Dark

META20260918P380
META Sep 18 2026 380.00 Put (META260918P00380000)
option OPRA

EOD

Jul 22, 2026

0.5800-6.452%(-0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.5800	0.5800	0.5800	0.5800	-6.452%	10	526	0.000%
2026-07-16	0.6200	0.6200	0.6200	0.6200	-1.587%	1	516	-6.452%
2026-07-15	0.6500	0.6500	0.6300	0.6300	-3.077%	5	516	-7.937%
2026-07-14	0.6500	0.6500	0.6500	0.6500	-7.143%	3	517	-10.769%
2026-07-13	0.7700	0.8100	0.7000	0.7000	+4.478%	8	520	-17.143%
2026-07-10	0.7200	0.7200	0.6700	0.6700	-28.723%	2	520	-13.433%
2026-07-09	0.9400	0.9400	0.9400	0.9400	-9.615%	2	521	-38.298%
2026-07-08	1.0300	1.0400	1.0300	1.0400	+2.970%	8	522	-44.231%
2026-07-06	1.0800	1.0800	1.0100	1.0100	-9.009%	8	516	-42.574%
2026-07-02	1.1000	1.1100	1.1000	1.1100	+21.978%	14	514	-47.748%
2026-07-01	0.9300	0.9300	0.9100	0.9100	-46.784%	2	514	-36.264%
2026-06-30	1.6900	1.7100	1.6900	1.7100	+5.556%	8	515	-66.082%
2026-06-29	1.6300	1.6300	1.6200	1.6200	-13.369%	4	510	-64.198%
2026-06-26	1.8700	1.8700	1.8700	1.8700	-15.766%	1	513	-68.984%
2026-06-25	1.9700	2.2400	1.9700	2.2200	+32.934%	26	514	-73.874%
2026-06-23	1.5900	1.6700	1.5900	1.6700	+2.454%	3	502	-65.269%
2026-06-22	1.6600	1.7100	1.6300	1.6300	+14.789%	15	499	-64.417%
2026-06-17	1.4100	1.4200	1.4100	1.4200	+9.231%	2	498	-59.155%
2026-06-15	1.3900	1.3900	1.3000	1.3000	-35.961%	7	498	-55.385%
2026-06-12	2.0300	2.0300	2.0300	2.0300	-3.333%	8	496	-71.429%
2026-06-11	2.1900	2.1900	2.1000	2.1000	+18.644%	3	504	-72.381%
2026-06-10	1.7700	1.7700	1.7700	1.7700	-9.231%	1	505	-67.232%
2026-06-09	1.9500	1.9500	1.9500	1.9500	+18.182%	1	505	-70.256%
2026-06-08	2.0400	2.0400	1.6500	1.6500	+60.194%	7	505	-64.848%
2026-06-04	1.1800	1.1800	1.0300	1.0300	-21.970%	24	506	-43.689%
2026-06-03	1.3200	1.3200	1.3200	1.3200	-1.493%	1	527	-56.061%
2026-06-02	1.3400	1.3400	1.3400	1.3400	-14.103%	3	526	-56.716%
2026-06-01	1.5600	1.5600	1.5600	1.5600	+35.652%	1	526	-62.821%
2026-05-29	1.1900	1.1900	1.1500	1.1500	-1.709%	14	526	-49.565%
2026-05-28	1.2000	1.2000	1.1500	1.1700	-15.827%	5	521	-50.427%
2026-05-27	1.5200	1.5200	1.2800	1.3900	-9.740%	55	520	-58.273%
2026-05-22	1.5400	1.5400	1.5400	1.5400	-12.994%	4	517	-62.338%
2026-05-20	1.7700	1.7700	1.7700	1.7700	-1.117%	1	519	-67.232%
2026-05-19	1.7900	1.7900	1.7900	1.7900	-14.762%	1	519	-67.598%
2026-05-11	2.1000	2.1000	2.1000	2.1000	0.000%	65	519	-72.381%
2026-05-08	2.1000	2.1000	2.1000	2.1000	-3.226%	2	575	-72.381%
2026-05-06	2.1700	2.1700	2.1700	2.1700	-5.240%	1	575	-73.272%
2026-05-05	2.2900	2.2900	2.2900	2.2900	+4.566%	1	574	-74.672%
