Dark

META20260918P750
META Sep 18 2026 750.00 Put (META260918P00750000)
option OPRA

EOD

Jul 22, 2026

131.18+12.408%(+14.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	131.1800	131.1800	131.1800	131.1800	+12.408%	2	405	0.000%
2026-07-21	116.7000	116.7000	116.7000	116.7000	+15.202%	2	405	+12.408%
2026-07-15	101.3000	101.3000	101.3000	101.3000	-6.464%	2	407	+29.497%
2026-07-14	108.2500	108.3000	108.2500	108.3000	+0.885%	26	407	+21.127%
2026-07-10	110.8500	110.8500	106.0000	107.3500	-24.348%	51	399	+22.198%
2026-07-09	151.7000	151.7000	141.9000	141.9000	-7.152%	15	403	-7.555%
2026-07-01	154.1500	154.1500	152.8300	152.8300	-17.523%	13	403	-14.166%
2026-06-29	185.3000	185.3000	185.3000	185.3000	-5.072%	1	401	-29.207%
2026-06-26	207.9000	207.9000	194.1600	195.2000	+0.619%	34	401	-32.797%
2026-06-24	194.0000	194.0000	194.0000	194.0000	+3.671%	3	399	-32.381%
2026-06-23	183.3500	187.1400	183.0900	187.1300	+7.701%	103	399	-29.899%
2026-06-18	173.7500	173.7500	173.7500	173.7500	-4.992%	2	372	-24.501%
2026-06-17	167.5400	182.8800	167.5400	182.8800	-3.747%	12	372	-28.270%
2026-06-11	190.0500	190.0500	190.0000	190.0000	+16.564%	3	372	-30.958%
2026-06-05	163.0000	163.0000	163.0000	163.0000	+7.804%	1	375	-19.521%
2026-06-02	154.9500	154.9500	151.2000	151.2000	+5.403%	9	376	-13.241%
2026-06-01	142.9500	143.4500	142.9500	143.4500	+8.223%	3	385	-8.554%
2026-05-29	133.8500	133.8500	132.5500	132.5500	+3.474%	17	388	-1.034%
2026-05-28	128.1000	128.1000	128.1000	128.1000	-11.319%	1	375	+2.404%
2026-05-27	144.4500	144.4500	144.4500	144.4500	-4.496%	1	375	-9.187%
2026-05-13	151.2500	151.2500	151.2500	151.2500	-2.708%	1	375	-13.269%
2026-05-12	155.4600	155.4600	155.4600	155.4600	+44.614%	1	375	-15.618%
2026-04-29	107.5900	107.7000	107.5000	107.5000	+3.684%	25	375	+22.028%
2026-04-27	103.6800	103.6800	103.6800	103.6800	-2.170%	1	371	+26.524%
2026-04-24	105.9800	105.9800	105.9800	105.9800	+2.446%	4	370	+23.778%
2026-04-22	104.4300	104.4300	103.4500	103.4500	-3.498%	13	366	+26.805%
2026-04-21	107.2000	107.2000	107.2000	107.2000	+0.234%	1	353	+22.369%
2026-04-20	103.3500	106.9500	103.3500	106.9500	+0.611%	2	353	+22.655%
2026-04-16	106.3000	106.3000	106.3000	106.3000	-6.012%	1	354	+23.405%
2026-04-14	121.5500	121.9300	113.1000	113.1000	-18.633%	16	354	+15.986%
2026-04-08	139.0000	139.0000	139.0000	139.0000	-24.763%	5	354	-5.626%
2026-04-07	184.7500	184.7500	184.7500	184.7500	-0.779%	1	354	-28.996%
2026-04-02	186.2000	186.2000	186.2000	186.2000	-12.590%	2	354	-29.549%
2026-03-30	213.0200	213.0200	213.0200	213.0200	-4.902%	1	354	-38.419%
2026-03-27	215.1000	224.0000	215.1000	224.0000	+17.882%	6	355	-41.438%
2026-03-26	190.0200	190.0200	190.0200	190.0200	+18.986%	2	357	-30.965%
2026-03-25	159.7000	159.7000	159.7000	159.7000	-1.994%	2	357	-17.858%
2026-03-24	162.9500	162.9500	162.9500	162.9500	+22.611%	2	357	-19.497%
2026-02-18	132.9000	132.9000	132.9000	132.9000	+0.514%	1	357	-1.294%
