Dark

META20260918P390
META Sep 18 2026 390.00 Put (META260918P00390000)
option OPRA

EOD

Jul 23, 2026

0.8700+8.750%(+0.0700)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.8000	0.8700	0.8000	0.8700	+8.750%	11	1,447	0.000%
2026-07-22	0.8000	0.8000	0.8000	0.8000	+19.403%	10	1,438	+8.750%
2026-07-20	0.6700	0.6700	0.6700	0.6700	-25.556%	1	1,438	+29.851%
2026-07-17	0.9000	0.9000	0.9000	0.9000	+16.883%	1	1,437	-3.333%
2026-07-15	0.7700	0.7700	0.7700	0.7700	+2.667%	1	1,437	+12.987%
2026-07-14	0.7500	0.7500	0.7500	0.7500	-8.537%	25	1,437	+16.000%
2026-07-13	0.8500	0.8500	0.8200	0.8200	-3.529%	26	1,437	+6.098%
2026-07-10	0.9300	0.9300	0.8500	0.8500	-26.724%	2	1,411	+2.353%
2026-07-08	1.1800	1.1800	1.1600	1.1600	+19.588%	3	1,413	-25.000%
2026-07-07	0.9700	0.9700	0.9700	0.9700	-20.492%	50	1,411	-10.309%
2026-07-06	1.3500	1.3500	1.2200	1.2200	+0.826%	15	1,411	-28.689%
2026-07-01	1.0700	1.2100	1.0700	1.2100	-41.262%	13	1,421	-28.099%
2026-06-30	2.1900	2.1900	2.0600	2.0600	+5.641%	21	1,410	-57.767%
2026-06-29	1.9200	1.9500	1.9200	1.9500	-14.474%	3	1,400	-55.385%
2026-06-26	2.4500	2.4500	2.2400	2.2800	-1.724%	7	1,401	-61.842%
2026-06-25	2.3200	2.3200	2.3200	2.3200	+16.000%	1	1,396	-62.500%
2026-06-23	2.0000	2.0000	2.0000	2.0000	+1.010%	1	1,396	-56.500%
2026-06-22	1.8000	1.9800	1.8000	1.9800	+10.000%	2	1,395	-56.061%
2026-06-15	1.8000	1.8000	1.8000	1.8000	-26.531%	1	1,394	-51.667%
2026-06-12	2.3500	2.4500	2.3500	2.4500	+19.512%	8	1,395	-64.490%
2026-06-08	2.0800	2.0800	2.0200	2.0500	+58.915%	16	1,395	-57.561%
2026-06-04	1.2000	1.2900	1.2000	1.2900	-9.790%	2	1,398	-32.558%
2026-06-03	1.4300	1.4300	1.4300	1.4300	-11.180%	1	1,398	-39.161%
2026-05-29	1.6100	1.6100	1.6100	1.6100	-4.734%	1	1,397	-45.963%
2026-05-26	1.6900	1.6900	1.6900	1.6900	-9.626%	2	1,396	-48.521%
2026-05-21	1.8700	1.8700	1.8700	1.8700	-11.374%	1	1,394	-53.476%
2026-05-19	2.1100	2.1100	2.1100	2.1100	-7.048%	1	1,394	-58.768%
2026-05-15	2.2700	2.2700	2.2700	2.2700	-9.200%	1	1,394	-61.674%
2026-05-12	2.5000	2.5000	2.5000	2.5000	-0.398%	1	1,394	-65.200%
2026-05-11	2.5100	2.5100	2.5100	2.5100	+5.021%	1	1,394	-65.339%
2026-05-07	2.2400	2.3900	2.2400	2.3900	-8.077%	2	1,394	-63.598%
2026-05-04	2.6000	2.6000	2.6000	2.6000	-8.127%	4	1,393	-66.538%
2026-05-01	2.8300	2.8300	2.8300	2.8300	+8.429%	1	1,397	-69.258%
