Dark

META20261218P360
META Dec 18 2026 360.00 Put (META261218P00360000)
option OPRA

EOD

Jul 23, 2026

2.90+22.363%(+0.53)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.9000	2.9000	2.9000	2.9000	+22.363%	3	2,600	0.000%
2026-07-22	2.3000	2.3700	2.3000	2.3700	+3.947%	7	2,600	+22.363%
2026-07-21	2.2500	2.2900	2.2000	2.2800	-8.800%	21	2,597	+27.193%
2026-07-13	2.5400	2.5400	2.5000	2.5000	-2.724%	4	2,596	+16.000%
2026-07-10	2.5400	2.5700	2.5400	2.5700	-12.881%	3	2,596	+12.840%
2026-07-09	3.5000	3.5000	2.9500	2.9500	-19.178%	4	2,596	-1.695%
2026-07-02	3.6500	3.6500	3.6500	3.6500	+22.896%	10	2,606	-20.548%
2026-07-01	2.9000	2.9700	2.6400	2.9700	-30.930%	11	2,606	-2.357%
2026-06-30	4.3400	4.4000	4.3000	4.3000	+1.176%	4	2,610	-32.558%
2026-06-29	4.1800	4.2500	4.1800	4.2500	-12.371%	2	2,609	-31.765%
2026-06-26	4.8500	4.8500	4.8500	4.8500	-2.020%	1	2,609	-40.206%
2026-06-25	5.1000	5.1000	4.9000	4.9500	+15.116%	34	2,608	-41.414%
2026-06-24	4.3000	4.3000	4.3000	4.3000	+6.173%	1	2,585	-32.558%
2026-06-23	4.0500	4.0500	4.0500	4.0500	+2.532%	1	2,584	-28.395%
2026-06-22	3.9500	3.9500	3.9500	3.9500	-1.250%	12	2,583	-26.582%
2026-06-18	4.0000	4.0000	4.0000	4.0000	+6.667%	1	2,586	-27.500%
2026-06-17	3.7300	3.7500	3.7300	3.7500	+10.947%	4	2,586	-22.667%
2026-06-16	3.3800	3.3800	3.3800	3.3800	-4.789%	1	2,586	-14.201%
2026-06-15	3.4500	3.5500	3.3200	3.5500	-23.656%	12	2,586	-18.310%
2026-06-12	4.6500	4.6500	4.6500	4.6500	-3.125%	1	2,596	-37.634%
2026-06-11	5.0000	5.0000	4.8000	4.8000	+26.316%	22	2,596	-39.583%
2026-06-08	3.8000	3.8000	3.8000	3.8000	+52.000%	3	2,598	-23.684%
2026-06-04	2.6100	2.6100	2.4900	2.5000	-16.667%	8	2,598	+16.000%
2026-06-03	3.0000	3.0000	3.0000	3.0000	-10.448%	2	2,593	-3.333%
2026-06-01	3.3500	3.3500	3.3500	3.3500	+19.217%	10	2,593	-13.433%
2026-05-28	2.8100	2.8100	2.8100	2.8100	-23.224%	5	2,583	+3.203%
2026-05-21	3.6600	3.6600	3.6600	3.6600	+5.172%	1	2,583	-20.765%
2026-05-20	3.7500	3.7500	3.4800	3.4800	-8.421%	9	2,583	-16.667%
2026-05-13	3.8000	3.8000	3.8000	3.8000	-6.173%	1	2,584	-23.684%
2026-05-12	4.0500	4.0500	4.0500	4.0500	0.000%	1	2,583	-28.395%
2026-05-11	4.0500	4.0500	4.0500	4.0500	+2.532%	1	2,583	-28.395%
2026-05-08	3.9500	3.9500	3.9500	3.9500	+9.722%	1	2,583	-26.582%
2026-05-07	3.6000	3.6000	3.6000	3.6000	-6.494%	1	2,582	-19.444%
2026-05-06	3.8500	3.8500	3.8500	3.8500	-4.938%	3	2,582	-24.675%
2026-05-05	4.0500	4.0500	4.0500	4.0500	+2.532%	1	2,582	-28.395%
