Dark

META20261218P370
META Dec 18 2026 370.00 Put (META261218P00370000)
option OPRA

EOD

Jul 23, 2026

3.20+24.031%(+0.62)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.2000	3.2000	3.2000	3.2000	+24.031%	10	391	0.000%
2026-07-21	2.6700	2.6700	2.5600	2.5800	-21.818%	20	395	+24.031%
2026-07-17	3.3000	3.3000	3.3000	3.3000	+24.060%	10	398	-3.030%
2026-07-15	2.5400	2.6600	2.5400	2.6600	-3.623%	21	398	+20.301%
2026-07-13	3.2000	3.2000	2.7600	2.7600	-33.813%	7	399	+15.942%
2026-07-09	4.1700	4.1700	4.1700	4.1700	+15.833%	1	401	-23.261%
2026-07-06	3.6000	3.6000	3.6000	3.6000	-14.286%	1	400	-11.111%
2026-07-02	3.9300	4.2000	3.9000	4.2000	+31.661%	281	352	-23.810%
2026-07-01	3.1900	3.1900	3.1900	3.1900	-38.058%	1	352	+0.313%
2026-06-30	5.1500	5.1500	5.1500	5.1500	-14.452%	1	353	-37.864%
2026-06-26	6.0200	6.0200	6.0200	6.0200	+11.481%	2	353	-46.844%
2026-06-25	5.6500	5.6500	5.4000	5.4000	+12.500%	39	355	-40.741%
2026-06-22	5.1100	5.1100	4.8000	4.8000	+5.727%	153	362	-33.333%
2026-06-18	4.5400	4.5400	4.5400	4.5400	+14.937%	2	249	-29.515%
2026-06-15	4.2000	4.2000	3.9500	3.9500	-26.987%	7	249	-18.987%
2026-06-12	5.6000	5.6000	5.4100	5.4100	-3.393%	8	250	-40.850%
2026-06-11	5.6000	5.6000	5.6000	5.6000	+10.891%	1	250	-42.857%
2026-06-10	5.0500	5.0500	5.0500	5.0500	+9.783%	1	250	-36.634%
2026-06-09	4.6000	4.6000	4.6000	4.6000	+5.747%	1	250	-30.435%
2026-06-08	4.7300	4.7300	4.3500	4.3500	-3.333%	6	250	-26.437%
2026-06-05	4.5000	4.5000	4.5000	4.5000	+23.967%	1	248	-28.889%
2026-06-01	3.6500	3.6500	3.6300	3.6300	+15.974%	29	247	-11.846%
2026-05-28	3.5000	3.5000	3.1300	3.1300	-2.188%	2	267	+2.236%
2026-05-27	3.2000	3.2000	3.2000	3.2000	-15.344%	1	267	0.000%
2026-05-26	3.6000	3.7800	3.6000	3.7800	-6.667%	28	267	-15.344%
2026-05-21	4.2500	4.2500	4.0500	4.0500	-5.814%	25	269	-20.988%
2026-05-15	4.3000	4.3000	4.3000	4.3000	-2.273%	1	268	-25.581%
2026-05-13	4.7500	4.7500	4.3500	4.4000	0.000%	114	268	-27.273%
2026-05-08	4.5000	4.5000	4.4000	4.4000	+6.796%	3	283	-27.273%
2026-05-07	4.1200	4.1200	4.1200	4.1200	-11.398%	1	283	-22.330%
2026-05-05	4.4300	4.6500	4.4300	4.6500	-0.428%	2	284	-31.183%
2026-05-04	4.6700	4.6700	4.6700	4.6700	-3.112%	1	283	-31.478%
2026-04-30	4.5000	4.9500	4.5000	4.8200	+21.717%	6	284	-33.610%
2026-04-27	3.9500	3.9600	3.9500	3.9600	-12.967%	3	278	-19.192%
2026-04-24	4.5500	4.5500	4.5500	4.5500	+10.976%	1	279	-29.670%
2026-04-17	4.1000	4.1000	4.1000	4.1000	-8.482%	4	278	-21.951%
2026-04-16	4.5300	4.5300	4.4800	4.4800	-5.285%	2	278	-28.571%
2026-04-15	4.7500	4.8000	4.7300	4.7300	-12.245%	9	278	-32.347%
2026-04-14	5.3600	5.3900	5.3600	5.3900	-24.615%	2	283	-40.631%
2026-04-13	7.1500	7.1500	7.1500	7.1500	+0.563%	3	283	-55.245%
2026-04-10	7.1100	7.1100	7.1100	7.1100	-17.326%	2	280	-54.993%
