Dark

META20260918P350
META Sep 18 2026 350.00 Put (META260918P00350000)
option OPRA

EOD

Jul 23, 2026

0.4900+40.000%(+0.1400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4900	0.4900	0.4900	0.4900	+40.000%	10	1,918	0.000%
2026-07-20	0.4900	0.4900	0.3500	0.3500	-23.913%	10	1,908	+40.000%
2026-07-17	0.4600	0.4600	0.4600	0.4600	+21.053%	5	1,909	+6.522%
2026-07-16	0.4100	0.4100	0.3700	0.3800	-19.149%	20	1,904	+28.947%
2026-07-13	0.4800	0.4800	0.4600	0.4700	-7.843%	156	1,898	+4.255%
2026-07-10	0.5000	0.5100	0.5000	0.5100	+2.000%	2	2,007	-3.922%
2026-07-09	0.6300	0.6600	0.5000	0.5000	-10.714%	223	2,008	-2.000%
2026-07-08	0.5500	0.6100	0.5500	0.5600	+9.804%	267	1,927	-12.500%
2026-07-07	0.5100	0.5100	0.5100	0.5100	-12.069%	1	1,970	-3.922%
2026-07-06	0.6800	0.6900	0.5800	0.5800	-17.143%	477	1,971	-15.517%
2026-07-02	0.6800	0.7000	0.6800	0.7000	+25.000%	2	2,266	-30.000%
2026-07-01	0.7300	0.7300	0.5500	0.5600	-41.053%	17	2,266	-12.500%
2026-06-30	1.0200	1.0300	0.9500	0.9500	-25.781%	5	2,272	-48.421%
2026-06-25	1.1000	1.2800	1.0700	1.2800	+36.170%	607	2,269	-61.719%
2026-06-23	0.9100	0.9400	0.9100	0.9400	-5.051%	3	1,851	-47.872%
2026-06-22	0.9300	0.9900	0.9300	0.9900	+10.000%	2	1,848	-50.505%
2026-06-18	1.0200	1.0200	0.8700	0.9000	-7.216%	76	1,851	-45.556%
2026-06-17	0.9000	0.9700	0.9000	0.9700	+31.081%	78	1,851	-49.485%
2026-06-16	0.7400	0.7400	0.7400	0.7400	-5.128%	1	1,851	-33.784%
2026-06-15	0.9400	0.9400	0.7800	0.7800	-36.066%	2	1,851	-37.179%
2026-06-11	1.3600	1.3600	1.2200	1.2200	+14.019%	6	1,852	-59.836%
2026-06-10	1.0700	1.0700	1.0700	1.0700	+1.905%	1	1,852	-54.206%
2026-06-09	1.0500	1.0500	1.0500	1.0500	-3.670%	5	1,852	-53.333%
2026-06-08	1.1500	1.2000	1.0000	1.0900	-1.802%	36	1,857	-55.046%
2026-06-05	0.6800	1.1100	0.6800	1.1100	+44.156%	11	1,854	-55.856%
2026-06-03	0.7700	0.7700	0.7700	0.7700	-24.510%	5	1,847	-36.364%
2026-06-01	0.9600	1.0200	0.9600	1.0200	+7.368%	5	1,847	-51.961%
2026-05-26	0.9400	0.9500	0.9400	0.9500	+1.064%	6	1,847	-48.421%
2026-05-22	0.9800	0.9800	0.9400	0.9400	-7.843%	8	1,842	-47.872%
2026-05-21	1.1300	1.1300	1.0200	1.0200	-9.735%	8	1,843	-51.961%
2026-05-19	1.1400	1.1400	1.1300	1.1300	-16.912%	2	1,843	-56.637%
2026-05-12	1.3600	1.3600	1.3600	1.3600	+6.250%	1	1,842	-63.971%
2026-05-11	1.3200	1.3500	1.2800	1.2800	-2.290%	156	1,842	-61.719%
2026-05-08	1.3100	1.3100	1.3100	1.3100	-0.758%	1	1,761	-62.595%
2026-05-07	1.3200	1.3200	1.3200	1.3200	-0.752%	1	1,762	-62.879%
2026-05-06	1.3300	1.3300	1.3300	1.3300	-4.317%	1	1,762	-63.158%
2026-05-04	1.3900	1.3900	1.3900	1.3900	-0.714%	1	1,762	-64.748%
2026-04-30	1.5300	1.5300	1.4000	1.4000	+12.903%	4	1,762	-65.000%
2026-04-29	1.2800	1.2800	1.2100	1.2400	-14.483%	11	1,762	-60.484%
2026-04-24	1.4500	1.4500	1.4500	1.4500	-6.452%	63	1,762	-66.207%