2026-04-30	2.9000	2.9000	2.6100	2.6100	+3.571%	86	1,397	-66.667%
2026-04-17	2.5200	2.5200	2.5200	2.5200	-11.579%	1	1,373	-65.476%
2026-04-16	2.8500	2.8500	2.8500	2.8500	-1.384%	1	1,373	-69.474%
2026-04-15	2.9300	2.9300	2.8900	2.8900	-15.743%	4	1,373	-69.896%
2026-04-14	3.4200	3.4300	3.3700	3.4300	-18.333%	14	1,374	-74.636%
2026-04-13	4.1800	4.2000	4.1200	4.2000	-14.286%	37	1,372	-79.286%
2026-04-10	4.9000	4.9000	4.9000	4.9000	+0.616%	2	1,372	-82.245%
2026-04-09	5.1000	5.1000	4.8700	4.8700	-44.659%	3	1,372	-82.136%
2026-04-07	8.8000	8.8000	8.8000	8.8000	+12.821%	1	1,372	-90.114%
2026-04-06	7.8000	7.8000	7.8000	7.8000	-8.772%	7	1,372	-88.846%
2026-04-02	9.0500	9.0500	8.5500	8.5500	+6.476%	11	1,354	-89.825%
2026-04-01	8.0300	8.0300	8.0300	8.0300	-19.700%	1	1,354	-89.166%
2026-03-31	10.9500	10.9500	10.0000	10.0000	-20.446%	21	1,354	-91.300%
2026-03-30	12.3000	12.7900	12.3000	12.5700	-13.608%	74	1,354	-93.079%
2026-03-27	12.5400	14.5500	12.4900	14.5500	+25.431%	99	1,342	-94.021%
2026-03-26	10.0500	11.9500	10.0000	11.6000	+62.238%	42	1,359	-92.500%
2026-03-25	7.2000	7.2400	7.1500	7.1500	-0.694%	46	1,330	-87.832%
2026-03-24	7.2000	7.2000	7.2000	7.2000	+11.455%	10	1,336	-87.917%
2026-03-23	6.4000	6.6000	6.4000	6.4600	-3.438%	51	1,328	-86.533%
2026-03-19	6.9000	6.9000	6.6900	6.6900	+7.040%	2	1,328	-86.996%
2026-03-18	6.2500	6.2500	6.2500	6.2500	+12.613%	1	1,328	-86.080%
2026-03-17	5.5500	5.5500	5.5500	5.5500	-25.901%	1	1,327	-84.324%
2026-03-13	7.0000	7.4900	7.0000	7.4900	+30.261%	21	1,327	-88.385%
2026-03-06	5.7500	5.7500	5.7500	5.7500	+5.505%	1	1,326	-84.870%
2026-02-18	5.2000	5.4500	5.2000	5.4500	-1.802%	39	1,327	-84.037%
2026-02-13	5.5500	5.5500	5.5500	5.5500	+34.709%	1	1,310	-84.324%
2026-02-10	4.1500	4.1500	4.1200	4.1200	-8.444%	50	1,310	-78.883%
2026-02-05	4.5000	4.5000	4.5000	4.5000	+8.434%	1	1,332	-80.667%
2026-02-04	4.0500	4.1500	4.0500	4.1500	+10.667%	20	1,333	-79.036%
2026-02-03	3.1000	3.7500	3.1000	3.7500	+21.753%	21	1,351	-76.800%
2026-02-02	3.1000	3.1000	3.0800	3.0800	+0.984%	2	1,366	-71.753%
2026-01-30	3.0200	3.0500	3.0200	3.0500	+10.108%	10	1,365	-71.475%
2026-01-29	2.8000	2.9300	2.7700	2.7700	-34.670%	101	1,375	-68.592%
2026-01-27	4.6500	4.6500	4.2400	4.2400	-8.817%	2	1,275	-79.481%
2026-01-26	4.7000	4.7000	4.6500	4.6500	-6.061%	3	1,276	-81.290%