2026-04-08	8.6000	8.6000	8.6000	8.6000	-22.523%	1	278	-62.791%
2026-04-07	11.1000	11.1000	11.1000	11.1000	+1.277%	1	279	-71.171%
2026-04-02	10.9600	10.9600	10.9600	10.9600	+9.710%	2	276	-70.803%
2026-04-01	10.8500	10.8500	9.9900	9.9900	-22.075%	2	276	-67.968%
2026-03-31	12.8200	12.8200	12.8200	12.8200	-14.647%	1	275	-75.039%
2026-03-30	15.0200	15.0200	15.0200	15.0200	-8.693%	3	274	-78.695%
2026-03-27	15.2200	16.9300	15.2200	16.4500	+13.762%	146	277	-80.547%
2026-03-26	12.5500	14.7000	12.5500	14.4600	+50.468%	158	192	-77.870%
2026-03-24	9.5000	9.6100	9.4500	9.6100	+3.333%	22	195	-66.701%
2026-03-13	8.4100	9.3000	8.4100	9.3000	+24.000%	3	205	-65.591%
2026-03-12	7.5000	7.5000	7.5000	7.5000	+11.940%	1	203	-57.333%
2026-03-10	6.6300	6.7000	6.6300	6.7000	-16.250%	8	202	-52.239%
2026-03-09	8.0000	8.0000	8.0000	8.0000	+4.849%	2	194	-60.000%
2026-03-06	7.6300	7.6300	7.6300	7.6300	+10.580%	1	194	-58.060%
2026-02-18	6.9000	6.9000	6.9000	6.9000	+19.377%	8	194	-53.623%
2026-02-10	5.7800	5.7800	5.7800	5.7800	-10.526%	2	190	-44.637%
2026-02-06	6.4600	6.4600	6.4600	6.4600	+46.818%	1	188	-50.464%
2026-02-03	4.4000	4.4000	4.4000	4.4000	+17.333%	14	187	-27.273%
2026-01-30	3.7500	3.7500	3.7500	3.7500	-5.779%	1	187	-14.667%
2026-01-29	3.9300	3.9800	3.9300	3.9800	-37.224%	11	188	-19.598%
2026-01-26	6.3400	6.3400	6.3400	6.3400	+0.635%	1	199	-49.527%
2026-01-23	6.3000	6.3000	6.3000	6.3000	-5.830%	1	200	-49.206%
2026-01-22	6.9000	6.9000	6.6900	6.6900	-3.043%	2	201	-52.167%
2026-01-16	6.9000	6.9000	6.9000	6.9000	-10.968%	1	201	-53.623%
2026-01-14	7.9000	7.9000	7.7500	7.7500	+9.155%	36	201	-58.710%
2026-01-13	7.2500	7.2500	7.1000	7.1000	+8.232%	7	182	-54.930%
2026-01-07	6.5600	6.5600	6.5600	6.5600	+7.190%	1	184	-51.220%
2026-01-06	6.1200	6.1200	6.1200	6.1200	-4.375%	1	184	-47.712%
2025-12-29	6.4000	6.4000	6.4000	6.4000	-15.232%	1	184	-50.000%
2025-12-17	7.5000	7.5500	7.5000	7.5500	-5.625%	2	184	-57.616%
2025-12-09	8.0000	8.0000	8.0000	8.0000	-9.910%	1	182	-60.000%
2025-11-26	9.0600	9.0600	8.8500	8.8800	-6.329%	13	179	-63.964%
2025-11-25	9.9000	9.9000	9.4800	9.4800	-5.389%	2	179	-66.245%
2025-11-24	9.7000	10.0200	9.7000	10.0200	-15.443%	2	180	-68.064%
2025-11-21	11.8500	11.8500	11.8500	11.8500	-8.140%	10	180	-72.996%
2025-11-19	13.0700	13.0700	12.9000	12.9000	+15.799%	20	173	-75.194%
2025-11-17	11.1400	11.1400	11.1400	11.1400	+4.405%	3	163	-71.275%
2025-11-14	10.9000	10.9000	10.6700	10.6700	-2.110%	5	166	-70.009%
2025-11-13	10.9000	10.9000	10.9000	10.9000	+4.306%	10	166	-70.642%
2025-11-12	10.4500	10.7000	10.4500	10.4500	+2.956%	3	166	-69.378%
2025-11-11	10.1300	10.1500	10.1300	10.1500	+2.525%	10	162	-68.473%
2025-11-06	10.3000	10.3000	9.9000	9.9000	-2.174%	2	162	-67.677%
2025-11-05	10.1200	10.1200	10.1200	10.1200	+0.697%	2	161	-68.379%
2025-11-04	10.0500	10.0500	10.0500	10.0500	+71.795%	1	161	-68.159%
