Dark

META20250919P370
META Sep 19 2025 370.00 Put (META250919P00370000)
option OPRA

EOD

Jun 24, 2025

0.4600-23.333%(-0.1400)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-24	0.46	0.46	0.46	0.46	-23.333%	45	345	0.000%
2025-06-23	0.60	0.60	0.60	0.60	-45.946%	2	345	-23.333%
2025-06-03	1.11	1.11	1.11	1.11	-32.727%	1	345	-58.559%
2025-05-16	1.65	1.65	1.65	1.65	+9.272%	6	344	-72.121%
2025-05-13	1.52	1.52	1.51	1.51	-47.203%	41	344	-69.536%
2025-05-09	2.86	2.86	2.86	2.86	+9.160%	6	344	-83.916%
2025-05-08	2.62	2.62	2.62	2.62	-30.133%	1	343	-82.443%
2025-05-01	3.45	3.75	3.24	3.75	-38.017%	11	343	-87.733%
2025-04-25	6.00	6.05	6.00	6.05	-51.484%	160	344	-92.397%
2025-04-22	12.47	12.47	12.47	12.47	+18.199%	8	310	-96.311%
2025-04-16	10.45	10.55	10.45	10.55	+20.296%	11	318	-95.640%
2025-04-15	8.80	8.80	8.77	8.77	-13.511%	3	309	-94.755%
2025-04-14	10.14	10.14	10.14	10.14	-7.397%	1	306	-95.464%
2025-04-11	10.95	10.95	10.95	10.95	+22.758%	2	305	-95.799%
2025-04-08	8.91	8.92	8.91	8.92	-36.512%	8	304	-94.843%
2025-04-07	11.23	14.05	11.23	14.05	+8.077%	4	302	-96.726%
2025-04-04	13.20	14.05	13.00	13.00	+68.831%	46	303	-96.462%
2025-04-03	8.04	8.04	7.65	7.70	+57.787%	3	302	-94.026%
2025-03-28	4.88	4.88	4.88	4.88	+69.444%	2	303	-90.574%
2025-03-25	2.92	2.92	2.83	2.88	-49.474%	3	302	-84.028%
2025-03-18	5.70	5.70	5.70	5.70	+21.277%	1	301	-91.930%
2025-03-14	4.75	4.75	4.70	4.70	-6.000%	40	301	-90.213%
2025-03-12	5.00	5.00	5.00	5.00	-13.043%	20	281	-90.800%
2025-03-11	5.75	5.75	5.75	5.75	+35.294%	1	275	-92.000%
2025-03-07	5.45	5.45	4.25	4.25	-3.189%	8	275	-89.176%
2025-03-06	4.39	4.39	4.39	4.39	+41.613%	30	277	-89.522%
2025-02-27	3.10	3.10	3.10	3.10	+14.815%	2	305	-85.161%
2025-02-25	2.70	2.70	2.70	2.70	+13.924%	3	303	-82.963%
2025-02-24	2.37	2.37	2.37	2.37	+15.049%	1	303	-80.591%
2025-02-21	2.06	2.06	2.06	2.06	+1.980%	2	303	-77.670%
2025-02-13	2.02	2.02	2.02	2.02	-4.265%	1	304	-77.228%
2025-02-10	2.04	2.11	2.04	2.11	-3.653%	4	304	-78.199%
2025-02-05	2.17	2.19	2.17	2.19	-63.802%	2	304	-78.995%
2024-12-31	6.05	6.05	6.05	6.05	+8.229%	17	295	-92.397%
2024-12-24	5.59	5.59	5.59	5.59	-15.303%	7	302	-91.771%
2024-12-19	6.10	6.60	6.10	6.60	+17.857%	3	302	-93.030%
2024-12-18	5.10	5.60	4.90	5.60	+16.667%	6	299	-91.786%
2024-12-17	4.80	4.80	4.80	4.80	-4.000%	1	295	-90.417%
2024-12-16	5.00	5.00	5.00	5.00	+4.167%	2	297	-90.800%
2024-12-09	4.80	4.80	4.80	4.80	+1.053%	1	297	-90.417%
2024-12-06	4.75	4.75	4.75	4.75	-7.767%	8	298	-90.316%
2024-12-05	5.00	5.15	5.00	5.15	+3.000%	5	302	-91.068%
2024-12-04	4.90	5.20	4.90	5.00	+0.402%	10	298	-90.800%
2024-12-03	5.40	5.45	4.98	4.98	-23.969%	4	298	-90.763%
2024-11-27	6.50	6.75	6.50	6.55	+3.968%	42	287	-92.977%
2024-11-26	6.30	6.30	6.30	6.30	-16.000%	10	287	-92.698%
2024-11-20	7.15	7.50	7.15	7.50	-1.316%	2	287	-93.867%
2024-11-19	7.60	7.60	7.60	7.60	+14.286%	1	285	-93.947%
2024-11-14	6.65	6.65	6.65	6.65	-2.920%	1	286	-93.083%
2024-11-13	6.85	6.85	6.85	6.85	+7.031%	1	286	-93.285%
2024-11-12	5.80	6.40	5.80	6.40	+1.587%	6	285	-92.813%
2024-11-11	6.30	6.30	6.30	6.30	+3.279%	3	279	-92.698%
2024-11-08	6.15	6.25	6.10	6.10	-3.175%	20	276	-92.459%
2024-11-07	6.80	6.80	6.30	6.30	-16.556%	2	276	-92.698%
2024-11-06	8.05	8.10	7.55	7.55	-4.430%	6	277	-93.907%
2024-11-05	8.05	8.10	7.90	7.90	-10.227%	5	274	-94.177%
