Dark

META20261218P310
META Dec 18 2026 310.00 Put (META261218P00310000)
option OPRA

EOD

Jul 23, 2026

1.17+10.377%(+0.11)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.2200	1.2200	1.1700	1.1700	+10.377%	6	334	0.000%
2026-07-22	1.0600	1.0600	1.0600	1.0600	-5.357%	1	339	+10.377%
2026-07-20	1.3700	1.3700	1.1200	1.1200	-9.677%	4	338	+4.464%
2026-07-13	1.1100	1.2400	1.1100	1.2400	-4.615%	3	338	-5.645%
2026-07-10	1.3000	1.3000	1.3000	1.3000	-10.345%	10	337	-10.000%
2026-07-09	1.4500	1.4500	1.4500	1.4500	+3.571%	1	329	-19.310%
2026-07-08	1.4000	1.4000	1.4000	1.4000	+3.704%	1	329	-16.429%
2026-07-07	1.3500	1.3500	1.3500	1.3500	0.000%	1	328	-13.333%
2026-07-06	1.3400	1.3500	1.3400	1.3500	-8.784%	3	329	-13.333%
2026-07-01	1.4800	1.4800	1.4800	1.4800	-22.917%	2	330	-20.946%
2026-06-29	1.9100	1.9200	1.9100	1.9200	-11.111%	29	328	-39.063%
2026-06-26	2.1600	2.1600	2.1600	2.1600	+22.727%	1	328	-45.833%
2026-06-08	1.7600	1.7600	1.7600	1.7600	+45.455%	5	327	-33.523%
2026-06-04	1.2200	1.2200	1.2100	1.2100	-4.724%	2	327	-3.306%
2026-05-28	1.2700	1.2700	1.2700	1.2700	-36.181%	2	329	-7.874%
2026-05-11	1.9900	1.9900	1.9900	1.9900	-5.238%	4	329	-41.206%
2026-04-23	2.1000	2.1000	2.1000	2.1000	+9.948%	10	329	-44.286%
2026-04-22	1.9100	1.9100	1.9100	1.9100	-17.316%	1	319	-38.743%
2026-04-15	2.3000	2.3600	2.2700	2.3100	-12.830%	6	319	-49.351%
2026-04-14	2.7600	2.7600	2.6500	2.6500	-23.631%	4	317	-55.849%
2026-04-13	3.4700	3.4700	3.4700	3.4700	-55.341%	2	319	-66.282%
2026-03-27	7.7000	7.7700	7.6800	7.7700	+67.819%	4	321	-84.942%
2026-03-24	4.6500	4.6500	4.6300	4.6300	+124.757%	100	319	-74.730%
2026-01-29	2.0600	2.0600	2.0600	2.0600	-22.556%	10	290	-43.204%
2026-01-28	2.6600	2.6600	2.6600	2.6600	-28.495%	1	290	-56.015%
2026-01-20	3.7200	3.7200	3.7200	3.7200	+9.412%	1	291	-68.548%
2026-01-16	3.4000	3.4000	3.4000	3.4000	-2.857%	1	291	-65.588%
2026-01-15	3.5000	3.5000	3.5000	3.5000	+18.243%	6	291	-66.571%
2026-01-05	2.9600	2.9600	2.9600	2.9600	-8.359%	1	298	-60.473%
2026-01-02	3.2300	3.2300	3.2300	3.2300	+10.616%	1	298	-63.777%
2025-12-30	2.9200	2.9200	2.9200	2.9200	-10.429%	5	297	-59.932%
2025-12-26	3.2600	3.2600	3.2600	3.2600	-11.892%	1	302	-64.110%
2025-12-17	3.7000	3.7000	3.7000	3.7000	-24.180%	4	302	-68.378%
2025-11-25	4.8800	4.8800	4.8800	4.8800	-24.923%	1	301	-76.025%
2025-11-20	6.5000	6.5000	6.5000	6.5000	+5.348%	1	301	-82.000%
2025-11-19	6.1700	6.1700	6.1700	6.1700	+11.573%	1	300	-81.037%
2025-11-17	5.5300	5.5300	5.5300	5.5300	+8.431%	1	301	-78.843%
2025-11-06	5.1000	5.1000	5.1000	5.1000	+20.283%	1	301	-77.059%
2025-10-31	4.2400	4.2400	4.2400	4.2400	-4.719%	1	301	-72.406%
2025-10-30	4.4500	4.4500	4.4500	4.4500	+42.628%	1	301	-73.708%
2025-10-27	3.1200	3.1200	3.1200	3.1200	+4.348%	5	300	-62.500%
2025-09-18	2.9900	2.9900	2.9900	2.9900	-20.053%	1	300	-60.870%
2025-08-25	3.7400	3.7400	3.7400	3.7400	+11.642%	10	300	-68.717%