2026-05-04	3.9500	3.9500	3.9500	3.9500	-5.952%	2	2,581	-26.582%
2026-05-01	4.2000	4.2000	4.2000	4.2000	+5.528%	1	2,581	-30.952%
2026-04-30	4.2200	4.4000	3.9500	3.9800	+13.714%	11	2,581	-27.136%
2026-04-28	3.5100	3.5100	3.5000	3.5000	-5.405%	2	2,575	-17.143%
2026-04-27	3.7000	3.7000	3.7000	3.7000	+4.225%	4	2,577	-21.622%
2026-04-24	3.7600	3.7600	3.5500	3.5500	-8.974%	8	2,573	-18.310%
2026-04-23	3.9000	3.9000	3.9000	3.9000	+6.849%	10	2,573	-25.641%
2026-04-20	3.7400	3.7400	3.6500	3.6500	-0.545%	2	2,573	-20.548%
2026-04-17	3.6000	3.7500	3.6000	3.6700	-8.020%	10	2,574	-20.981%
2026-04-16	3.9900	4.0000	3.9300	3.9900	-6.338%	4	2,574	-27.318%
2026-04-15	4.3300	4.3300	4.2000	4.2600	-30.732%	37	2,574	-31.925%
2026-04-13	6.1500	6.1500	6.1500	6.1500	-2.381%	4	2,608	-52.846%
2026-04-10	6.1900	6.3000	6.1100	6.3000	-6.528%	9	2,608	-53.968%
2026-04-09	6.7400	6.7800	6.4500	6.7400	-15.220%	1,514	2,612	-56.973%
2026-04-08	7.4500	7.9500	7.4500	7.9500	-19.289%	7	4,108	-63.522%
2026-04-07	9.8000	10.2200	9.8000	9.8500	+6.949%	5	4,110	-70.558%
2026-04-06	9.4000	9.4000	9.2100	9.2100	-8.358%	8	4,110	-68.512%
2026-04-02	10.0500	10.0500	10.0500	10.0500	+3.608%	1	4,106	-71.144%
2026-04-01	9.3300	9.7000	9.3300	9.7000	-7.619%	5	4,106	-70.103%
2026-03-31	11.3200	11.3200	10.5000	10.5000	-22.395%	51	4,106	-72.381%
2026-03-30	13.6100	13.6100	13.5300	13.5300	-8.889%	2	4,071	-78.566%
2026-03-27	13.6000	14.8500	13.6000	14.8500	+17.857%	110	4,072	-80.471%
2026-03-26	10.3400	12.6300	10.3400	12.6000	+55.941%	182	4,070	-76.984%
2026-03-25	8.0800	8.0800	8.0800	8.0800	-3.810%	1	4,070	-64.109%
2026-03-24	8.6300	8.6300	8.4000	8.4000	+9.804%	2	4,071	-65.476%
2026-03-23	7.5400	7.6500	7.5400	7.6500	-13.851%	28	4,071	-62.092%
2026-03-20	8.8800	8.8800	8.8800	8.8800	+11.000%	1	4,045	-67.342%
2026-03-19	8.1000	8.1300	8.0000	8.0000	+11.888%	101	4,044	-63.750%
2026-03-18	7.0500	7.1500	7.0500	7.1500	+8.006%	9	4,043	-59.441%
2026-03-17	6.6200	6.6200	6.6200	6.6200	-9.439%	1	4,039	-56.193%
2026-03-16	7.3100	7.3100	7.3100	7.3100	+9.104%	1	4,039	-60.328%
2026-03-12	6.7000	6.7000	6.7000	6.7000	+12.985%	1	4,039	-56.716%
2026-03-10	5.9300	5.9300	5.9300	5.9300	-9.466%	2	4,040	-51.096%
2026-03-09	7.2400	7.2400	6.5500	6.5500	-3.676%	2	4,040	-55.725%
2026-03-06	6.8000	6.8000	6.8000	6.8000	+8.108%	1	4,042	-57.353%
2026-03-03	6.2900	6.2900	6.2900	6.2900	+9.391%	1	4,042	-53.895%
2026-02-25	5.7500	5.7500	5.7500	5.7500	-4.959%	1	4,042	-49.565%
2026-02-23	6.2000	6.2000	6.0500	6.0500	+6.140%	3	4,042	-52.066%