2024-11-04	8.85	8.85	8.50	8.80	+15.789%	9	273	-94.773%
2024-10-30	8.05	8.05	7.60	7.60	-16.484%	2	266	-93.947%
2024-10-29	9.10	9.10	9.10	9.10	+1.111%	1	266	-94.945%
2024-10-28	9.00	9.00	9.00	9.00	-5.263%	3	265	-94.889%
2024-10-25	9.15	9.50	9.15	9.50	-9.524%	28	268	-95.158%
2024-10-24	10.20	10.50	10.20	10.50	+2.941%	3	276	-95.619%
2024-10-23	8.70	10.20	8.70	10.20	+10.870%	9	273	-95.490%
2024-10-22	9.35	9.35	9.10	9.20	-2.646%	4	265	-95.000%
2024-10-21	9.65	9.80	9.35	9.45	-1.563%	10	265	-95.132%
2024-10-18	9.30	9.60	9.30	9.60	-3.030%	8	269	-95.208%
2024-10-17	9.70	9.90	9.70	9.90	-2.463%	3	268	-95.354%
2024-10-16	10.05	10.15	10.05	10.15	+4.103%	2	270	-95.468%
2024-10-09	10.00	10.10	9.70	9.75	+2.094%	4	269	-95.282%
2024-10-08	9.55	9.55	9.55	9.55	-6.829%	3	269	-95.183%
2024-10-07	9.18	10.25	9.18	10.25	-5.093%	9	272	-95.512%
2024-10-03	10.80	10.80	10.80	10.80	-4.846%	2	270	-95.741%
2024-10-02	11.35	11.35	11.35	11.35	+5.093%	1	272	-95.947%
2024-10-01	10.64	10.80	10.64	10.80	-3.139%	3	271	-95.741%
2024-09-30	11.40	11.40	11.15	11.15	-0.889%	2	270	-95.874%
2024-09-26	11.25	11.25	11.25	11.25	-2.174%	2	269	-95.911%
2024-09-24	12.15	12.15	11.50	11.50	-0.433%	3	267	-96.000%
2024-09-23	11.50	11.65	11.15	11.55	-3.750%	34	268	-96.017%
2024-09-20	12.20	12.20	12.00	12.00	-19.517%	4	260	-96.167%
2024-09-17	14.91	14.91	14.91	14.91	-1.908%	1	260	-96.915%
2024-09-16	15.20	15.20	15.20	15.20	-7.034%	5	260	-96.974%
2024-09-12	16.30	16.35	16.30	16.35	-17.005%	15	260	-97.187%
2024-09-06	17.78	19.70	17.78	19.70	+9.444%	4	255	-97.665%
2024-09-03	18.00	18.00	18.00	18.00	-34.066%	1	255	-97.444%
2024-07-17	27.30	27.30	27.30	27.30	+62.114%	180	255	-98.315%
2024-07-09	16.79	16.84	16.79	16.84	+2.683%	7	75	-97.268%
2024-07-05	16.40	16.40	15.86	16.40	-13.911%	4	75	-97.195%
2024-07-03	19.05	19.05	19.05	19.05	+3.029%	1	75	-97.585%
2024-06-27	18.18	18.49	18.18	18.49	-6.804%	2	75	-97.512%
2024-06-25	19.84	19.84	19.84	19.84	-11.429%	1	75	-97.681%
2024-06-21	22.40	22.40	22.40	22.40	+6.464%	1	75	-97.946%
2024-06-12	21.12	21.12	21.04	21.04	-4.015%	5	75	-97.814%
2024-06-06	21.92	21.92	21.92	21.92	-4.820%	2	70	-97.901%
2024-06-05	23.03	23.03	23.03	23.03	-11.864%	2	68	-98.003%
2024-05-31	26.13	26.13	26.13	26.13	+6.090%	4	66	-98.240%
2024-05-29	24.63	24.63	24.63	24.63	+0.531%	1	63	-98.132%
2024-04-04	24.46	24.50	24.46	24.50	-13.428%	2	63	-98.122%
2024-04-01	28.30	28.30	28.30	28.30	-11.285%	5	64	-98.375%
2024-03-11	33.50	33.50	31.90	31.90	+17.452%	4	59	-98.558%
2024-03-08	27.16	27.16	27.16	27.16	-6.667%	4	58	-98.306%
2024-02-22	29.10	29.10	29.10	29.10	+6.593%	1	56	-98.419%
2024-02-02	27.50	27.50	26.35	27.30	-41.037%	3	56	-98.315%
2024-01-29	46.30	46.30	46.30	46.30	-20.583%	1	54	-99.006%
2024-01-17	58.30	58.30	58.30	58.30	+1.834%	3	54	-99.211%
2024-01-16	57.25	57.25	57.25	57.25	-0.677%	33	54	-99.197%
2024-01-11	57.64	57.64	57.64	57.64	-8.942%	1	23	-99.202%
2023-12-26	63.30	63.30	63.30	63.30	-0.939%	1	22	-99.273%
2023-12-22	63.90	63.90	63.90	63.90	-1.389%	1	22	-99.280%
2023-12-20	64.80	64.80	64.80	64.80	-0.461%	1	22	-99.290%
2023-12-19	65.16	65.16	65.10	65.10	-2.807%	24	22	-99.293%
2023-12-18	66.80	66.98	66.80	66.98	-1.645%	3	11	-99.313%
2023-11-22	68.10	68.10	68.10	68.10	-32.056%	2	6	-99.325%
2023-10-26	100.23	100.23	100.23	100.23	0.000%	6	6	-99.541%