2025-08-12	3.3500	3.3500	3.3500	3.3500	-2.899%	50	290	-65.075%
2025-08-08	3.4500	3.4500	3.4500	3.4500	-6.757%	50	290	-66.087%
2025-07-29	3.7000	3.7000	3.7000	3.7000	0.000%	2	240	-68.378%
2025-07-28	3.7000	3.7500	3.7000	3.7000	-3.896%	54	241	-68.378%
2025-07-24	3.8500	3.8500	3.8500	3.8500	-7.005%	50	243	-69.610%
2025-07-23	4.1400	4.1400	4.1400	4.1400	-1.429%	50	203	-71.739%
2025-07-21	4.3500	4.3500	4.2000	4.2000	-5.618%	51	209	-72.143%
2025-07-14	4.4500	4.4500	4.4500	4.4500	-1.111%	40	161	-73.708%
2025-07-10	4.5000	4.5000	4.5000	4.5000	-1.099%	40	184	-74.000%
2025-07-09	4.6000	4.6100	4.5500	4.5500	-9.901%	52	144	-74.286%
2025-07-08	5.0500	5.1000	5.0500	5.0500	-0.980%	41	147	-76.832%
2025-07-03	5.1500	5.2500	5.1000	5.1000	-9.735%	72	168	-77.059%
2025-07-01	5.3000	5.6500	5.3000	5.6500	+8.654%	32	170	-79.292%
2025-06-30	5.2000	5.3000	5.1600	5.2000	-7.638%	5	163	-77.500%
2025-06-27	5.5100	5.6300	5.5100	5.6300	+0.536%	2	160	-79.218%
2025-06-26	5.7500	5.7500	5.6000	5.6000	-11.811%	80	160	-79.107%
2025-06-24	6.3500	6.3500	6.3500	6.3500	-4.511%	30	144	-81.575%
2025-06-23	6.6500	6.6500	6.6500	6.6500	-2.206%	30	150	-82.406%
2025-06-16	6.8000	6.8000	6.8000	6.8000	-23.164%	1	120	-82.794%
2025-05-16	8.8500	8.8500	8.8500	8.8500	0.000%	2	121	-86.780%
2025-05-12	8.8200	8.9000	8.8200	8.8500	-19.545%	3	120	-86.780%
2025-05-08	11.0000	11.0000	11.0000	11.0000	+1.852%	1	121	-89.364%
2025-05-02	10.8000	10.8000	10.8000	10.8000	-27.614%	12	121	-89.167%
2025-04-24	14.9200	14.9200	14.9200	14.9200	-24.225%	1	120	-92.158%
2025-04-22	19.6900	19.6900	19.6900	19.6900	-7.559%	1	121	-94.058%
2025-04-21	21.3000	21.3000	21.3000	21.3000	+12.698%	6	121	-94.507%
2025-04-16	18.9000	18.9000	18.9000	18.9000	-5.500%	3	115	-93.810%
2025-04-07	23.8800	23.8800	20.0000	20.0000	-1.913%	32	112	-94.150%
2025-04-04	20.9000	20.9000	20.3900	20.3900	+22.316%	12	102	-94.262%
2025-04-03	16.6700	16.6700	16.6700	16.6700	+38.340%	1	108	-92.981%
2025-04-02	12.0500	12.0500	12.0500	12.0500	-2.823%	1	108	-90.290%
2025-04-01	12.4000	12.4000	12.4000	12.4000	-6.415%	1	109	-90.565%
2025-03-31	14.3000	14.3500	13.2500	13.2500	+20.455%	11	109	-91.170%
2025-03-26	11.0000	11.0000	11.0000	11.0000	+10.000%	1	105	-89.364%
2025-03-25	10.0000	10.0000	10.0000	10.0000	-23.954%	1	105	-88.300%
2025-03-18	13.3500	13.3500	13.1500	13.1500	+1.938%	3	106	-91.103%
2025-03-14	12.9000	12.9000	12.9000	12.9000	-8.120%	2	107	-90.930%
2025-03-13	14.0400	14.0400	14.0400	14.0400	+24.800%	1	107	-91.667%
2025-03-06	11.2500	11.2500	11.2500	11.2500	+25.000%	6	107	-89.600%
2025-02-25	9.0000	9.0000	9.0000	9.0000	+17.955%	1	107	-87.000%
2025-02-24	8.0000	8.0000	7.6300	7.6300	+9.000%	2	107	-84.666%
2025-02-18	7.0000	7.0000	7.0000	7.0000	0.000%	1	107	-83.286%
2025-02-05	7.0000	7.0000	7.0000	7.0000	-1.408%	1	107	-83.286%
2025-02-03	7.0000	7.1000	7.0000	7.1000	0.000%	2	107	-83.521%
