Dark

META20261218P380
META Dec 18 2026 380.00 Put (META261218P00380000)
option OPRA

EOD

Jul 23, 2026

3.80+14.804%(+0.49)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.8000	3.8000	3.8000	3.8000	+14.804%	5	276	0.000%
2026-07-22	3.1900	3.3100	3.1900	3.3100	+7.468%	15	276	+14.804%
2026-07-21	3.0600	3.1000	3.0000	3.0800	-18.947%	20	276	+23.377%
2026-07-17	3.8000	3.8000	3.8000	3.8000	+27.090%	1	275	0.000%
2026-07-16	2.9900	2.9900	2.9900	2.9900	-3.548%	1	275	+27.090%
2026-07-14	3.1000	3.1000	3.1000	3.1000	-7.463%	1	274	+22.581%
2026-07-13	3.3500	3.3500	3.3500	3.3500	-1.760%	1	274	+13.433%
2026-07-10	3.3300	3.4500	3.3300	3.4100	-31.388%	58	274	+11.437%
2026-07-09	4.9700	4.9700	4.9700	4.9700	+9.231%	1	278	-23.541%
2026-07-02	4.5500	4.5500	4.5500	4.5500	+24.317%	1	279	-16.484%
2026-07-01	4.4000	4.4500	3.6600	3.6600	-35.789%	9	279	+3.825%
2026-06-29	5.7500	5.7500	5.6400	5.7000	-14.925%	8	288	-33.333%
2026-06-26	6.7000	6.7000	6.7000	6.7000	+0.752%	1	290	-43.284%
2026-06-25	7.0000	7.0000	6.6500	6.6500	+12.712%	3	290	-42.857%
2026-06-24	5.5500	5.9000	5.5500	5.9000	+6.884%	3	289	-35.593%
2026-06-23	5.5000	5.5200	5.5000	5.5200	-2.128%	20	289	-31.159%
2026-06-22	5.9000	5.9000	5.6400	5.6400	+5.421%	8	289	-32.624%
2026-06-18	5.6100	5.6100	5.3500	5.3500	-9.322%	4	278	-28.972%
2026-06-17	4.8800	5.9000	4.8800	5.9000	+32.584%	22	278	-35.593%
2026-06-16	4.5500	4.5500	4.4500	4.4500	-1.549%	2	278	-14.607%
2026-06-15	4.5200	4.5200	4.5200	4.5200	-24.667%	10	279	-15.929%
2026-06-11	6.0000	6.0000	6.0000	6.0000	+11.111%	1	279	-36.667%
2026-06-10	5.4000	5.4000	5.4000	5.4000	-1.818%	2	279	-29.630%
2026-06-08	5.8000	5.8000	5.5000	5.5000	+42.857%	10	281	-30.909%
2026-06-05	3.4000	3.8500	3.4000	3.8500	+10.000%	12	281	-1.299%
2026-06-04	3.4900	3.5000	3.4900	3.5000	-10.486%	4	292	+8.571%
2026-06-03	3.8700	3.9100	3.8700	3.9100	-7.565%	14	290	-2.813%
2026-06-02	4.5400	4.5400	4.2300	4.2300	-8.639%	4	286	-10.165%
2026-06-01	4.1800	4.6300	4.1200	4.6300	+20.260%	91	288	-17.927%
2026-05-27	4.0500	4.0600	3.8500	3.8500	-8.768%	41	290	-1.299%
2026-05-26	4.2200	4.2200	4.2200	4.2200	+1.199%	1	290	-9.953%
2026-05-22	4.1500	4.1700	4.1500	4.1700	-13.125%	40	289	-8.873%
2026-05-21	4.9400	4.9400	4.8000	4.8000	+5.495%	2	288	-20.833%
2026-05-19	4.5500	4.5500	4.5500	4.5500	-2.570%	1	288	-16.484%
2026-05-18	4.6700	4.6700	4.6700	4.6700	-2.505%	10	289	-18.630%
2026-05-15	4.9000	4.9000	4.7500	4.7900	-2.444%	3	289	-20.668%
2026-05-14	4.9000	4.9100	4.9000	4.9100	-1.800%	3	288	-22.607%