2026-02-17	132.2200	132.2200	132.2200	132.2200	+19.678%	1	357	-0.787%
2026-02-10	111.3100	111.3100	110.4800	110.4800	-7.587%	3	357	+18.736%
2026-02-06	118.5000	120.2500	118.5000	119.5500	+4.731%	51	357	+9.728%
2026-02-04	109.9000	114.7500	109.9000	114.1500	+15.338%	8	362	+14.919%
2026-02-03	99.0800	99.0800	98.9700	98.9700	+12.402%	2	368	+32.545%
2026-01-30	87.9000	88.5000	87.0400	88.0500	+10.824%	120	368	+48.984%
2026-01-29	89.3600	89.3600	79.4500	79.4500	-32.727%	16	261	+65.110%
2026-01-28	118.1000	118.1000	118.1000	118.1000	-20.068%	1	266	+11.075%
2026-01-15	147.7500	147.7500	147.7500	147.7500	+15.475%	1	265	-11.215%
2026-01-07	127.9500	127.9500	127.9500	127.9500	-0.714%	5	265	+2.524%
2025-12-17	128.8700	128.8700	128.8700	128.8700	+4.781%	1	265	+1.793%
2025-12-08	122.9900	122.9900	122.9900	122.9900	-1.608%	1	265	+6.659%
2025-12-05	125.0000	125.0000	125.0000	125.0000	-9.916%	4	265	+4.944%
2025-12-02	138.9000	138.9000	138.7600	138.7600	-1.491%	3	269	-5.463%
2025-12-01	140.8600	140.8600	140.8600	140.8600	-4.262%	5	269	-6.872%
2025-11-26	144.9000	147.1300	144.9000	147.1300	-3.774%	61	294	-10.841%
2025-11-25	155.6300	155.6300	152.9000	152.9000	-4.688%	6	294	-14.205%
2025-11-24	160.4200	160.4200	160.4200	160.4200	-7.164%	10	288	-18.227%
2025-11-21	183.3500	183.3500	172.8000	172.8000	+10.064%	2	278	-24.086%
2025-11-11	157.0000	157.0000	157.0000	157.0000	-6.991%	1	277	-16.446%
2025-11-07	172.8000	172.8000	168.8000	168.8000	+8.903%	2	277	-22.287%
2025-11-04	155.0000	155.0000	155.0000	155.0000	+10.203%	1	278	-15.368%
2025-11-03	140.6500	140.6500	140.6500	140.6500	+1.920%	10	278	-6.733%
2025-10-31	136.6700	138.0000	136.6700	138.0000	+8.661%	2	278	-4.942%
2025-10-30	131.5000	135.4700	127.0000	127.0000	+41.394%	10	277	+3.291%
2025-10-29	91.1400	91.1400	89.6700	89.8200	+2.651%	5	277	+46.048%
2025-10-27	85.4500	88.0000	85.1000	87.5000	-7.162%	174	207	+49.920%
2025-10-24	94.5000	94.5000	94.2500	94.2500	+1.399%	2	207	+39.183%
2025-10-23	92.9500	93.0000	92.8500	92.9500	-1.473%	60	207	+41.130%
2025-10-22	94.3400	94.3400	94.3400	94.3400	-2.390%	1	173	+39.050%
2025-10-21	96.6500	96.6500	96.6500	96.6500	-13.551%	4	172	+35.727%
2025-10-17	111.8000	111.8000	111.8000	111.8000	+7.366%	1	176	+17.335%
2025-10-08	105.1500	105.1500	104.1300	104.1300	-5.336%	4	177	+25.977%
2025-10-07	110.0000	110.0000	110.0000	110.0000	+6.106%	1	172	+19.255%
2025-10-03	103.6700	103.6700	103.6700	103.6700	+2.796%	5	172	+26.536%
2025-10-02	100.8500	100.8500	100.8500	100.8500	-2.087%	1	175	+30.074%
2025-10-01	103.0000	103.0000	103.0000	103.0000	+7.147%	1	174	+27.359%
2025-09-30	98.5000	98.5000	96.1300	96.1300	+8.255%	2	174	+36.461%
2025-09-29	89.5700	89.5700	88.8000	88.8000	-5.027%	2	173	+47.725%
2025-09-26	93.7300	93.7300	93.5000	93.5000	+6.613%	36	172	+40.299%
2025-09-24	86.6500	87.7000	86.6500	87.7000	-1.461%	4	157	+49.578%
2025-09-23	83.8500	89.0000	83.8500	89.0000	+10.490%	27	153	+47.393%