2026-04-23	1.4800	1.5500	1.4800	1.5500	+9.929%	18	1,777	-68.387%
2026-04-22	1.4500	1.4500	1.3700	1.4100	-4.082%	5	1,778	-65.248%
2026-04-21	1.4700	1.4700	1.4700	1.4700	-3.922%	3	1,781	-66.667%
2026-04-20	1.5300	1.5300	1.5300	1.5300	+2.000%	3	1,781	-67.974%
2026-04-17	1.3700	1.5000	1.3700	1.5000	-13.295%	5	1,781	-67.333%
2026-04-15	1.8000	1.8100	1.7300	1.7300	-13.500%	8	1,782	-71.676%
2026-04-14	2.0000	2.0000	2.0000	2.0000	-16.667%	1	1,781	-75.500%
2026-04-13	2.4000	2.4000	2.4000	2.4000	-23.567%	1	1,780	-79.583%
2026-04-09	3.0500	3.1400	3.0500	3.1400	-4.848%	2	1,780	-84.395%
2026-04-08	3.5300	3.5300	3.3000	3.3000	-37.262%	13	1,781	-85.152%
2026-04-02	5.0500	5.2600	5.0500	5.2600	+13.118%	10	1,779	-90.684%
2026-04-01	5.0000	5.0000	4.6500	4.6500	-26.190%	3	1,779	-89.462%
2026-03-31	6.3000	6.3000	6.3000	6.3000	-16.000%	6	1,780	-92.222%
2026-03-30	7.5000	7.5000	7.5000	7.5000	-10.180%	2	1,780	-93.467%
2026-03-27	8.0000	8.7000	7.9000	8.3500	+21.898%	50	1,778	-94.132%
2026-03-26	5.5200	7.3500	5.5200	6.8500	+59.302%	43	1,771	-92.847%
2026-03-24	4.3000	4.3000	4.3000	4.3000	+4.878%	2	1,735	-88.605%
2026-03-23	4.1000	4.1000	4.1000	4.1000	-11.638%	1	1,734	-88.049%
2026-03-20	4.6400	4.6400	4.6400	4.6400	+16.000%	1	1,733	-89.440%
2026-03-19	4.1000	4.2200	4.0000	4.0000	+18.694%	7	1,732	-87.750%
2026-03-17	3.3700	3.3700	3.3700	3.3700	-8.174%	2	1,728	-85.460%
2026-03-16	3.6700	3.6700	3.6700	3.6700	-19.341%	1	1,726	-86.649%
2026-03-13	4.5500	4.5500	4.5500	4.5500	+28.531%	1	1,727	-89.231%
2026-03-12	3.5400	3.5400	3.5400	3.5400	+0.568%	3	1,726	-86.158%
2026-03-06	3.5200	3.5200	3.5200	3.5200	+2.924%	1	1,726	-86.080%
2026-02-27	3.4200	3.4200	3.4200	3.4200	-0.870%	1	1,725	-85.673%
2026-02-24	3.2000	3.4500	3.2000	3.4500	+4.545%	12	1,725	-85.797%
2026-02-23	3.2700	3.3000	3.2700	3.3000	-1.493%	2	1,713	-85.152%
2026-02-17	3.3500	3.3500	3.3500	3.3500	-0.593%	30	1,713	-85.373%
2026-02-13	3.3700	3.3700	3.3700	3.3700	+23.897%	1	1,711	-85.460%
2026-02-05	2.7200	2.7200	2.7200	2.7200	+4.615%	1	1,711	-81.985%
2026-02-04	2.6100	2.6900	2.6000	2.6000	+33.333%	7	1,711	-81.154%
2026-02-03	1.9500	1.9500	1.9500	1.9500	+13.372%	1	1,715	-74.872%
2026-01-29	1.6300	1.8900	1.6300	1.7200	-30.924%	2,516	1,715	-71.512%
2026-01-28	2.4900	2.4900	2.4900	2.4900	-7.778%	6	2,639	-80.321%
2026-01-27	2.7000	2.7000	2.7000	2.7000	-13.738%	1	2,633	-81.852%
2026-01-22	3.1300	3.1300	3.1300	3.1300	-18.701%	2	2,634	-84.345%
2026-01-20	3.7000	3.8500	3.7000	3.8500	+1.583%	503	2,632	-87.273%
2026-01-14	3.7000	3.7900	3.7000	3.7900	+8.286%	11	2,133	-87.071%
2026-01-13	3.5000	3.5000	3.5000	3.5000	+9.375%	2,005	2,132	-86.000%
2026-01-08	3.2000	3.2000	3.2000	3.2000	+3.226%	1	127	-84.688%
2026-01-02	2.9500	3.1000	2.9500	3.1000	+9.541%	17	126	-84.194%
2025-12-31	2.8300	2.8300	2.8300	2.8300	+2.166%	1	126	-82.686%
2025-12-30	2.9600	2.9600	2.7700	2.7700	-10.645%	2	126	-82.310%
