29.428%
2026-02-04	88.0000	88.0000	87.2600	87.2600	+25.410%	5	414	+31.045%
2026-02-03	68.9000	69.5800	68.9000	69.5800	-0.057%	4	417	+64.343%
2026-02-02	69.4000	69.8700	69.4000	69.6200	+2.912%	13	415	+64.249%
2026-01-30	65.7600	68.3000	65.7200	67.6500	+10.179%	154	408	+69.032%
2026-01-29	65.0000	70.0000	61.2500	61.4000	-33.478%	29	292	+86.238%
2026-01-27	95.1800	95.1800	92.3000	92.3000	-2.534%	6	284	+23.889%
2026-01-26	94.7000	94.7000	94.7000	94.7000	-4.305%	1	278	+20.750%
2026-01-23	98.9600	98.9600	98.9600	98.9600	-8.717%	2	278	+15.552%
2026-01-22	108.4100	108.4100	108.4100	108.4100	-9.090%	2	278	+5.479%
2026-01-15	119.2500	119.2500	119.2500	119.2500	+17.894%	1	277	-4.109%
2026-01-12	101.1500	101.1500	101.1500	101.1500	-3.895%	1	277	+13.050%
2026-01-08	105.2500	105.2500	105.2500	105.2500	+3.776%	1	277	+8.646%
2026-01-07	101.4200	101.4200	101.4200	101.4200	+5.317%	8	277	+12.749%
2026-01-05	96.0000	96.3000	95.9500	96.3000	-2.708%	36	289	+18.744%
2026-01-02	98.9800	98.9800	98.9800	98.9800	+1.466%	1	289	+15.528%
2025-12-31	97.6500	97.6500	97.5500	97.5500	+3.832%	2	288	+17.222%
2025-12-30	93.1000	94.0000	93.1000	93.9500	-3.244%	41	288	+21.714%
2025-12-19	97.1000	97.1000	97.1000	97.1000	-9.557%	2	272	+17.765%
2025-12-15	107.3600	107.3600	107.3600	107.3600	-1.640%	1	272	+6.511%
2025-12-10	109.6500	109.6500	109.1500	109.1500	+2.421%	8	272	+4.764%
2025-12-09	105.2500	106.5700	105.2500	106.5700	+4.450%	2	268	+7.300%
2025-12-08	100.8000	102.0300	100.8000	102.0300	-0.894%	3	270	+12.075%
2025-12-04	102.0000	102.9500	102.0000	102.9500	-8.894%	4	269	+11.073%
2025-11-28	117.9700	117.9700	113.0000	113.0000	-9.346%	2	271	+1.195%
2025-11-25	124.6500	124.6500	124.6500	124.6500	-18.289%	1	272	-8.263%
2025-11-21	152.5500	152.5500	152.5500	152.5500	+9.081%	1	272	-25.041%
2025-11-20	139.8500	139.8500	139.8500	139.8500	-4.799%	1	271	-18.234%
2025-11-19	149.0000	149.0000	146.9000	146.9000	-0.977%	7	271	-22.158%
2025-11-18	147.8000	148.3500	147.8000	148.3500	+8.522%	10	275	-22.919%
2025-11-13	136.7000	136.7000	136.7000	136.7000	+6.332%	1	283	-16.350%
2025-11-11	128.5600	128.5600	128.5600	128.5600	+4.325%	1	283	-11.053%
2025-11-10	123.0500	124.6500	123.0500	123.2300	-8.719%	23	283	-7.206%
2025-11-07	135.0000	135.0000	135.0000	135.0000	+10.756%	10	266	-15.296%
2025-11-05	121.8900	121.8900	121.8900	121.8900	-4.885%	3	256	-6.186%
2025-11-04	125.0000	128.1500	122.3500	128.1500	+8.125%	5	256	-10.769%
2025-11-03	120.2900	120.2900	118.5200	118.5200	+1.308%	2	258	-3.518%
2025-10-31	112.4600	117.5800	112.4600	116.9900	+12.512%	6	258	-2.257%
2025-10-30	107.6500	107.8500	103.9800	103.9800	+50.805%	7	256	+9.973%
2025-10-28	69.1100	69.1100	68.9500	68.9500	+0.422%	7	251	+65.845%
2025-10-27	68.4700	68.6600	66.7500	68.6600	-8.539%	5	247	+66.545%
2025-10-24	75.7900	75.7900	74.8000	75.0700	+2.275%	3	247	+52.324%
2025-10-23	73.4500	73.4500	73.4000	73.4000	-4.737%	2	245	+55.790%
2025-10-20	78.1000	78.1000	77.0500	77.0500	-13.036%	10	244	+48.410%
2025-10-17	88.6500	88.6500	88.6000	88.6000	-3.169%	3	247	+29.063%
2025-10-16	83.1500	91.5000	83.1500	91.5000	+7.901%	3	244	+24.973%
2025-10-15	83.6000	84.8000	83.6000	84.8000	-2.417%	6	243	+34.847%
