Dark

META20260918P740
META Sep 18 2026 740.00 Put (META260918P00740000)
option OPRA

EOD

Jul 20, 2026

116.30+5.106%(+5.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	116.5000	116.5000	116.3000	116.3000	+5.106%	3	546	0.000%
2026-07-17	118.2000	118.2000	110.6500	110.6500	+22.509%	3	548	+5.106%
2026-07-15	96.0000	96.0000	90.3200	90.3200	-10.751%	9	548	+28.764%
2026-07-14	100.7000	101.6000	100.3000	101.2000	-3.250%	7	550	+14.921%
2026-07-13	104.6000	104.6000	104.6000	104.6000	+4.496%	1	549	+11.185%
2026-07-10	97.4800	101.6700	97.4700	100.1000	-24.906%	53	550	+16.184%
2026-07-09	133.3000	133.3000	133.3000	133.3000	+4.100%	5	553	-12.753%
2026-07-01	128.0500	128.0500	128.0500	128.0500	-27.627%	5	553	-9.176%
2026-06-29	176.4500	177.6300	176.4500	176.9300	-7.006%	50	553	-34.268%
2026-06-26	191.5500	191.5500	190.0000	190.2600	-1.420%	8	576	-38.873%
2026-06-25	193.0000	193.0000	193.0000	193.0000	+13.864%	1	577	-39.741%
2026-06-18	172.2500	172.2500	169.5000	169.5000	+3.165%	3	578	-31.386%
2026-06-17	157.5500	164.3000	157.5500	164.3000	+9.643%	3	578	-29.215%
2026-06-16	149.8000	149.8500	149.8000	149.8500	-1.641%	3	578	-22.389%
2026-06-15	152.3500	152.3500	152.3500	152.3500	-1.071%	3	581	-23.663%
2026-06-05	154.0000	154.0000	154.0000	154.0000	+23.576%	1	583	-24.481%
2026-05-29	124.6200	124.6200	124.6200	124.6200	-7.104%	1	583	-6.676%
2026-05-07	128.2500	134.1500	128.2500	134.1500	-0.371%	4	582	-13.306%
2026-05-01	134.9000	134.9000	134.6500	134.6500	-5.502%	2	578	-13.628%
2026-04-30	142.4900	142.4900	142.4900	142.4900	+40.108%	3	578	-18.380%
2026-04-29	101.7000	101.7000	101.7000	101.7000	-1.549%	14	581	+14.356%
2026-04-28	101.1000	103.3000	101.1000	103.3000	+6.232%	2	595	+12.585%
2026-04-24	97.2400	97.2400	97.2400	97.2400	-0.481%	3	593	+19.601%
2026-04-22	97.7100	97.7100	97.7100	97.7100	+1.707%	6	590	+19.026%
2026-04-20	96.0700	96.0700	96.0700	96.0700	-5.303%	5	584	+21.058%
2026-04-15	101.4500	101.4500	101.4500	101.4500	-11.482%	1	579	+14.638%
2026-04-14	114.6100	114.6100	114.6100	114.6100	-8.143%	5	579	+1.475%
2026-04-09	124.7700	124.7700	124.7700	124.7700	-24.221%	1	575	-6.788%
2026-04-01	164.6500	164.6500	164.6500	164.6500	-6.555%	3	575	-29.365%
2026-03-31	176.2000	176.2000	176.2000	176.2000	-18.974%	2	575	-33.995%
2026-03-27	202.2500	218.4300	200.6000	217.4600	+15.474%	7	577	-46.519%
2026-03-26	182.0000	188.3200	181.6700	188.3200	+29.876%	8	577	-38.243%
2026-03-19	145.0000	145.0000	145.0000	145.0000	+23.562%	1	574	-19.793%
2026-02-12	104.7800	117.3500	104.7800	117.3500	+9.714%	4	574	-0.895%
2026-02-10	106.0700	106.9600	106.0700	106.9600	+3.674%	5	574	+8.732%
2026-02-09	103.1700	103.1700	103.1700	103.1700	-4.569%	3	574	+12.727%
2026-02-05	108.1100	108.1100	108.1100	108.1100	+0.427%	2	571	+7.576%
2026-02-04	108.2500	108.2500	107.6500	107.6500	+15.504%	6	572	+8.035%
2026-02-03	93.2000	93.2000	93.2000	93.2000	+11.510%	8	577	+24.785%
2026-02-02	84.1700	86.9000	83.3500	83.5800	+3.505%	250	579	+39.148%
2026-01-30	81.2000	81.2000	80.7500	80.7500	+6.954%	3	356	+44.025%
2026-01-29	79.3500	79.3500	75.5000	75.5000	-40.127%	51	355	+54.040%
2026-01-08	126.7000	126.7000	126.0500	126.1000	+6.910%	25	305	-7.772%
2025-12-18	118.0500	118.0500	117.8900	117.9500	-10.372%	36	300	-1.399%
2025-12-12	131.6000	131.6000	131.6000	131.6000	-2.265%	1	299	-11.626%
2025-11-28	134.6500	134.6500	134.6500	134.6500	-2.660%	1	300	-13.628%
2025-11-26	138.3300	138.3300	138.3300	138.3300	-4.928%	4	299	-15.926%
2025-11-25	145.5000	145.5000	145.5000	145.5000	-16.976%	1	299	-20.069%
