Dark

META20260918P720
META Sep 18 2026 720.00 Put (META260918P00720000)
option OPRA

EOD

Jul 22, 2026

108.00-1.586%(-1.74)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	101.2000	108.0000	100.1500	108.0000	-1.586%	10	455	0.000%
2026-07-17	109.4500	109.7500	109.4500	109.7400	+36.663%	4	455	-1.586%
2026-07-15	78.5000	80.3000	78.5000	80.3000	-10.629%	11	453	+34.496%
2026-07-13	89.8500	89.8500	89.8500	89.8500	+3.969%	1	455	+20.200%
2026-07-10	86.0000	86.5300	84.7500	86.4200	-23.630%	77	455	+24.971%
2026-07-07	110.4500	113.1600	110.4500	113.1600	-19.430%	3	457	-4.560%
2026-07-02	140.9000	140.9000	140.3000	140.4500	-15.797%	6	454	-23.104%
2026-06-26	169.4900	169.4900	166.7000	166.8000	-6.102%	18	454	-35.252%
2026-06-25	178.2500	178.2500	177.6400	177.6400	+12.466%	6	460	-39.203%
2026-06-23	154.7000	157.9500	154.7000	157.9500	-1.943%	5	461	-31.624%
2026-06-22	161.0800	161.0800	161.0800	161.0800	+2.312%	3	461	-32.953%
2026-06-12	157.4600	157.4700	157.4400	157.4400	+34.151%	8	458	-31.402%
2026-06-05	117.3600	117.3600	117.3600	117.3600	+16.164%	1	457	-7.975%
2026-06-04	101.0300	101.0300	101.0300	101.0300	-22.648%	4	457	+6.899%
2026-06-02	130.6100	130.6100	130.6100	130.6100	+10.931%	8	457	-17.311%
2026-06-01	117.7400	117.7400	117.7400	117.7400	-2.412%	1	449	-8.272%
2026-05-26	120.6600	120.6600	120.6500	120.6500	-6.762%	4	449	-10.485%
2026-05-12	129.4000	129.4000	129.4000	129.4000	+6.942%	6	450	-16.538%
2026-04-30	121.0000	121.0000	121.0000	121.0000	+36.800%	1	444	-10.744%
2026-04-29	88.4500	88.4500	88.4500	88.4500	+1.667%	2	445	+22.103%
2026-04-28	87.0000	87.0000	87.0000	87.0000	+0.729%	1	445	+24.138%
2026-04-24	87.3600	87.3600	86.3700	86.3700	+0.407%	6	446	+25.043%
2026-04-21	86.0200	86.0200	86.0200	86.0200	+7.017%	2	444	+25.552%
2026-04-17	81.2300	81.2300	80.3800	80.3800	-7.683%	5	444	+34.362%
2026-04-15	87.9000	87.9000	87.0700	87.0700	-20.119%	5	445	+24.038%
2026-04-13	109.0000	109.0000	109.0000	109.0000	-5.217%	1	444	-0.917%
2026-04-09	115.0000	115.0000	115.0000	115.0000	-9.449%	1	443	-6.087%
2026-04-08	127.0000	127.0000	127.0000	127.0000	-36.816%	2	444	-14.961%
2026-03-27	186.8500	201.0000	186.8500	201.0000	+12.322%	7	444	-46.269%
2026-03-26	163.4500	178.9500	163.4500	178.9500	+30.878%	5	444	-39.648%
2026-03-25	136.7300	136.7300	136.7300	136.7300	-2.154%	1	444	-21.012%
2026-03-20	137.9600	139.7500	137.9600	139.7400	+10.344%	7	443	-22.714%
2026-03-19	127.6600	127.6600	126.6400	126.6400	+7.005%	2	442	-14.719%
2026-03-18	118.3500	118.3500	118.3500	118.3500	+2.619%	1	443	-8.745%
2026-03-17	115.3300	115.3300	115.3300	115.3300	-9.891%	1	443	-6.356%
2026-03-13	124.7500	129.2800	124.6800	127.9900	+15.723%	27	443	-15.618%
2026-03-12	101.0500	110.6000	101.0500	110.6000	-3.076%	34	435	-2.351%
2026-03-09	114.1200	114.1200	114.1100	114.1100	+16.083%	7	417	-5.354%
2026-03-05	98.3000	98.3000	98.3000	98.3000	-7.177%	1	414	+9.868%
2026-03-03	106.1500	106.1500	105.9000	105.9000	+3.580%	2	413	+1.983%
2026-02-26	101.9700	102.2400	101.9700	102.2400	-6.741%	2	415	+5.634%