2025-10-29	5.9000	5.9000	5.8500	5.8500	+1.211%	11	161	-45.299%
2025-10-28	5.7800	5.7800	5.7800	5.7800	+1.404%	1	171	-44.637%
2025-10-27	5.8500	5.8500	5.6800	5.7000	-33.333%	4	173	-43.860%
2025-10-14	8.4200	8.5500	8.4200	8.5500	+25.735%	2	173	-62.573%
2025-10-09	7.1000	7.1000	6.8000	6.8000	-13.376%	2	174	-52.941%
2025-10-07	7.8700	7.8700	7.8500	7.8500	-9.249%	5	178	-59.236%
2025-10-06	8.6500	8.6500	8.6500	8.6500	+18.982%	1	178	-63.006%
2025-10-02	7.3000	7.3000	7.2100	7.2700	-3.067%	11	178	-55.983%
2025-10-01	7.5000	7.5000	7.5000	7.5000	+9.489%	1	178	-57.333%
2025-09-30	6.5700	6.8500	6.5700	6.8500	+8.215%	3	177	-53.285%
2025-09-26	6.3300	6.3300	6.3300	6.3300	+19.434%	1	175	-49.447%
2025-09-18	5.2500	5.3000	5.2500	5.3000	-7.826%	2	174	-39.623%
2025-09-17	5.7500	5.7500	5.7500	5.7500	+0.877%	1	172	-44.348%
2025-09-15	5.7000	5.7000	5.7000	5.7000	-5.000%	1	171	-43.860%
2025-09-12	6.0000	6.0000	6.0000	6.0000	+16.505%	1	171	-46.667%
2025-07-31	5.1500	5.1500	5.1500	5.1500	-28.966%	1	171	-37.864%
2025-07-25	7.2500	7.2500	7.2500	7.2500	-13.690%	1	172	-55.862%
2025-07-11	8.4000	8.4000	8.4000	8.4000	-3.337%	1	172	-61.905%
2025-07-10	8.6900	8.6900	8.6900	8.6900	+4.699%	1	173	-63.176%
2025-07-09	8.3000	8.3000	8.3000	8.3000	-16.834%	27	173	-61.446%
2025-06-27	9.7900	9.9800	9.7900	9.9800	-8.018%	2	176	-67.936%
2025-06-25	10.8500	10.8500	10.8500	10.8500	-23.860%	1	176	-70.507%
2025-06-03	14.2500	14.2500	14.2500	14.2500	+1.786%	1	175	-77.544%
2025-06-02	14.0000	14.0000	14.0000	14.0000	-9.968%	2	176	-77.143%
2025-05-29	15.5500	15.5500	15.5500	15.5500	+1.435%	1	176	-79.421%
2025-05-28	15.3300	15.3300	15.3300	15.3300	-10.872%	3	176	-79.126%
2025-05-23	17.2500	17.2500	17.2000	17.2000	-6.775%	4	174	-81.395%
2025-05-08	18.5000	18.5000	18.4500	18.4500	-10.999%	7	174	-82.656%
2025-05-01	20.7300	20.7300	20.7300	20.7300	-20.483%	1	179	-84.563%
2025-04-30	26.0700	26.0700	26.0700	26.0700	+3.043%	1	180	-87.725%
2025-04-25	25.3000	25.3000	25.3000	25.3000	-6.296%	2	180	-87.352%
2025-04-24	27.0000	27.0000	27.0000	27.0000	-28.666%	1	180	-88.148%
2025-04-21	36.7000	37.8500	36.7000	37.8500	+21.043%	2	180	-91.546%
2025-04-15	31.2700	31.2700	31.2700	31.2700	+14.333%	1	181	-89.767%
2025-04-09	30.0000	30.0000	27.3500	27.3500	-25.232%	3	181	-88.300%
2025-04-08	30.5400	36.5800	30.5400	36.5800	-1.930%	2	182	-91.252%
2025-04-07	37.3000	37.3000	37.3000	37.3000	+0.242%	1	179	-91.421%
2025-04-04	36.0500	38.4800	36.0500	37.2100	+65.231%	12	179	-91.400%
2025-04-02	22.5200	22.5200	22.5200	22.5200	-5.219%	4	179	-85.790%
2025-03-28	23.7600	23.7600	23.7600	23.7600	+4.440%	2	181	-86.532%
2025-03-18	22.7500	22.7500	22.7500	22.7500	+5.814%	15	181	-85.934%
2025-03-12	21.5000	21.5000	21.5000	21.5000	-1.602%	7	166	-85.116%