2025-11-21	170.7500	175.2500	170.7500	175.2500	+11.553%	2	298	-33.638%
2025-11-14	159.4500	159.7700	157.1000	157.1000	+0.557%	251	297	-25.971%
2025-11-12	156.2300	156.2300	156.2300	156.2300	+6.569%	8	372	-25.558%
2025-11-11	146.6000	146.6000	146.6000	146.6000	-8.564%	2	372	-20.668%
2025-11-07	155.5000	160.3300	155.5000	160.3300	+18.860%	11	374	-27.462%
2025-10-31	134.8900	134.8900	134.8900	134.8900	+4.647%	1	365	-13.782%
2025-10-30	127.6800	130.0500	125.7400	128.9000	+51.469%	9	365	-9.775%
2025-10-29	85.4000	87.7000	85.1000	85.1000	+3.289%	266	371	+36.663%
2025-10-28	81.3500	85.1000	81.3500	82.3900	-5.299%	5	312	+41.158%
2025-10-24	89.4200	89.4200	87.0000	87.0000	-2.685%	27	310	+33.678%
2025-10-23	87.8500	89.4200	87.8500	89.4000	-2.868%	82	322	+30.089%
2025-10-20	92.0400	92.0400	92.0400	92.0400	-8.509%	2	252	+26.358%
2025-10-17	100.6700	100.8300	100.5500	100.6000	-0.347%	36	252	+15.606%
2025-10-13	100.9500	100.9500	100.9500	100.9500	+2.487%	1	255	+15.206%
2025-10-09	97.6600	98.5000	97.6600	98.5000	-0.955%	5	254	+18.071%
2025-10-08	99.4500	99.4500	99.4500	99.4500	-4.650%	2	256	+16.943%
2025-10-07	103.6000	104.5500	103.5500	104.3000	+6.865%	10	244	+11.505%
2025-10-03	98.8200	98.8200	97.6000	97.6000	+1.932%	6	244	+19.160%
2025-10-02	95.7500	95.7500	95.7500	95.7500	-2.405%	3	240	+21.462%
2025-10-01	97.1500	98.1100	97.1500	98.1100	+8.301%	2	237	+18.540%
2025-09-30	93.3500	93.3500	90.5900	90.5900	+7.845%	4	236	+28.381%
2025-09-29	84.0500	84.0500	84.0000	84.0000	-3.659%	2	232	+38.452%
2025-09-26	86.6000	88.2900	86.5500	87.1900	+3.245%	31	232	+33.387%
2025-09-25	84.9600	84.9600	84.4500	84.4500	+2.438%	6	207	+37.715%
2025-09-24	81.6500	82.4500	81.5400	82.4400	-1.682%	267	280	+41.072%
2025-09-23	84.0000	84.0500	83.8000	83.8500	+9.910%	26	66	+38.700%
2025-09-19	76.2900	76.2900	76.2900	76.2900	+1.720%	5	44	+52.445%
2025-09-16	75.0000	75.0000	75.0000	75.0000	-4.031%	2	40	+55.067%
2025-09-15	77.0000	78.1500	77.0000	78.1500	-5.146%	4	38	+48.816%
2025-09-05	80.7300	82.3900	80.7300	82.3900	-0.831%	2	37	+41.158%
2025-09-04	78.1100	83.0800	78.1100	83.0800	-5.484%	18	37	+39.986%
2025-09-03	87.0800	87.9000	87.0800	87.9000	+0.011%	12	40	+32.309%
2025-08-29	86.3700	87.8900	86.3700	87.8900	+5.688%	3	38	+32.324%
2025-08-28	83.1600	83.1600	83.1600	83.1600	-0.479%	2	38	+39.851%
2025-08-22	84.5000	84.5000	83.5000	83.5600	-8.777%	4	37	+39.181%
2025-08-20	91.6500	91.6500	91.6000	91.6000	+7.072%	2	34	+26.965%
2025-08-19	82.4400	85.5500	82.4400	85.5500	+13.296%	4	33	+35.944%
2025-08-13	74.1500	75.5300	74.1500	75.5100	+1.220%	10	32	+54.019%
2025-08-12	73.8100	74.6000	73.8100	74.6000	-5.546%	11	28	+55.898%
2025-08-11	78.7400	78.9800	78.7400	78.9800	-3.976%	6	39	+47.252%
2025-08-06	82.2500	82.2500	82.2500	82.2500	+9.085%	2	43	+41.398%
2025-08-05	75.4000	75.4000	75.4000	75.4000	-5.276%	1	41	+54.244%
2025-08-04	81.3800	81.3800	79.6000	79.6000	-7.549%	8	42	+46.106%
2025-08-01	82.0000	86.1000	82.0000	86.1000	+17.623%	2	35	+35.075%
2025-07-31	73.2500	74.0800	71.1700	73.2000	-31.716%	5	34	+58.880%
2025-07-30	103.8500	107.2000	103.8500	107.2000	+5.762%	4	34	+8.489%
2025-07-29	100.1000	101.3600	100.1000	101.3600	-4.844%	6	30	+14.740%
2025-07-18	106.5200	106.5200	106.5200	106.5200	-1.598%	1	24	+9.181%
2025-07-17	108.2500	108.2500	108.2500	108.2500	+1.377%	2	23	+7.436%
2025-07-01	103.9600	106.7800	103.9600	106.7800	+8.870%	2	23	+8.916%
2025-06-30	97.8100	98.0800	97.8100	98.0800	-12.075%	2	22	+18.577%
2025-06-25	111.5500	111.5500	111.5500	111.5500	0.000%	20	20	+4.258%