Dark

META20260918P730
META Sep 18 2026 730.00 Put (META260918P00730000)
option OPRA

EOD

Jul 23, 2026

132.80+22.963%(+24.80)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	132.8000	132.8000	132.8000	132.8000	+22.963%	10	1,081	0.000%
2026-07-22	108.0500	108.0500	108.0000	108.0000	-8.202%	4	1,081	+22.963%
2026-07-17	117.4000	117.6500	117.4000	117.6500	+31.233%	4	1,079	+12.877%
2026-07-16	88.7100	89.9000	87.6500	89.6500	+7.365%	40	1,077	+48.132%
2026-07-15	92.6000	92.9500	83.5000	83.5000	-14.227%	25	1,075	+59.042%
2026-07-14	95.0000	97.3500	95.0000	97.3500	+2.431%	3	1,081	+36.415%
2026-07-13	94.5500	95.4500	94.5500	95.0400	+4.325%	6	1,083	+39.731%
2026-07-10	93.5500	93.5500	90.9500	91.1000	-22.534%	14	1,083	+45.774%
2026-07-09	117.6000	117.6000	117.6000	117.6000	-1.176%	5	1,081	+12.925%
2026-07-07	119.0000	119.0000	119.0000	119.0000	-20.000%	1	1,081	+11.597%
2026-07-02	148.7500	148.7500	148.7500	148.7500	-15.290%	3	1,077	-10.723%
2026-06-30	175.0500	175.6000	175.0500	175.6000	-3.245%	4	1,077	-24.374%
2026-06-26	181.5000	181.5000	181.4900	181.4900	+8.800%	8	1,078	-26.828%
2026-06-24	166.8100	166.8100	166.8100	166.8100	+6.350%	1	1,078	-20.388%
2026-06-18	161.9000	162.0500	156.8500	156.8500	+14.740%	4	1,080	-15.333%
2026-06-16	136.7000	136.7000	136.7000	136.7000	-5.181%	1	1,080	-2.853%
2026-06-15	143.6700	144.1700	136.9400	144.1700	+0.642%	42	1,079	-7.887%
2026-06-09	143.2500	143.2500	143.2500	143.2500	+21.780%	2	1,092	-7.295%
2026-06-04	112.2600	117.6300	110.6000	117.6300	-15.526%	35	1,092	+12.896%
2026-06-02	139.2500	139.2500	139.2500	139.2500	+21.140%	42	1,101	-4.632%
2026-05-29	114.9400	114.9500	114.9400	114.9500	-0.820%	7	1,059	+15.528%
2026-05-27	115.9000	115.9000	115.9000	115.9000	-8.452%	15	1,059	+14.582%
2026-05-18	126.6000	126.6000	126.6000	126.6000	+0.158%	10	1,044	+4.897%
2026-04-30	126.4000	126.4000	126.4000	126.4000	+3.268%	2	1,044	+5.063%
2026-04-09	122.6000	122.6000	122.4000	122.4000	-26.707%	6	1,044	+8.497%
2026-03-31	167.0500	167.0500	167.0000	167.0000	+14.800%	5	1,044	-20.479%
2026-03-25	145.4700	145.4700	145.4700	145.4700	+2.588%	2	1,047	-8.710%
2026-03-20	141.8000	141.8000	141.8000	141.8000	+2.169%	7	1,049	-6.347%
2026-03-19	138.7900	138.7900	138.7900	138.7900	+12.773%	2	1,049	-4.316%
2026-03-17	123.0700	123.0700	123.0700	123.0700	-5.367%	74	1,049	+7.906%
2026-03-13	130.0500	130.0500	130.0500	130.0500	+14.632%	1	1,049	+2.115%
2026-03-12	110.1100	113.4500	110.1100	113.4500	+0.044%	3	1,049	+17.056%
2026-03-06	117.2000	117.2000	113.4000	113.4000	+1.978%	3	1,051	+17.108%
2026-03-03	111.2000	111.2000	111.2000	111.2000	+0.907%	1	1,053	+19.424%
2026-03-02	115.4500	115.4500	110.2000	110.2000	-3.570%	5	1,053	+20.508%
2026-02-19	114.2800	114.2800	114.2800	114.2800	-6.097%	1	1,056	+16.206%
2026-02-18	121.7000	121.7000	121.7000	121.7000	+9.986%	1	1,057	+9.121%