2026-05-04	2.2400	2.2800	2.1900	2.1900	-6.009%	8	574	-73.516%
2026-05-01	2.2100	2.3500	2.2100	2.3300	+0.866%	42	564	-75.107%
2026-04-30	2.3400	2.4500	2.3100	2.3100	+20.313%	7	564	-74.892%
2026-04-27	1.9200	1.9200	1.9200	1.9200	-15.419%	1	561	-69.792%
2026-04-23	2.3100	2.3100	2.2700	2.2700	+3.182%	2	562	-74.449%
2026-04-22	2.2000	2.2000	2.2000	2.2000	-2.222%	1	561	-73.636%
2026-04-20	2.2500	2.2500	2.2500	2.2500	+4.651%	2	560	-74.222%
2026-04-17	2.1500	2.1500	2.1500	2.1500	-17.625%	2	560	-73.023%
2026-04-15	2.6600	2.6600	2.5200	2.6100	-14.145%	12	562	-77.778%
2026-04-14	3.1500	3.1500	3.0400	3.0400	-27.791%	3	562	-80.921%
2026-04-10	4.1600	4.2700	4.1600	4.2100	-5.393%	12	560	-86.223%
2026-04-09	4.4800	4.4800	4.4500	4.4500	-14.587%	12	560	-86.966%
2026-04-08	5.3500	5.5000	4.9000	5.2100	-31.984%	23	558	-88.868%
2026-04-07	7.5500	7.6600	7.5500	7.6600	+9.429%	5	542	-92.428%
2026-04-06	7.0000	7.0000	7.0000	7.0000	-10.828%	16	537	-91.714%
2026-04-02	7.8500	7.8500	7.8500	7.8500	+5.369%	18	513	-92.611%
2026-04-01	7.1300	7.4500	7.1300	7.4500	-19.285%	3	513	-92.215%
2026-03-31	9.3200	9.3200	9.2300	9.2300	-17.220%	2	511	-93.716%
2026-03-30	9.1100	11.2500	9.1100	11.1500	-11.155%	37	511	-94.798%
2026-03-27	11.7500	13.0000	11.7500	12.5500	+18.396%	175	514	-95.378%
2026-03-26	7.3000	10.6000	7.1500	10.6000	+85.965%	48	382	-94.528%
2026-03-23	5.6500	5.8500	5.6500	5.7000	-15.556%	33	356	-89.825%
2026-03-20	6.7000	6.7500	6.7000	6.7500	+14.407%	2	342	-91.407%
2026-03-19	5.9000	5.9000	5.9000	5.9000	+2.431%	3	340	-90.169%
2026-03-18	5.3300	5.7600	5.3300	5.7600	+17.312%	3	340	-89.931%
2026-03-17	4.9100	4.9100	4.9100	4.9100	-6.654%	1	340	-88.187%
2026-03-16	5.3000	5.3000	5.2600	5.2600	-20.902%	5	339	-88.973%
2026-03-13	6.3100	6.6500	6.3100	6.6500	+47.778%	5	339	-91.278%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-20.914%	4	336	-87.111%
2026-03-09	5.6700	5.6900	5.6700	5.6900	+21.064%	6	332	-89.807%
2026-02-18	4.7000	4.7000	4.7000	4.7000	+16.915%	10	326	-87.660%
2026-02-11	4.0200	4.0200	4.0200	4.0200	+2.030%	1	321	-85.572%
2026-02-05	3.9400	3.9400	3.9400	3.9400	+40.214%	1	322	-85.279%
2026-01-29	2.8000	2.8100	2.8000	2.8100	-24.054%	4	322	-79.359%
2026-01-28	3.6500	3.7000	3.6500	3.7000	+1.370%	10	322	-84.324%
2026-01-27	3.7000	3.7000	3.6500	3.6500	-12.048%	8	322	-84.110%
2026-01-26	4.1500	4.1500	4.1500	4.1500	-11.702%	2	322	-86.024%
2026-01-22	4.7000	4.7000	4.7000	4.7000	-16.071%	40	322	-87.660%
2026-01-21	5.6000	5.6000	5.6000	5.6000	+0.719%	1	330	-89.643%
2026-01-20	6.0900	6.0900	5.3500	5.5600	+15.833%	14	330	-89.568%