2026-02-20	6.0000	6.0000	5.6500	5.7000	-7.317%	13	4,042	-49.123%
2026-02-18	6.1500	6.2000	6.1500	6.1500	-3.150%	51	4,041	-52.846%
2026-02-17	6.2000	6.3500	6.2000	6.3500	+6.187%	36	4,015	-54.331%
2026-02-12	5.7000	5.9800	5.7000	5.9800	+15.667%	2	3,981	-51.505%
2026-02-09	5.2700	5.2700	5.1700	5.1700	-7.679%	11	3,980	-43.907%
2026-02-06	5.6500	5.6500	5.6000	5.6000	+41.772%	11	3,990	-48.214%
2026-02-03	3.9000	4.0000	3.9000	3.9500	+8.516%	14	3,980	-26.582%
2026-02-02	3.6000	3.6400	3.6000	3.6400	-3.704%	2,003	3,966	-20.330%
2026-01-30	3.4000	3.7800	3.4000	3.7800	0.000%	4	2,020	-23.280%
2026-01-29	3.5500	3.8000	3.5500	3.7800	-18.710%	80	2,021	-23.280%
2026-01-28	4.6500	4.6500	4.6500	4.6500	-17.989%	1	2,070	-37.634%
2026-01-23	5.6700	5.6700	5.6700	5.6700	-18.417%	1	2,070	-48.854%
2026-01-20	7.2500	7.2500	6.8500	6.9500	+6.269%	35	2,071	-58.273%
2026-01-15	6.5400	6.5400	6.5400	6.5400	+2.188%	1	2,089	-55.657%
2026-01-13	6.0000	6.4500	6.0000	6.4000	+11.888%	20	2,088	-54.688%
2026-01-12	5.7000	5.7200	5.7000	5.7200	+4.000%	10	2,080	-49.301%
2026-01-05	5.5000	5.5000	5.5000	5.5000	+0.917%	1	2,087	-47.273%
2025-12-31	5.4000	5.4500	5.3900	5.4500	-4.720%	20	2,087	-46.789%
2025-12-29	5.7200	5.7200	5.7200	5.7200	+1.239%	1	2,087	-49.301%
2025-12-23	5.6500	5.6500	5.6500	5.6500	-6.302%	1	2,088	-48.673%
2025-12-19	6.0300	6.0300	6.0300	6.0300	-2.742%	1	2,088	-51.907%
2025-12-18	6.2000	6.2000	6.2000	6.2000	-8.148%	1	2,089	-53.226%
2025-12-17	6.7000	6.7500	6.7000	6.7500	-10.000%	2	2,090	-57.037%
2025-12-10	7.5000	7.5000	7.5000	7.5000	+6.383%	5	2,088	-61.333%
2025-12-09	7.0500	7.0500	7.0500	7.0500	+2.920%	8	2,088	-58.865%
2025-12-08	6.8500	6.8500	6.8500	6.8500	+1.481%	1	2,091	-57.664%
2025-12-05	6.7500	6.7500	6.7500	6.7500	-7.661%	1	2,091	-57.037%
2025-12-04	6.8900	7.3100	6.8900	7.3100	-5.188%	3	2,090	-60.328%
2025-12-01	7.7100	7.7100	7.7100	7.7100	-3.019%	1	2,090	-62.387%
2025-11-26	7.9500	7.9500	7.9500	7.9500	-10.169%	1	2,089	-63.522%
2025-11-24	8.8500	8.8500	8.8500	8.8500	-12.376%	23	2,089	-67.232%
2025-11-21	10.1000	10.1000	10.1000	10.1000	-14.043%	39	2,067	-71.287%
2025-11-19	11.4000	11.7500	11.2000	11.7500	+4.167%	12	2,065	-75.319%
2025-11-18	11.2300	11.2800	11.2300	11.2800	+15.692%	3	2,075	-74.291%
2025-11-14	9.7500	9.7500	9.7500	9.7500	-2.985%	1	2,072	-70.256%
2025-11-13	9.8200	10.0500	9.8200	10.0500	+6.915%	2	2,071	-71.144%
2025-11-12	9.4000	9.4000	9.4000	9.4000	+16.337%	1	2,071	-69.149%