2025-03-10	21.8500	21.8500	21.8500	21.8500	+18.685%	2	162	-85.355%
2025-03-06	18.4100	18.4100	18.4100	18.4100	+17.261%	2	163	-82.618%
2025-02-25	15.2500	15.7500	15.2500	15.7000	+14.431%	5	163	-79.618%
2025-02-24	13.7200	13.7200	13.7200	13.7200	+25.297%	1	163	-76.676%
2025-02-14	10.9500	10.9500	10.9500	10.9500	-8.826%	4	166	-70.776%
2025-02-05	12.0100	12.0100	12.0100	12.0100	-21.246%	2	166	-73.356%
2025-01-24	15.3300	15.3300	15.2500	15.2500	-22.785%	36	166	-79.016%
2024-12-26	19.7500	19.7500	19.7500	19.7500	-2.469%	1	169	-83.797%
2024-12-19	20.2500	20.2500	20.2500	20.2500	+10.959%	1	169	-84.198%
2024-12-13	18.2500	18.2500	18.2500	18.2500	-2.667%	2	170	-82.466%
2024-12-09	18.7500	18.7500	18.7500	18.7500	0.000%	27	171	-82.933%
2024-12-03	18.7500	18.7500	18.7500	18.7500	-9.856%	10	168	-82.933%
2024-11-29	20.8000	20.8000	20.8000	20.8000	+2.970%	10	178	-84.615%
2024-11-08	20.0500	20.2000	20.0500	20.2000	+1.000%	26	178	-84.158%
2024-11-07	21.0500	21.0500	20.0000	20.0000	-12.854%	106	173	-84.000%
2024-11-06	22.9500	22.9500	22.9500	22.9500	-8.929%	10	213	-86.057%
2024-10-28	25.2000	25.2000	25.2000	25.2000	+0.800%	50	209	-87.302%
2024-10-25	25.0000	25.0000	25.0000	25.0000	-1.768%	2	259	-87.200%
2024-10-21	25.4500	25.4500	25.4500	25.4500	-1.737%	1	258	-87.426%
2024-10-15	25.9000	25.9000	25.9000	25.9000	-3.178%	7	258	-87.645%
2024-10-04	26.7500	26.7500	26.7500	26.7500	-3.220%	16	251	-88.037%
2024-10-03	27.6400	27.6400	27.6400	27.6400	-0.754%	1	248	-88.423%
2024-10-01	27.8500	27.8500	27.8500	27.8500	0.000%	1	248	-88.510%
2024-09-26	27.8500	27.8500	27.8500	27.8500	-1.066%	1	249	-88.510%
2024-09-23	28.1500	28.1500	28.1500	28.1500	-3.596%	1	249	-88.632%
2024-09-20	29.2000	29.2000	29.2000	29.2000	-1.684%	2	250	-89.041%
2024-09-19	29.7000	29.7000	29.7000	29.7000	-10.272%	1	251	-89.226%
2024-09-18	33.1000	33.1000	33.1000	33.1000	-3.046%	1	251	-90.332%
2024-09-16	34.2000	34.2000	34.1400	34.1400	-12.033%	5	250	-90.627%
2024-09-10	38.8100	38.8100	38.8100	38.8100	-5.180%	1	251	-91.755%
2024-09-06	40.8000	40.9300	40.8000	40.9300	+8.712%	4	252	-92.182%
2024-09-05	37.6500	37.6500	37.6500	37.6500	-2.461%	1	252	-91.501%
2024-09-04	38.6000	38.6000	38.6000	38.6000	+3.485%	1	252	-91.710%
2024-09-03	37.3000	37.3000	37.3000	37.3000	+2.755%	40	253	-91.421%
2024-08-29	36.3000	36.3000	36.3000	36.3000	-2.681%	2	213	-91.185%
2024-08-26	37.3000	37.3000	37.3000	37.3000	+4.045%	10	211	-91.421%
2024-08-22	36.2500	36.2500	35.8500	35.8500	+2.079%	100	201	-91.074%
2024-08-21	35.1300	35.1300	35.1200	35.1200	-0.227%	7	101	-90.888%
2024-08-15	34.7000	35.2500	34.7000	35.2000	-4.993%	3	108	-90.909%
2024-08-13	37.0500	37.0500	37.0500	37.0500	-15.411%	4	107	-91.363%
2024-08-08	43.8000	43.8000	43.8000	43.8000	-5.297%	7	111	-92.694%
2024-08-07	41.8700	46.2500	41.8700	46.2500	+3.583%	5	111	-93.081%