2026-01-23	4.9300	4.9500	4.9300	4.9500	-3.883%	6	1,276	-82.424%
2026-01-22	5.1500	5.1500	5.1500	5.1500	-17.994%	1	1,279	-83.107%
2026-01-14	6.2800	6.2800	6.2800	6.2800	+10.758%	2	1,279	-86.146%
2026-01-13	5.6700	5.6700	5.6700	5.6700	+4.806%	3	1,277	-84.656%
2026-01-07	5.4100	5.4100	5.4100	5.4100	+13.895%	1	1,276	-83.919%
2026-01-06	4.6500	4.7500	4.6500	4.7500	-8.654%	1,200	1,276	-81.684%
2026-01-02	5.1700	5.2000	5.1700	5.2000	-16.129%	2	79	-83.269%
2025-12-09	6.2700	6.2700	6.2000	6.2000	+2.479%	38	78	-85.968%
2025-12-05	6.3000	6.3000	6.0500	6.0500	-15.972%	19	44	-85.620%
2025-12-01	7.1500	7.2000	7.1500	7.2000	-13.876%	2	39	-87.917%
2025-11-25	8.3500	8.3600	8.3500	8.3600	-0.476%	2	38	-89.593%
2025-11-24	8.8000	8.8000	8.4000	8.4000	-16.418%	2	38	-89.643%
2025-11-21	10.0000	10.0500	9.9500	10.0500	+10.440%	3	37	-91.343%
2025-11-12	9.1000	9.2500	9.0000	9.1000	+6.433%	11	34	-90.440%
2025-11-06	8.5500	8.5500	8.5500	8.5500	-1.156%	1	31	-89.825%
2025-11-04	8.7000	8.7000	8.6500	8.6500	+12.338%	2	31	-89.942%
2025-10-31	7.3700	7.7000	7.3700	7.7000	+2.667%	2	31	-88.701%
2025-10-30	7.2200	7.8800	7.2200	7.5000	+58.228%	28	30	-88.400%
2025-10-28	4.7400	4.7400	4.7400	4.7400	-15.957%	1	21	-81.646%
2025-10-22	5.6400	5.6400	5.6400	5.6400	-2.759%	2	20	-84.574%
2025-10-20	5.8000	5.8000	5.8000	5.8000	-21.409%	2	22	-85.000%
2025-10-17	7.3000	7.3800	7.3000	7.3800	+2.643%	2	20	-88.211%
2025-10-14	7.1400	7.2800	7.1000	7.1900	+13.228%	4	19	-87.900%
2025-10-02	6.3000	6.3500	6.3000	6.3500	+19.811%	13	18	-86.299%
2025-09-29	5.3000	5.3000	5.3000	5.3000	+11.579%	1	6	-83.585%
2025-09-17	4.7500	4.7500	4.7500	4.7500	-0.628%	1	6	-81.684%
2025-09-16	4.7800	4.7800	4.7800	4.7800	-10.487%	1	5	-81.799%
2025-08-15	5.3400	5.3400	5.3400	5.3400	+3.689%	1	5	-83.708%
2025-08-12	5.1500	5.1500	5.1500	5.1500	-37.576%	1	4	-83.107%
2025-07-18	8.2300	8.2500	8.2300	8.2500	+6.452%	2	4	-89.455%
2025-07-11	7.7500	7.7500	7.7500	7.7500	+4.027%	1	3	-88.774%
2025-07-09	7.4500	7.4500	7.4500	7.4500	-18.401%	1	4	-88.322%
2025-06-27	9.0200	9.1300	9.0200	9.1300	-9.154%	2	3	-90.471%
2025-06-25	10.0500	10.0500	10.0500	10.0500	-10.825%	1	3	-91.343%
2025-06-16	11.2700	11.2700	11.2700	11.2700	-2.677%	2	2	-92.280%
2025-06-11	11.5500	11.5800	11.5500	11.5800	-8.962%	3	4	-92.487%
2025-06-04	12.7200	12.7200	12.7200	12.7200	0.000%	2	2	-93.160%