2025-09-22	78.0000	80.6900	78.0000	80.5500	-1.528%	3	151	+62.855%
2025-09-19	78.8000	81.8000	78.8000	81.8000	+6.691%	2	151	+60.367%
2025-09-18	76.8000	77.6000	76.6700	76.6700	-3.438%	4	151	+71.097%
2025-09-16	82.3100	82.3100	79.4000	79.4000	-4.280%	3	150	+65.214%
2025-09-15	85.4000	85.4000	82.9500	82.9500	-2.721%	36	148	+58.143%
2025-09-12	86.5600	87.1000	85.2700	85.2700	-2.325%	47	118	+53.841%
2025-09-11	86.1500	87.3000	86.1500	87.3000	+0.299%	2	91	+50.263%
2025-09-08	83.5000	87.0400	83.5000	87.0400	+1.162%	4	91	+50.712%
2025-09-05	87.1200	87.1200	86.0400	86.0400	-2.094%	5	91	+52.464%
2025-09-04	84.6500	87.8800	84.6500	87.8800	-5.404%	21	91	+49.272%
2025-09-03	92.8800	92.9000	92.8500	92.9000	+1.808%	9	96	+41.206%
2025-08-29	91.2500	91.2500	91.2500	91.2500	+4.644%	1	87	+43.759%
2025-08-28	89.0000	89.0000	86.6700	87.2000	-3.433%	13	87	+50.436%
2025-08-27	90.3000	90.3000	90.3000	90.3000	+3.318%	1	97	+45.271%
2025-08-26	87.4000	87.4000	87.4000	87.4000	+0.229%	20	76	+50.092%
2025-08-25	87.1900	87.2000	87.1900	87.2000	-0.819%	2	76	+50.436%
2025-08-22	87.6500	88.2200	87.6500	87.9200	-4.725%	16	74	+49.204%
2025-08-20	92.2800	92.2800	92.2800	92.2800	+2.659%	1	70	+42.154%
2025-08-19	87.0200	89.8900	87.0200	89.8900	+5.356%	2	70	+45.934%
2025-08-18	87.9800	87.9800	85.3200	85.3200	+6.998%	5	68	+53.751%
2025-08-13	78.4000	79.7600	78.2500	79.7400	+3.384%	13	67	+64.510%
2025-08-12	77.9700	78.8100	77.1300	77.1300	-8.505%	4	67	+70.076%
2025-08-08	84.3000	84.3000	84.3000	84.3000	-0.824%	1	66	+55.611%
2025-08-04	85.0000	85.0000	85.0000	85.0000	-4.494%	1	67	+54.329%
2025-08-01	86.2600	89.0000	86.2600	89.0000	+15.002%	11	67	+47.393%
2025-07-31	76.0000	77.3900	76.0000	77.3900	-32.084%	7	64	+69.505%
2025-07-30	109.5500	113.9500	109.5500	113.9500	+11.388%	4	64	+15.121%
2025-07-28	102.7800	102.7800	102.3000	102.3000	-3.690%	25	60	+28.231%
2025-07-23	106.4500	106.4500	106.2200	106.2200	-6.579%	20	55	+23.498%
2025-07-17	113.7000	113.7000	113.7000	113.7000	+6.710%	2	42	+15.374%
2025-07-14	107.4500	107.4500	104.9000	106.5500	-0.699%	5	40	+23.116%
2025-07-11	110.0000	111.9200	107.3000	107.3000	+1.255%	5	39	+22.255%
2025-07-10	107.9400	107.9400	105.9700	105.9700	+2.337%	5	38	+23.790%
2025-07-09	104.7300	104.7300	102.1700	103.5500	-5.321%	5	36	+26.683%
2025-07-08	111.2700	111.2700	108.6800	109.3700	+0.046%	6	36	+19.941%
2025-07-07	108.0500	109.3200	107.2100	109.3200	-2.043%	18	34	+19.996%
2025-07-03	111.6000	111.6000	111.6000	111.6000	-0.800%	1	25	+17.545%
2025-07-01	111.5700	113.8900	111.1500	112.5000	+8.486%	13	25	+16.604%
2025-06-30	103.3500	103.7000	103.3500	103.7000	-17.764%	2	18	+26.500%
2025-06-20	126.1000	126.1000	126.1000	126.1000	+2.130%	2	16	+4.029%
2025-06-17	121.4000	123.4700	121.4000	123.4700	+1.246%	16	17	+6.244%
2025-06-16	121.9500	121.9500	121.9500	121.9500	-6.552%	15	16	+7.569%
2025-06-12	130.5000	130.5000	130.5000	130.5000	0.000%	1	1	+0.521%