2026-05-13	5.0000	5.0000	4.9500	5.0000	-0.200%	4	289	-24.000%
2026-05-08	5.2000	5.2000	5.0100	5.0100	+3.727%	4	289	-24.152%
2026-05-07	4.8000	4.8500	4.8000	4.8300	-2.424%	7	286	-21.325%
2026-05-06	4.9500	4.9500	4.9500	4.9500	-7.477%	4	287	-23.232%
2026-05-05	5.3500	5.3500	5.3500	5.3500	0.000%	1	287	-28.972%
2026-05-04	5.3500	5.3500	5.3500	5.3500	-4.464%	1	287	-28.972%
2026-05-01	5.3000	5.6000	5.3000	5.6000	+8.738%	5	284	-32.143%
2026-04-30	5.5800	5.8600	5.1300	5.1500	+19.767%	50	284	-26.214%
2026-04-29	4.2000	4.3000	4.2000	4.3000	-1.602%	6	264	-11.628%
2026-04-28	4.5000	4.5000	4.3700	4.3700	-12.249%	3	261	-13.043%
2026-04-24	4.9800	4.9800	4.9800	4.9800	-3.301%	1	261	-23.695%
2026-04-23	5.0000	5.1500	5.0000	5.1500	+11.957%	9	261	-26.214%
2026-04-17	4.6500	4.6500	4.6000	4.6000	-8.549%	20	269	-17.391%
2026-04-16	5.0600	5.0900	5.0300	5.0300	-6.852%	3	265	-24.453%
2026-04-15	5.5000	5.5000	5.3100	5.4000	-10.744%	4	267	-29.630%
2026-04-14	6.0500	6.0500	6.0500	6.0500	-16.552%	1	269	-37.190%
2026-04-13	7.2500	7.2500	7.2500	7.2500	-7.643%	1	269	-47.586%
2026-04-10	7.8500	7.8500	7.8500	7.8500	-19.072%	10	270	-51.592%
2026-04-08	9.0000	9.7000	9.0000	9.7000	-21.457%	7	260	-60.825%
2026-04-07	12.3500	12.3500	12.3500	12.3500	+5.106%	7	260	-69.231%
2026-04-06	11.6100	11.7500	11.6100	11.7500	-20.285%	17	253	-67.660%
2026-03-31	14.7400	14.7400	14.7400	14.7400	-21.345%	1	264	-74.220%
2026-03-27	17.8500	18.8000	17.8500	18.7400	+20.205%	9	264	-79.723%
2026-03-26	11.5000	16.5500	11.5000	15.5900	+52.843%	61	262	-75.625%
2026-03-25	10.2400	10.2400	10.2000	10.2000	-1.639%	11	261	-62.745%
2026-03-24	10.6500	10.6500	10.3700	10.3700	-6.996%	29	261	-63.356%
2026-03-20	11.1500	11.1500	11.1500	11.1500	+12.626%	3	232	-65.919%
2026-03-19	9.9000	9.9000	9.9000	9.9000	+9.392%	1	230	-61.616%
2026-03-16	9.0500	9.0500	9.0500	9.0500	-14.623%	1	229	-58.011%
2026-03-13	9.9500	10.6200	9.9500	10.6000	+10.417%	4	230	-64.151%
2026-03-09	9.5800	9.6100	9.5800	9.6000	+44.361%	6	226	-60.417%
2026-03-04	6.6500	6.6500	6.6500	6.6500	-10.135%	1	228	-42.857%
2026-03-02	7.3800	7.4000	7.3800	7.4000	-4.516%	2	227	-48.649%
2026-02-24	8.0000	8.0000	7.7400	7.7500	+2.378%	16	225	-50.968%
2026-02-23	7.5500	7.5700	7.5500	7.5700	-10.414%	2	219	-49.802%
2026-02-17	8.4500	8.4500	8.4500	8.4500	+12.817%	1	217	-55.030%
2026-02-12	7.4900	7.4900	7.4900	7.4900	+12.632%	5	216	-49.266%
2026-02-11	6.6500	6.6500	6.6500	6.6500	+15.052%	1	211	-42.857%
2026-02-04	6.0300	6.0500	5.7800	5.7800	+28.444%	20	212	-34.256%
2026-01-30	4.5000	4.5000	4.5000	4.5000	+10.024%	1	206	-15.556%