2026-02-19	109.6300	109.6300	109.6300	109.6300	+3.669%	1	417	-1.487%
2026-02-12	104.3800	105.7500	104.3800	105.7500	+10.733%	4	417	+2.128%
2026-02-11	95.7000	95.7000	95.5000	95.5000	+5.841%	2	417	+13.089%
2026-02-09	90.2300	90.2300	90.2300	90.2300	-9.317%	1	418	+19.694%
2026-02-06	99.5000	99.5000	99.5000	99.5000	+25.252%	1	418	+8.543%
2026-02-03	79.4400	79.4400	79.4400	79.4400	+10.333%	2	418	+35.952%
2026-01-30	71.8500	72.8300	71.2500	72.0000	+9.174%	247	418	+50.000%
2026-01-29	72.3000	74.9000	65.9300	65.9500	-37.310%	14	282	+63.760%
2026-01-23	105.2000	105.2000	105.2000	105.2000	-9.599%	30	278	+2.662%
2026-01-22	116.3700	116.3700	116.3700	116.3700	+13.954%	1	308	-7.193%
2026-01-05	102.0200	102.1200	102.0200	102.1200	-0.912%	2	308	+5.758%
2025-12-31	103.0600	103.0600	103.0600	103.0600	-2.599%	1	308	+4.793%
2025-12-29	105.8100	105.8100	105.8100	105.8100	+2.084%	3	308	+2.070%
2025-12-18	107.1200	107.1200	103.6500	103.6500	-6.890%	2	311	+4.197%
2025-12-17	111.1900	111.3200	111.1900	111.3200	-0.651%	2	311	-2.982%
2025-12-16	112.0500	112.0500	112.0500	112.0500	-4.214%	1	312	-3.614%
2025-12-12	116.5100	116.9800	116.5100	116.9800	+11.251%	3	312	-7.677%
2025-12-05	105.1500	105.1500	105.1500	105.1500	-11.056%	2	312	+2.710%
2025-12-02	118.2200	118.2200	118.2200	118.2200	-13.309%	2	310	-8.645%
2025-11-24	136.3800	136.3800	136.3700	136.3700	-11.968%	4	311	-20.804%
2025-11-21	155.4800	155.4800	154.9100	154.9100	-2.005%	2	315	-30.282%
2025-11-20	158.0800	158.0800	158.0800	158.0800	-0.070%	1	315	-31.680%
2025-11-19	158.1900	158.1900	158.1900	158.1900	+9.247%	30	316	-31.728%
2025-11-14	148.2800	148.2800	142.2400	144.8000	+6.974%	219	286	-25.414%
2025-11-11	135.3600	135.3600	135.3600	135.3600	+4.372%	1	311	-20.213%
2025-11-10	129.6900	129.6900	129.6900	129.6900	-11.074%	1	311	-16.724%
2025-11-07	145.8500	145.8500	145.8400	145.8400	+14.789%	5	310	-25.946%
2025-11-03	119.0500	127.1200	119.0000	127.0500	+3.554%	6	312	-14.994%
2025-10-31	122.8000	122.8000	122.6900	122.6900	+15.669%	3	312	-11.973%
2025-10-30	117.7400	117.7400	106.0700	106.0700	+37.932%	5	312	+1.820%
2025-10-29	76.9000	76.9000	76.9000	76.9000	+5.850%	1	311	+40.442%
2025-10-27	72.8700	72.8700	72.6500	72.6500	-7.240%	27	299	+48.658%
2025-10-23	78.1000	78.3200	77.5500	78.3200	-5.502%	5	299	+37.896%
2025-10-20	86.9900	86.9900	82.8800	82.8800	-6.042%	2	303	+30.309%
2025-10-16	88.0000	88.2100	86.5600	88.2100	-1.858%	33	304	+22.435%
2025-10-15	89.7600	90.1000	89.4400	89.8800	-2.198%	22	298	+20.160%
2025-10-14	91.9000	91.9000	91.9000	91.9000	+2.601%	1	288	+17.519%
2025-10-13	90.5900	90.5900	89.5700	89.5700	-2.120%	2	287	+20.576%
2025-10-10	91.5100	91.5100	91.5100	91.5100	+6.717%	1	287	+18.020%
2025-10-09	86.5000	89.1900	85.7500	85.7500	-2.501%	26	286	+25.948%
2025-10-08	88.1000	88.1000	87.3000	87.9500	-4.795%	110	284	+22.797%
2025-10-07	90.9400	93.7000	90.9000	92.3800	-4.041%	25	273	+16.908%
2025-10-06	96.2700	96.2700	96.2700	96.2700	+9.026%	1	273	+12.184%
2025-10-03	88.3500	88.3500	88.3000	88.3000	+4.646%	3	273	+22.310%
2025-10-02	85.6000	85.6000	84.3800	84.3800	-2.788%	11	270	+27.992%