2025-11-10	8.0800	8.0800	8.0800	8.0800	-14.497%	1	2,070	-64.109%
2025-11-07	9.8300	9.8300	9.4500	9.4500	+12.768%	2	2,070	-69.312%
2025-11-03	8.3800	8.6000	8.3800	8.3800	+18.028%	3	2,066	-65.394%
2025-10-30	8.0000	8.1000	7.1000	7.1000	+33.962%	1,502	2,066	-59.155%
2025-10-29	5.3000	5.3000	5.3000	5.3000	-5.357%	25	565	-45.283%
2025-10-24	5.5900	5.6000	5.5900	5.6000	-10.686%	5	569	-48.214%
2025-10-22	6.3500	6.3500	6.1900	6.2700	-14.925%	10	569	-53.748%
2025-10-15	7.1900	7.3700	7.1900	7.3700	-5.392%	2	570	-60.651%
2025-10-14	7.6400	7.7900	7.6400	7.7900	+8.194%	2	569	-62.773%
2025-10-07	7.2000	7.2000	7.2000	7.2000	+2.857%	1	568	-59.722%
2025-10-03	7.0000	7.0000	7.0000	7.0000	+12.000%	20	568	-58.571%
2025-09-30	6.2500	6.2500	6.2500	6.2500	+25.000%	1	548	-53.600%
2025-09-19	4.8500	5.0000	4.8500	5.0000	+4.167%	5	548	-42.000%
2025-09-18	4.8000	4.8000	4.8000	4.8000	-6.796%	1	549	-39.583%
2025-09-16	5.3500	5.3500	5.1500	5.1500	-10.435%	2	550	-43.689%
2025-09-05	5.7500	5.7500	5.7500	5.7500	0.000%	22	549	-49.565%
2025-09-04	5.7500	5.7500	5.7500	5.7500	-7.258%	1	549	-49.565%
2025-08-18	6.2000	6.2000	6.2000	6.2000	+12.727%	1	549	-53.226%
2025-08-12	5.5000	5.5000	5.5000	5.5000	-2.655%	1	549	-47.273%
2025-08-11	5.6500	5.6500	5.6500	5.6500	-2.586%	1	548	-48.673%
2025-08-07	5.8000	5.8000	5.8000	5.8000	+5.455%	1	547	-50.000%
2025-08-06	5.5000	5.5000	5.5000	5.5000	-14.729%	1	546	-47.273%
2025-07-25	6.4500	6.4500	6.4500	6.4500	-15.132%	10	547	-55.039%
2025-07-10	7.6000	7.6000	7.6000	7.6000	-16.667%	1	547	-61.842%
2025-06-27	9.0300	9.1200	9.0300	9.1200	-0.437%	2	548	-68.202%
2025-06-26	9.1600	9.1600	9.1600	9.1600	-7.005%	1	547	-68.341%
2025-06-25	9.8500	9.8500	9.8500	9.8500	-12.210%	1	548	-70.558%
2025-06-11	11.2200	11.2200	11.2200	11.2200	-5.951%	9	547	-74.153%
2025-06-05	11.9300	11.9300	11.9300	11.9300	-11.630%	1	547	-75.692%
2025-06-02	13.5000	13.5000	13.5000	13.5000	-3.640%	2	547	-78.519%
2025-05-19	14.0700	14.0700	14.0100	14.0100	-0.285%	2	547	-79.300%
2025-05-12	14.2500	14.2500	14.0500	14.0500	-21.156%	2	546	-79.359%
2025-05-02	17.8200	17.8200	17.8200	17.8200	-6.211%	4	546	-83.726%
2025-05-01	19.0000	19.0000	19.0000	19.0000	-23.232%	1	548	-84.737%
2025-04-30	24.7200	24.7500	24.7200	24.7500	+0.815%	2	548	-88.283%
2025-04-24	25.3000	25.4000	24.5000	24.5500	-6.831%	400	546	-88.187%
2025-04-23	26.3500	26.3500	26.3500	26.3500	-16.110%	1	224	-88.994%
2025-04-16	31.4100	31.4100	31.4100	31.4100	-6.099%	1	224	-90.767%