2026-01-16	4.8000	4.8000	4.8000	4.8000	-5.882%	2	338	-87.917%
2026-01-15	5.1000	5.1000	5.1000	5.1000	-7.273%	6	338	-88.627%
2026-01-14	5.5800	5.5800	5.4000	5.5000	+8.911%	25	338	-89.455%
2026-01-13	5.0500	5.1000	5.0500	5.0500	+27.848%	119	338	-88.515%
2026-01-05	3.9500	3.9500	3.9500	3.9500	-12.027%	4	220	-85.316%
2026-01-02	4.4700	4.4900	4.4700	4.4900	+13.384%	2	220	-87.082%
2025-12-30	3.9600	3.9600	3.9600	3.9600	-29.537%	7	220	-85.354%
2025-12-09	5.6200	5.6200	5.6200	5.6200	-1.576%	1	213	-89.680%
2025-12-05	5.7100	5.7100	5.7100	5.7100	-3.220%	1	212	-89.842%
2025-12-04	5.9000	5.9000	5.9000	5.9000	-4.839%	2	213	-90.169%
2025-12-03	6.2000	6.2000	6.2000	6.2000	0.000%	1	211	-90.645%
2025-12-02	6.2000	6.2000	6.2000	6.2000	-10.145%	2	210	-90.645%
2025-11-26	6.9000	6.9000	6.9000	6.9000	-5.479%	2	208	-91.594%
2025-11-25	7.2700	7.3000	7.2700	7.3000	-18.889%	175	208	-92.055%
2025-11-20	9.0000	9.0000	9.0000	9.0000	-15.334%	1	49	-93.556%
2025-11-19	10.6300	10.6300	10.6300	10.6300	+1.528%	1	49	-94.544%
2025-11-18	10.4700	10.4700	10.4700	10.4700	+25.389%	2	48	-94.460%
2025-11-13	8.0000	8.4000	8.0000	8.3500	+4.375%	5	47	-93.054%
2025-11-12	8.1000	8.2000	8.0000	8.0000	+8.844%	11	47	-92.750%
2025-11-11	7.3000	7.3500	7.3000	7.3500	+4.255%	3	46	-92.109%
2025-11-10	7.0500	7.0500	7.0500	7.0500	-1.399%	1	45	-91.773%
2025-11-03	7.1500	7.1500	7.1500	7.1500	+16.830%	10	35	-91.888%
2025-10-30	6.6000	6.6000	6.0500	6.1200	+48.544%	77	35	-90.523%
2025-10-27	4.1200	4.1200	4.1200	4.1200	-13.263%	3	100	-85.922%
2025-10-24	4.7500	4.7500	4.7500	4.7500	-1.042%	30	100	-87.789%
2025-10-23	4.8000	4.8000	4.8000	4.8000	-12.727%	3	122	-87.917%
2025-10-08	5.6000	5.6300	5.5000	5.5000	-10.423%	77	119	-89.455%
2025-10-07	6.1500	6.1500	6.1400	6.1400	-3.307%	2	42	-90.554%
2025-10-06	6.3500	6.3500	6.3500	6.3500	+30.928%	2	42	-90.866%
2025-09-29	4.8500	4.8500	4.8500	4.8500	-1.020%	1	40	-88.041%
2025-09-26	4.9000	4.9000	4.9000	4.9000	+7.456%	30	40	-88.163%
2025-09-11	4.5600	4.5600	4.5600	4.5600	-5.785%	1	10	-87.281%
2025-09-10	4.8400	4.8400	4.8400	4.8400	-2.222%	1	10	-88.017%
2025-08-14	4.9500	4.9500	4.9500	4.9500	-3.883%	2	10	-88.283%
2025-08-05	5.1500	5.1500	5.1500	5.1500	-7.207%	2	10	-88.738%
2025-07-30	5.5500	5.5500	5.5500	5.5500	-5.932%	2	8	-89.550%
2025-07-24	5.9000	5.9000	5.9000	5.9000	-14.493%	3	6	-90.169%
2025-07-10	6.9000	6.9000	6.9000	6.9000	-12.658%	1	3	-91.594%
2025-06-30	7.9000	7.9000	7.9000	7.9000	-13.661%	2	3	-92.658%
2025-06-25	9.1500	9.1500	9.1500	9.1500	-17.195%	1	3	-93.661%
2025-06-20	11.0500	11.0500	11.0500	11.0500	0.000%	4	2	-94.751%