2026-02-12	109.6400	111.6500	109.4400	110.6500	+13.931%	19	1,057	+20.018%
2026-02-10	98.2300	100.4500	97.1200	97.1200	-8.152%	9	1,059	+36.738%
2026-02-06	105.7400	105.7400	105.7400	105.7400	+5.624%	1	1,068	+25.591%
2026-02-04	100.1100	100.1100	100.1100	100.1100	+28.643%	1	1,068	+32.654%
2026-02-02	79.2500	79.2500	77.8200	77.8200	+0.725%	27	1,068	+70.650%
2026-01-30	77.0500	77.6200	76.2000	77.2600	+10.371%	109	1,068	+71.887%
2026-01-29	71.5000	79.7500	70.0000	70.0000	-33.409%	488	1,165	+89.714%
2026-01-28	102.7400	105.1200	102.7100	105.1200	-2.486%	7	696	+26.332%
2026-01-27	107.8000	107.8000	107.8000	107.8000	+0.065%	1	695	+23.191%
2026-01-26	107.7300	107.7300	107.7300	107.7300	-7.065%	4	695	+23.271%
2026-01-12	115.9200	115.9200	115.9200	115.9200	+2.303%	1	695	+14.562%
2026-01-09	113.3100	113.3100	113.3100	113.3100	+6.096%	4	695	+17.201%
2025-12-24	106.8000	106.8000	106.8000	106.8000	-4.770%	2	697	+24.345%
2025-12-05	112.1500	112.1500	112.1500	112.1500	-4.309%	2	697	+18.413%
2025-12-04	117.2000	117.2000	117.2000	117.2000	-8.366%	100	698	+13.311%
2025-11-28	127.9000	127.9000	127.9000	127.9000	-3.624%	2	673	+3.831%
2025-11-26	132.7100	132.7100	132.7100	132.7100	-2.777%	2	675	+0.068%
2025-11-25	138.4000	138.4000	136.5000	136.5000	-18.507%	2	675	-2.711%
2025-11-21	167.5000	167.5000	167.5000	167.5000	+8.484%	1	675	-20.716%
2025-11-20	154.7700	154.7700	154.4000	154.4000	-8.666%	2	675	-13.990%
2025-11-19	162.0500	169.7500	162.0500	169.0500	+10.490%	6	674	-21.443%
2025-11-14	153.0000	153.0000	153.0000	153.0000	-0.052%	1	669	-13.203%
2025-11-07	153.0800	153.0800	153.0800	153.0800	+7.704%	10	669	-13.248%
2025-11-06	142.1300	142.1300	142.1300	142.1300	+1.587%	10	669	-6.564%
2025-11-04	139.9100	139.9100	139.9100	139.9100	+7.194%	3	659	-5.082%
2025-10-31	124.2300	130.5200	124.2300	130.5200	+10.563%	4	662	+1.747%
2025-10-30	117.2500	119.4600	111.1500	118.0500	+43.526%	211	662	+12.495%
2025-10-29	82.2500	82.2500	82.2500	82.2500	+6.735%	1	475	+61.459%
2025-10-28	77.4000	77.5200	77.0600	77.0600	+1.662%	6	476	+72.333%
2025-10-27	75.8500	75.8500	75.8000	75.8000	-8.730%	3	473	+75.198%
2025-10-24	84.0100	85.4000	83.0500	83.0500	-1.424%	8	473	+59.904%
2025-10-23	82.6000	84.2500	82.6000	84.2500	-2.171%	62	474	+57.626%
2025-10-22	83.8000	88.7000	83.8000	86.1200	-0.726%	82	428	+54.203%
2025-10-21	86.7500	86.7500	86.7500	86.7500	-0.196%	2	429	+53.084%
2025-10-20	87.3100	87.3100	86.9200	86.9200	-12.095%	6	427	+52.784%
2025-10-10	86.9500	98.8800	86.9500	98.8800	+12.491%	5	423	+34.304%
2025-10-09	90.6500	90.6500	87.9000	87.9000	-11.077%	352	423	+51.081%
2025-10-07	98.2000	99.0500	98.2000	98.8500	+4.053%	3	76	+34.345%
2025-10-03	95.0000	95.0000	95.0000	95.0000	+6.252%	1	76	+39.789%
2025-10-02	89.5000	90.5500	89.4100	89.4100	-2.973%	5	75	+48.529%
2025-10-01	91.0900	94.0000	91.0900	92.1500	+7.226%	8	74	+44.113%