2025-10-01	86.7500	88.3500	86.7500	86.8000	+5.854%	51	259	+24.424%
2025-09-30	81.8500	82.0000	81.8500	82.0000	+5.602%	25	211	+31.707%
2025-09-26	76.9000	77.6500	76.9000	77.6500	+5.331%	52	186	+39.086%
2025-09-25	73.5000	73.7500	73.3400	73.7200	-1.575%	241	188	+46.500%
2025-09-23	74.9000	74.9000	74.9000	74.9000	+9.551%	1	76	+44.192%
2025-09-19	68.3700	68.3700	68.3700	68.3700	+2.967%	1	75	+57.964%
2025-09-16	68.5200	68.5500	66.4000	66.4000	-8.666%	7	75	+62.651%
2025-09-12	72.7700	73.8000	72.4500	72.7000	-0.479%	6	73	+48.556%
2025-09-11	72.8000	73.0500	72.8000	73.0500	-0.882%	18	68	+47.844%
2025-09-10	73.7000	73.7000	73.7000	73.7000	+1.167%	1	57	+46.540%
2025-09-04	72.8500	72.8500	72.8500	72.8500	-6.913%	7	56	+48.250%
2025-09-03	78.0300	78.2600	78.0300	78.2600	-6.388%	4	60	+38.002%
2025-09-02	83.6000	83.6000	83.6000	83.6000	+13.248%	10	63	+29.187%
2025-08-28	73.5000	73.8200	73.5000	73.8200	-1.573%	2	53	+46.302%
2025-08-26	75.0000	75.0000	75.0000	75.0000	+0.067%	2	51	+44.000%
2025-08-22	75.5500	75.5500	74.9500	74.9500	-6.721%	3	51	+44.096%
2025-08-21	81.1700	81.1700	80.3500	80.3500	+24.709%	2	48	+34.412%
2025-08-15	64.4300	64.4300	64.4300	64.4300	-3.403%	1	48	+67.624%
2025-08-13	66.7000	66.7000	66.7000	66.7000	-10.168%	2	48	+61.919%
2025-08-07	74.2500	74.2500	74.2500	74.2500	-5.378%	1	46	+45.455%
2025-08-01	78.4700	78.4700	78.4700	78.4700	+22.208%	1	45	+37.632%
2025-07-31	63.1900	66.3300	63.1900	64.2100	-33.358%	6	44	+68.198%
2025-07-30	93.0000	96.9000	93.0000	96.3500	+3.602%	6	47	+12.091%
2025-07-29	93.0000	93.0000	93.0000	93.0000	+8.064%	2	43	+16.129%
2025-07-28	86.0600	86.0600	86.0600	86.0600	-1.012%	3	41	+25.494%
2025-07-25	86.9400	86.9400	86.9400	86.9400	-1.305%	3	41	+24.224%
2025-07-24	86.9000	88.1300	86.9000	88.0900	-8.240%	9	41	+22.602%
2025-07-18	99.0000	99.0000	95.8700	96.0000	-1.387%	23	41	+12.500%
2025-07-17	97.3500	97.3500	97.3500	97.3500	-1.667%	2	56	+10.940%
2025-07-16	96.0000	99.0000	95.1500	99.0000	+5.713%	4	54	+9.091%
2025-07-15	93.6500	93.6500	93.6500	93.6500	+2.686%	1	54	+15.323%
2025-07-14	90.8500	91.2000	89.9500	91.2000	-5.000%	11	54	+18.421%
2025-07-11	96.0000	96.0000	96.0000	96.0000	+6.312%	1	59	+12.500%
2025-07-10	92.6300	92.6300	90.3000	90.3000	+4.188%	15	60	+19.601%
2025-07-09	86.6700	86.6700	86.6700	86.6700	-9.008%	3	46	+24.611%
2025-07-08	95.2500	95.2500	95.2500	95.2500	-2.806%	1	44	+13.386%
2025-07-02	98.0000	98.0000	98.0000	98.0000	+1.397%	1	45	+10.204%
2025-07-01	96.6500	96.6500	96.6500	96.6500	+8.194%	1	46	+11.743%
2025-06-30	88.5600	89.3300	88.5600	89.3300	-5.968%	8	45	+20.900%
2025-06-26	96.2100	96.2100	94.9000	95.0000	-17.927%	47	45	+13.684%
2025-06-13	111.9500	115.7500	111.9500	115.7500	+3.672%	26	18	-6.695%
2025-06-11	111.4500	111.6500	111.4500	111.6500	+2.038%	3	13	-3.269%
2025-06-06	109.4200	109.4200	109.4200	109.4200	-4.102%	4	10	-1.298%
2025-06-05	114.1000	114.1000	114.1000	114.1000	-1.723%	2	8	-5.346%
2025-06-04	116.1000	116.1000	116.1000	116.1000	-5.900%	5	1	-6.977%
2025-06-02	123.3800	123.3800	123.3800	123.3800	0.000%	1	1	-12.466%