2025-01-31	6.8500	7.1000	6.8500	7.1000	0.000%	6	107	-83.521%
2025-01-30	7.1000	7.1000	7.1000	7.1000	-35.455%	2	106	-83.521%
2025-01-10	11.0000	11.0000	11.0000	11.0000	-4.348%	2	106	-89.364%
2025-01-02	11.5000	11.5000	11.5000	11.5000	-0.519%	10	106	-89.826%
2024-12-27	11.5600	11.5600	11.5600	11.5600	+6.544%	2	106	-89.879%
2024-12-24	10.9000	10.9000	10.8500	10.8500	+6.582%	3	106	-89.217%
2024-12-13	10.1800	10.1800	10.1800	10.1800	+3.561%	2	106	-88.507%
2024-12-03	9.8300	9.8300	9.8300	9.8300	-21.984%	5	106	-88.098%
2024-11-20	12.6000	12.6000	12.6000	12.6000	-14.980%	1	111	-90.714%
2024-10-09	14.8200	14.8200	14.8200	14.8200	+1.160%	2	111	-92.105%
2024-10-08	14.6500	14.6500	14.6500	14.6500	-15.072%	2	113	-92.014%
2024-09-19	17.5000	17.5000	17.2500	17.2500	-14.604%	2	111	-93.217%
2024-09-16	20.2000	20.2000	20.2000	20.2000	-4.717%	2	112	-94.208%
2024-09-12	21.2000	21.2000	21.2000	21.2000	-4.933%	4	113	-94.481%
2024-08-28	22.3000	22.3000	22.3000	22.3000	+1.364%	1	112	-94.753%
2024-08-27	22.0000	22.0000	22.0000	22.0000	-1.168%	2	113	-94.682%
2024-08-26	22.2600	22.2600	22.2600	22.2600	-17.403%	2	113	-94.744%
2024-08-06	26.5000	26.9500	26.5000	26.9500	+5.356%	7	111	-95.659%
2024-07-31	25.5800	25.5800	25.5800	25.5800	-5.956%	1	107	-95.426%
2024-07-30	27.2500	27.2500	27.2000	27.2000	-2.857%	2	108	-95.699%
2024-07-24	26.5900	28.0000	26.5900	28.0000	+10.672%	46	108	-95.821%
2024-07-19	25.3000	25.3000	25.3000	25.3000	-7.292%	1	135	-95.375%
2024-07-18	27.2900	27.2900	27.2900	27.2900	+5.775%	45	136	-95.713%
2024-07-17	25.8000	25.8000	25.8000	25.8000	+30.633%	1	91	-95.465%
2024-07-05	19.7500	19.7500	19.7500	19.7500	-8.353%	10	90	-94.076%
2024-07-03	21.5500	21.5500	21.5500	21.5500	-2.045%	3	92	-94.571%
2024-07-02	22.0500	22.0500	22.0000	22.0000	+1.523%	4	92	-94.682%
2024-06-26	22.0000	22.0000	21.6700	21.6700	-3.043%	35	88	-94.601%
2024-06-25	22.8000	22.8000	22.3500	22.3500	-9.697%	28	95	-94.765%
2024-06-21	24.7500	24.7500	24.7500	24.7500	+3.556%	2	95	-95.273%
2024-06-13	23.9000	23.9000	23.9000	23.9000	-0.665%	3	95	-95.105%
2024-06-05	23.9200	24.1000	23.8900	24.0600	-5.126%	85	95	-95.137%
2024-05-28	24.1000	25.8600	24.1000	25.3600	-0.549%	56	82	-95.386%
2024-05-24	25.5000	25.5000	25.5000	25.5000	-3.263%	2	39	-95.412%
2024-05-23	26.3600	26.3600	26.3600	26.3600	-3.302%	1	40	-95.561%
2024-05-21	27.3500	27.3500	27.2600	27.2600	+1.376%	2	40	-95.708%
2024-05-20	26.8900	26.8900	26.8900	26.8900	-0.407%	1	40	-95.649%
2024-05-17	27.0000	27.0000	27.0000	27.0000	+1.887%	2	40	-95.667%
2024-05-15	26.5100	26.5100	26.5000	26.5000	-8.177%	21	39	-95.585%
2024-05-07	28.9300	28.9300	28.8600	28.8600	-3.800%	6	19	-95.946%
2024-05-06	30.5500	30.5500	30.0000	30.0000	-9.774%	2	16	-96.100%
2024-04-26	33.2500	33.2500	33.2500	33.2500	-7.175%	2	16	-96.481%
2024-04-25	36.6600	36.6600	34.5000	35.8200	+34.662%	14	15	-96.734%
2024-04-18	26.6000	26.6000	26.6000	26.6000	0.000%	1	1	-95.602%