2025-09-30	85.6000	85.9400	85.6000	85.9400	+5.577%	3	71	+54.526%
2025-09-29	79.6000	81.4000	79.6000	81.4000	-1.285%	6	70	+63.145%
2025-09-26	82.4600	82.4600	82.4600	82.4600	+7.133%	1	74	+61.048%
2025-09-24	77.7000	77.7000	76.9700	76.9700	-2.999%	5	73	+72.535%
2025-09-23	79.3500	79.3500	79.3500	79.3500	+14.469%	1	71	+67.360%
2025-09-19	69.3200	69.3200	69.3200	69.3200	-4.715%	1	71	+91.575%
2025-09-17	73.0000	73.0000	72.7500	72.7500	+2.827%	2	72	+82.543%
2025-09-16	74.4300	74.4300	70.7500	70.7500	-9.631%	3	71	+87.703%
2025-09-12	78.2900	78.2900	78.2900	78.2900	+6.445%	1	70	+69.626%
2025-09-09	74.2000	74.2000	73.5500	73.5500	-1.776%	2	70	+80.557%
2025-09-08	74.8800	74.8800	74.8800	74.8800	-3.852%	1	70	+77.350%
2025-09-05	77.8800	77.8800	77.8800	77.8800	-6.135%	1	70	+70.519%
2025-09-03	82.9700	82.9700	82.9700	82.9700	-2.674%	2	70	+60.058%
2025-09-02	87.5500	88.6700	84.8000	85.2500	+2.513%	37	70	+55.777%
2025-08-29	82.1000	83.1600	82.1000	83.1600	+5.788%	2	42	+59.692%
2025-08-28	78.6100	78.6100	78.6100	78.6100	+0.025%	2	42	+68.935%
2025-08-26	78.5900	78.5900	78.5900	78.5900	-0.178%	1	42	+68.978%
2025-08-22	78.7000	79.1400	78.7000	78.7300	-9.402%	14	42	+68.678%
2025-08-20	86.9000	86.9000	86.9000	86.9000	+12.521%	1	50	+52.819%
2025-08-18	76.9500	78.7000	76.6500	77.2300	+11.701%	16	49	+71.954%
2025-08-15	68.3000	69.1400	68.3000	69.1400	-2.012%	4	43	+92.074%
2025-08-14	70.5600	70.5600	70.5500	70.5600	+0.227%	10	43	+88.209%
2025-08-13	70.2500	70.4000	70.2500	70.4000	+2.759%	2	33	+88.636%
2025-08-12	68.5100	68.5100	68.5100	68.5100	-9.162%	3	31	+93.840%
2025-08-11	74.9800	75.4200	73.9800	75.4200	-3.159%	4	31	+76.081%
2025-08-07	78.8600	78.8600	77.8800	77.8800	-0.218%	4	31	+70.519%
2025-08-06	76.5800	79.0200	76.5800	78.0500	+7.212%	4	30	+70.147%
2025-08-04	72.8000	72.8000	72.8000	72.8000	-13.075%	1	28	+82.418%
2025-08-01	78.6400	83.7500	78.6400	83.7500	+22.891%	4	29	+58.567%
2025-07-31	70.4300	70.4300	68.1500	68.1500	-33.284%	19	26	+94.864%
2025-07-30	102.1500	102.1500	102.1500	102.1500	+6.997%	2	31	+30.005%
2025-07-23	95.7000	95.7000	95.4700	95.4700	-5.005%	20	31	+39.101%
2025-07-22	99.0000	100.5000	99.0000	100.5000	-0.790%	11	46	+32.139%
2025-07-18	101.1700	101.3000	101.1700	101.3000	-0.393%	22	51	+31.096%
2025-07-17	101.7000	101.7000	101.7000	101.7000	+6.884%	2	33	+30.580%
2025-07-14	94.9700	95.1500	94.9700	95.1500	-2.660%	2	31	+39.569%
2025-06-27	97.7500	97.7500	97.7500	97.7500	-4.736%	3	30	+35.857%
2025-06-26	102.6100	102.6100	102.6100	102.6100	-2.258%	3	27	+29.422%
2025-06-25	104.9800	104.9800	104.9800	104.9800	-11.147%	1	24	+26.500%
2025-06-13	118.1500	118.1500	118.1500	118.1500	+1.199%	30	23	+12.399%
2025-06-11	114.2000	116.9000	114.2000	116.7500	+1.778%	8	8	+13.747%
2025-06-06	114.7100	114.7100	114.7100	114.7100	-11.126%	4	3	+15.770%
2025-06-02	129.0700	129.0700	129.0700	129.0700	0.000%	1	1	+2.890%