2025-12-24	3.1000	3.1000	3.1000	3.1000	+1.639%	1	124	-84.194%
2025-12-23	3.0500	3.0500	3.0500	3.0500	-10.029%	3	124	-83.934%
2025-12-22	3.3900	3.3900	3.3900	3.3900	-0.294%	1	127	-85.546%
2025-12-18	3.4000	3.4000	3.4000	3.4000	-5.817%	1	126	-85.588%
2025-12-17	3.6100	3.6100	3.6100	3.6100	-14.048%	1	127	-86.427%
2025-12-04	3.9900	4.2000	3.9900	4.2000	-7.692%	3	126	-88.333%
2025-12-01	4.5500	4.5500	4.5500	4.5500	+1.111%	1	126	-89.231%
2025-11-28	4.5000	4.5000	4.5000	4.5000	-10.000%	1	126	-89.111%
2025-11-25	5.0000	5.0000	5.0000	5.0000	-4.762%	1	125	-90.200%
2025-11-24	5.4500	5.4500	5.2500	5.2500	-30.000%	11	124	-90.667%
2025-11-19	7.1000	7.5000	7.1000	7.5000	+7.914%	28	124	-93.467%
2025-11-18	6.9500	6.9500	6.9500	6.9500	+33.654%	10	100	-92.950%
2025-11-11	5.1500	5.2000	5.1500	5.2000	+6.122%	2	90	-90.577%
2025-11-10	4.9000	4.9000	4.9000	4.9000	-21.600%	2	89	-90.000%
2025-11-07	6.2500	6.2500	6.2500	6.2500	+14.679%	20	87	-92.160%
2025-11-06	5.4500	5.4500	5.4500	5.4500	-1.802%	1	67	-91.009%
2025-11-04	5.4500	5.5500	5.4000	5.5500	+7.767%	28	67	-91.171%
2025-11-03	5.1500	5.1500	5.1500	5.1500	+4.040%	1	44	-90.485%
2025-10-31	4.5600	4.9500	4.5600	4.9500	+11.236%	6	44	-90.101%
2025-10-30	3.8500	4.9500	3.8500	4.4500	+39.498%	13	44	-88.989%
2025-10-28	3.1900	3.1900	3.1900	3.1900	+3.909%	1	31	-84.639%
2025-10-27	3.1000	3.1000	3.0700	3.0700	-8.358%	2	30	-84.039%
2025-10-24	3.3500	3.3500	3.3500	3.3500	-27.957%	3	30	-85.373%
2025-10-17	5.1900	5.1900	4.6500	4.6500	-2.105%	2	27	-89.462%
2025-10-06	5.4000	5.5000	4.7500	4.7500	+10.981%	12	25	-89.684%
2025-10-01	4.2800	4.2800	4.2800	4.2800	+32.099%	1	19	-88.551%
2025-09-22	3.2400	3.2400	3.2400	3.2400	-7.163%	1	18	-84.877%
2025-09-10	3.4900	3.4900	3.4900	3.4900	-6.933%	1	17	-85.960%
2025-09-08	3.7500	3.7500	3.7500	3.7500	-5.063%	1	18	-86.933%
2025-08-22	3.9500	3.9500	3.9500	3.9500	+7.046%	1	17	-87.595%
2025-08-13	3.6900	3.6900	3.6900	3.6900	+3.944%	1	16	-86.721%
2025-08-05	3.5500	3.5500	3.5500	3.5500	-13.415%	3	15	-86.197%
2025-07-25	4.1000	4.1000	4.1000	4.1000	-4.651%	5	15	-88.049%
2025-07-24	4.2500	4.3000	4.2500	4.3000	-16.505%	2	10	-88.605%
2025-07-18	5.3500	5.3500	5.1500	5.1500	-4.097%	4	11	-90.485%
2025-07-17	5.3700	5.3700	5.3700	5.3700	+3.468%	1	15	-90.875%
2025-07-16	5.1900	5.1900	5.1900	5.1900	+1.765%	1	15	-90.559%
2025-07-15	5.1000	5.1000	5.1000	5.1000	-0.391%	5	14	-90.392%
2025-07-11	5.1200	5.1200	5.1200	5.1200	-11.724%	1	9	-90.430%
2025-07-07	5.8000	5.8000	5.8000	5.8000	-6.452%	2	8	-91.552%
2025-07-02	6.2000	6.2000	6.2000	6.2000	-1.587%	2	9	-92.097%
2025-07-01	6.3000	6.3000	6.3000	6.3000	+0.800%	2	7	-92.222%
2025-06-27	6.1000	6.2500	6.1000	6.2500	-8.759%	2	5	-92.160%
2025-06-25	6.8500	6.8500	6.8500	6.8500	-13.071%	1	3	-92.847%
2025-06-10	8.0000	8.0000	7.8800	7.8800	0.000%	2	2	-93.782%