2024-08-06	45.0000	45.0000	44.6500	44.6500	-12.020%	9	113	-92.833%
2024-08-05	50.9600	51.1600	50.7500	50.7500	+10.784%	21	111	-93.695%
2024-08-02	41.3800	45.8100	41.3800	45.8100	+33.596%	7	121	-93.015%
2024-08-01	35.1000	35.1000	34.2800	34.2900	-21.172%	23	120	-90.668%
2024-07-31	45.5000	45.5000	43.5000	43.5000	-4.143%	9	107	-92.644%
2024-07-30	45.3800	45.3800	45.3800	45.3800	-3.590%	1	107	-92.948%
2024-07-17	45.3000	47.0700	45.3000	47.0700	+14.805%	22	106	-93.202%
2024-07-16	41.2500	41.2500	40.7000	41.0000	+4.326%	3	106	-92.195%
2024-07-12	40.2000	40.2000	39.3000	39.3000	+4.800%	4	103	-91.858%
2024-07-11	35.1500	37.5000	35.1500	37.5000	+13.054%	3	101	-91.467%
2024-07-10	33.2500	33.2500	33.1500	33.1700	-3.855%	9	100	-90.353%
2024-07-08	34.0000	34.5000	34.0000	34.5000	-0.662%	2	100	-90.725%
2024-07-05	34.5500	34.7300	33.4900	34.7300	-11.403%	8	100	-90.786%
2024-07-01	39.2000	39.2000	39.2000	39.2000	+10.112%	1	100	-91.837%
2024-06-27	35.6000	35.6000	35.6000	35.6000	-2.838%	1	100	-91.011%
2024-06-26	37.6000	37.6000	36.5800	36.6400	-3.706%	16	99	-91.266%
2024-06-25	38.2000	38.2000	37.8700	38.0500	-3.793%	50	108	-91.590%
2024-06-24	39.6500	39.7500	39.5500	39.5500	-3.537%	4	61	-91.909%
2024-06-21	41.0000	41.0000	41.0000	41.0000	+1.611%	5	58	-92.195%
2024-06-20	40.3500	40.3500	40.3500	40.3500	+3.462%	1	57	-92.069%
2024-06-17	40.0000	40.0000	38.8800	39.0000	-2.500%	7	56	-91.795%
2024-06-14	40.0000	40.0000	40.0000	40.0000	+0.402%	2	51	-92.000%
2024-06-13	39.8400	39.8400	39.8400	39.8400	+2.999%	18	50	-91.968%
2024-06-11	39.3000	39.3000	38.6800	38.6800	-1.377%	23	50	-91.727%
2024-06-06	38.7800	39.2200	38.7800	39.2200	-9.756%	30	45	-91.841%
2024-05-16	43.4600	43.4600	43.4600	43.4600	-6.134%	1	48	-92.637%
2024-05-14	46.3000	46.3000	46.3000	46.3000	+2.843%	2	48	-93.089%
2024-05-10	45.0200	45.0200	45.0200	45.0200	-1.272%	40	46	-92.892%
2024-05-09	45.6000	45.6000	45.6000	45.6000	-3.390%	1	31	-92.982%
2024-05-07	46.1000	47.2000	46.1000	47.2000	-1.667%	6	32	-93.220%
2024-05-06	49.0000	49.2100	48.0000	48.0000	-5.026%	48	31	-93.333%
2024-05-03	50.5800	50.9000	50.2500	50.5400	-5.480%	204	67	-93.668%
2024-05-02	53.4700	53.4700	53.4700	53.4700	-0.336%	20	67	-94.015%
2024-05-01	52.2300	53.6500	52.2300	53.6500	-2.632%	40	49	-94.035%
2024-04-30	55.1500	55.1500	55.1000	55.1000	-1.519%	2	19	-94.192%
2024-04-29	55.0000	55.9500	55.0000	55.9500	+2.285%	5	18	-94.281%
2024-04-26	53.5800	54.7000	53.5800	54.7000	+1.654%	8	13	-94.150%
2024-04-25	59.5600	60.0000	53.8100	53.8100	+28.701%	13	9	-94.053%
2024-04-18	41.8400	41.8400	41.8100	41.8100	+0.505%	2	2	-92.346%
2024-04-12	41.6000	41.6000	41.6000	41.6000	-1.655%	2	2	-92.308%
2024-04-09	42.3000	42.3000	42.3000	42.3000	+4.316%	1	3	-92.435%
2024-04-05	40.9000	40.9000	40.5500	40.5500	0.000%	8	2	-92.109%