2025-10-14	88.5000	88.5000	86.9000	86.9000	+0.871%	2	238	+31.588%
2025-10-13	86.3000	86.3000	86.0500	86.1500	-2.457%	3	237	+32.734%
2025-10-10	86.2000	88.5800	86.2000	88.3200	+6.026%	11	238	+29.472%
2025-10-09	83.2600	83.3000	82.1400	83.3000	+0.519%	5	235	+37.275%
2025-10-08	83.9500	84.2000	82.3500	82.8700	-5.291%	110	234	+37.987%
2025-10-07	85.3500	88.1500	85.3500	87.5000	+0.748%	136	203	+30.686%
2025-10-06	91.3000	92.2500	86.8500	86.8500	+2.660%	34	203	+31.664%
2025-10-03	84.6000	84.6000	84.6000	84.6000	+5.486%	3	181	+35.165%
2025-10-02	80.9000	82.0100	80.2000	80.2000	-2.255%	119	184	+42.581%
2025-10-01	83.7700	83.7700	82.0500	82.0500	+6.145%	3	131	+39.366%
2025-09-30	76.2200	77.3000	76.2200	77.3000	+9.027%	27	130	+47.930%
2025-09-29	70.9000	70.9000	70.9000	70.9000	-2.677%	2	104	+61.283%
2025-09-26	72.8500	72.8500	72.8500	72.8500	+3.260%	1	104	+56.966%
2025-09-23	70.5500	70.5500	70.5500	70.5500	+10.528%	1	104	+62.084%
2025-09-19	64.3700	64.3700	63.8300	63.8300	+5.330%	6	103	+79.148%
2025-09-18	60.6000	60.6000	60.6000	60.6000	-3.040%	1	99	+88.696%
2025-09-16	64.3000	64.4000	62.5000	62.5000	-4.141%	13	98	+82.960%
2025-09-10	65.2000	65.2000	65.2000	65.2000	-7.189%	1	88	+75.383%
2025-09-05	70.2500	70.2500	70.2500	70.2500	-5.068%	10	87	+62.776%
2025-09-03	74.0000	74.0000	74.0000	74.0000	-2.439%	1	87	+54.527%
2025-09-02	75.8500	75.8500	75.8500	75.8500	+5.862%	2	87	+50.758%
2025-08-27	71.6500	71.6500	71.6500	71.6500	+0.420%	1	85	+59.595%
2025-08-22	71.3500	71.3500	71.3500	71.3500	+17.352%	2	84	+60.266%
2025-08-15	60.8000	60.8000	60.8000	60.8000	-10.522%	1	84	+88.076%
2025-08-06	67.9500	67.9500	67.9500	67.9500	-7.677%	2	83	+68.286%
2025-08-01	69.9900	73.6000	69.9900	73.6000	+21.552%	28	81	+55.367%
2025-07-31	60.1000	62.4000	59.8000	60.5500	-33.094%	24	64	+88.852%
2025-07-30	88.5000	90.5000	88.5000	90.5000	+9.830%	3	74	+26.354%
2025-07-25	83.0000	83.0000	81.7400	82.4000	-0.591%	3	71	+38.774%
2025-07-24	81.8200	82.9200	81.8200	82.8900	-2.688%	9	70	+37.954%
2025-07-23	85.1900	85.1900	85.1800	85.1800	-0.988%	7	61	+34.245%
2025-07-21	86.0300	86.0300	86.0300	86.0300	-6.743%	1	54	+32.919%
2025-07-17	92.2500	92.2500	92.2500	92.2500	-1.178%	2	54	+23.957%
2025-07-16	90.0000	93.3500	90.0000	93.3500	+5.839%	3	52	+22.496%
2025-07-15	88.2500	88.2500	87.6000	88.2000	+2.797%	10	52	+29.649%
2025-07-14	85.8500	85.8500	85.8000	85.8000	-4.624%	4	44	+33.275%
2025-07-03	89.9600	89.9600	89.9600	89.9600	-1.930%	1	43	+27.112%
2025-07-01	91.7300	91.7300	91.7300	91.7300	+9.073%	1	43	+24.659%
2025-06-30	84.1000	84.1000	84.1000	84.1000	-6.545%	1	43	+35.969%
2025-06-26	92.0600	92.1200	89.9900	89.9900	-6.260%	41	42	+27.070%
2025-06-25	95.0100	96.0000	95.0100	96.0000	+0.418%	4	41	+19.115%
2025-06-24	97.9200	97.9200	95.6000	95.6000	-5.065%	34	40	+19.613%
2025-06-16	100.7000	100.7000	100.7000	100.7000	-5.712%	1	25	+13.555%
2025-06-13	106.6500	106.8000	106.6500	106.8000	+0.707%	6	25	+7.069%
2025-06-11	101.3100	106.0500	101.3100	106.0500	-3.071%	22	23	+7.826%
2025-06-04	110.8600	110.8600	109.4100	109.4100	-4.968%	2	21	+4.515%
2025-06-02	115.7500	115.7500	115.1300	115.1300	0.000%	21	21	-0.677%