2025-04-09	33.7500	33.8600	33.4000	33.4500	+13.698%	100	224	-91.330%
2025-04-07	29.4200	29.4200	29.4200	29.4200	-7.046%	1	124	-90.143%
2025-04-04	32.4000	32.4000	31.6500	31.6500	+50.714%	28	125	-90.837%
2025-03-28	20.0400	21.0000	20.0400	21.0000	+7.527%	42	121	-86.190%
2025-03-12	19.4700	19.5300	19.4700	19.5300	-11.629%	2	106	-85.151%
2025-03-10	22.1000	22.1000	22.1000	22.1000	+18.817%	2	106	-86.878%
2025-03-07	19.0100	19.0100	18.6000	18.6000	+18.095%	4	108	-84.409%
2025-03-04	17.1000	17.1000	15.7500	15.7500	+10.526%	18	109	-81.587%
2025-02-28	14.2500	14.2500	14.2500	14.2500	-1.042%	4	111	-79.649%
2025-02-25	14.3000	14.5000	14.2500	14.4000	+15.200%	16	116	-79.861%
2025-02-24	13.0000	13.0000	12.4000	12.5000	+4.167%	12	116	-76.800%
2025-02-21	12.0000	12.0000	12.0000	12.0000	+6.195%	2	114	-75.833%
2025-02-19	11.3000	11.3000	11.3000	11.3000	+3.670%	1	114	-74.336%
2025-02-18	10.4000	10.9000	10.4000	10.9000	0.000%	8	114	-73.394%
2025-02-10	10.9000	10.9000	10.9000	10.9000	-9.167%	3	110	-73.394%
2025-01-30	12.0000	12.0000	12.0000	12.0000	-11.111%	2	111	-75.833%
2025-01-28	13.5700	13.5700	13.5000	13.5000	-25.208%	2	111	-78.519%
2025-01-02	18.0500	18.0500	18.0500	18.0500	+14.603%	1	110	-83.934%
2024-12-11	15.7500	15.7500	15.7500	15.7500	0.000%	2	109	-81.587%
2024-12-06	15.7500	15.7500	15.7500	15.7500	-5.632%	2	109	-81.587%
2024-12-04	16.6900	16.6900	16.6900	16.6900	-5.706%	1	110	-82.624%
2024-12-02	17.7000	17.7000	17.7000	17.7000	-6.101%	5	110	-83.616%
2024-11-29	18.8500	18.9000	18.8500	18.8500	-0.789%	6	110	-84.615%
2024-11-26	19.0000	19.0000	19.0000	19.0000	-6.404%	10	110	-84.737%
2024-11-25	19.3500	20.3000	19.3500	20.3000	-7.094%	10	110	-85.714%
2024-11-18	21.8500	21.8500	21.8500	21.8500	+19.726%	6	110	-86.728%
2024-11-12	18.4000	18.4000	17.7500	18.2500	-1.351%	20	110	-84.110%
2024-11-08	18.4200	18.5500	18.4200	18.5000	-13.953%	32	119	-84.324%
2024-11-01	21.5000	21.5000	21.5000	21.5000	-7.725%	4	104	-86.512%
2024-10-18	23.3000	23.3000	23.3000	23.3000	-10.453%	18	106	-87.554%
2024-09-30	26.0100	26.0200	26.0100	26.0200	-3.487%	30	109	-88.855%
2024-09-20	27.1000	27.1000	26.9600	26.9600	-11.023%	4	92	-89.243%
2024-09-18	30.5900	30.5900	30.3000	30.3000	-2.916%	2	92	-90.429%
2024-09-17	31.2100	31.2100	31.2100	31.2100	-11.209%	1	92	-90.708%
2024-09-11	35.1600	35.1600	35.1500	35.1500	-7.500%	3	92	-91.750%
2024-09-06	38.0000	38.0000	38.0000	38.0000	+10.401%	10	89	-92.368%
2024-09-04	34.4200	34.4200	34.4200	34.4200	-0.232%	10	89	-91.575%
2024-09-03	34.5000	34.5000	34.5000	34.5000	-11.311%	40	79	-91.594%
2024-08-07	38.7100	38.9000	38.7000	38.9000	-7.337%	3	111	-92.545%
2024-08-02	41.9800	41.9800	41.9800	41.9800	+23.471%	1	111	-93.092%
2024-08-01	34.0000	34.0000	34.0000	34.0000	-17.556%	1	110	-91.471%
2024-07-31	41.2400	41.2400	41.2400	41.2400	+0.389%	2	110	-92.968%
2024-07-24	41.0800	41.0800	41.0800	41.0800	+6.535%	1	108	-92.941%
2024-07-22	38.5600	38.5600	38.5600	38.5600	+13.412%	2	108	-92.479%
2024-07-11	34.0000	34.0000	34.0000	34.0000	+10.641%	1	108	-91.471%
2024-07-05	30.7400	30.7400	30.7300	30.7300	-8.678%	11	107	-90.563%
2024-07-03	33.9500	33.9500	33.6500	33.6500	+2.811%	5	111	-91.382%
2024-06-28	32.7300	34.0500	32.7300	32.7300	-2.444%	10	111	-91.140%
2024-06-27	33.0000	33.5500	33.0000	33.5500	-0.710%	2	109	-91.356%
2024-06-26	34.1000	34.1500	33.7900	33.7900	-3.732%	21	111	-91.418%
2024-06-25	35.2500	35.2500	35.0500	35.1000	-4.360%	24	117	-91.738%
2024-06-14	36.7000	36.7000	36.7000	36.7000	-0.027%	2	119	-92.098%
2024-06-13	36.7100	36.7100	36.7100	36.7100	+1.972%	40	118	-92.100%
2024-06-12	36.0000	36.0000	36.0000	36.0000	-1.072%	20	81	-91.944%
2024-06-11	36.4300	36.4300	36.3900	36.3900	+0.110%	20	101	-92.031%
2024-06-07	36.3500	36.3500	36.3500	36.3500	-0.055%	2	118	-92.022%
2024-06-06	35.6100	36.3700	35.6100	36.3700	-0.492%	22	118	-92.026%
2024-06-05	36.5500	36.5500	36.5500	36.5500	-9.080%	8	114	-92.066%
2024-05-30	40.2000	40.2000	40.2000	40.2000	+2.030%	1	106	-92.786%
2024-05-24	41.0000	41.0000	39.4000	39.4000	-3.902%	14	111	-92.640%
2024-05-15	41.0000	41.0000	41.0000	41.0000	-2.959%	1	111	-92.927%
2024-05-08	42.2500	42.2500	42.2500	42.2500	-3.671%	5	110	-93.136%
2024-05-07	43.1000	43.8600	43.1000	43.8600	-1.327%	45	110	-93.388%
2024-05-06	45.7700	45.7700	44.4200	44.4500	-5.466%	110	105	-93.476%
2024-05-03	47.3600	47.4700	47.0200	47.0200	-4.509%	122	68	-93.832%
2024-05-01	49.2400	49.2400	49.2400	49.2400	-4.869%	1	26	-94.110%
2024-04-30	49.4000	51.7600	49.4000	51.7600	+1.391%	2	25	-94.397%
2024-04-29	51.0900	51.0900	51.0500	51.0500	+2.346%	2	25	-94.319%
2024-04-25	41.7000	54.7800	41.7000	49.8800	+19.102%	17	25	-94.186%
2024-04-24	41.8800	41.8800	41.8800	41.8800	-5.633%	5	8	-93.075%
2024-04-19	42.9500	44.5800	42.9500	44.3800	+14.205%	4	3	-93.466%
2024-04-12	38.8600	38.8600	38.8600	38.8600	+3.765%	2	1	-92.537%
2024-04-11	37.4500	37.4500	37.4500	37.4500	-1.473%	1	1	-92.256%
2024-04-08	38.0100	38.0100	38.0100	38.0100	0.000%	1	1	-92.370%