2026-01-29	4.3400	4.5000	4.0500	4.0900	-33.712%	15	206	-7.090%
2026-01-27	6.1700	6.1700	6.1700	6.1700	-33.584%	6	198	-38.412%
2026-01-20	8.8400	9.2900	8.8000	9.2900	+18.950%	4	204	-59.096%
2026-01-16	7.8100	7.8100	7.8100	7.8100	-8.333%	1	205	-51.344%
2026-01-15	8.5200	8.5200	8.5200	8.5200	-2.629%	1	205	-55.399%
2026-01-14	8.7500	8.7500	8.7500	8.7500	+8.025%	35	206	-56.571%
2026-01-13	8.0500	8.3000	8.0500	8.1000	+12.971%	8	230	-53.086%
2026-01-09	7.1700	7.1700	7.1700	7.1700	+3.913%	2	232	-47.001%
2025-12-31	6.9000	6.9000	6.9000	6.9000	+4.545%	2	234	-44.928%
2025-12-30	6.6000	6.6000	6.6000	6.6000	-5.714%	1	234	-42.424%
2025-12-26	7.0000	7.0000	7.0000	7.0000	-0.709%	5	234	-45.714%
2025-12-23	7.0500	7.0500	7.0500	7.0500	-5.496%	2	234	-46.099%
2025-12-19	7.7300	7.7300	7.4600	7.4600	-11.716%	4	234	-49.062%
2025-12-17	8.3500	8.4500	8.3500	8.4500	+0.835%	2	233	-55.030%
2025-12-05	8.3700	8.3800	8.3700	8.3800	-10.851%	4	233	-54.654%
2025-12-02	9.4000	9.4000	9.4000	9.4000	-1.571%	6	233	-59.574%
2025-12-01	9.5500	9.5500	9.5500	9.5500	-1.850%	1	233	-60.209%
2025-11-28	9.7300	9.7300	9.7300	9.7300	-2.211%	1	233	-60.946%
2025-11-26	9.7000	9.9500	9.7000	9.9500	-11.161%	2	232	-61.809%
2025-11-24	11.5000	11.5000	10.8500	11.2000	-11.111%	4	232	-66.071%
2025-11-21	14.7000	14.7000	12.6000	12.6000	-16.612%	16	233	-69.841%
2025-11-20	12.7800	15.1100	12.5000	15.1100	+28.051%	12	235	-74.851%
2025-11-12	11.8000	11.8000	11.8000	11.8000	+7.763%	1	226	-67.797%
2025-11-06	11.1500	11.1500	10.9500	10.9500	+0.459%	2	226	-65.297%
2025-11-04	11.0000	11.0000	10.9000	10.9000	+4.107%	2	225	-65.138%
2025-11-03	10.7500	10.7500	10.2000	10.4700	+18.977%	21	224	-63.706%
2025-10-15	8.6100	8.8000	8.6100	8.8000	+2.088%	2	224	-56.818%
2025-10-13	8.6300	8.6300	8.6200	8.6200	-5.171%	2	225	-55.916%
2025-10-10	9.0800	9.0900	9.0800	9.0900	+15.796%	2	227	-58.196%
2025-10-09	7.8500	7.8500	7.8500	7.8500	-4.848%	1	227	-51.592%
2025-10-01	8.2500	8.2500	8.2500	8.2500	+27.907%	1	227	-53.939%
2025-09-23	6.3500	6.4800	6.3500	6.4500	+2.381%	4	226	-41.085%
2025-09-17	6.1500	6.3000	6.1500	6.3000	-1.563%	3	227	-39.683%
2025-09-15	6.5500	6.5500	6.4000	6.4000	-7.381%	2	228	-40.625%
2025-09-04	6.7300	6.9500	6.7300	6.9100	-5.342%	3	229	-45.007%
2025-09-03	7.3000	7.3000	7.3000	7.3000	-0.680%	3	231	-47.945%
2025-08-29	7.4300	7.5000	7.3500	7.3500	-2.000%	23	225	-48.299%
2025-08-27	7.5000	7.5000	7.5000	7.5000	+1.351%	1	225	-49.333%
2025-08-25	7.4000	7.4000	7.4000	7.4000	-3.268%	1	224	-48.649%
2025-08-22	7.8000	7.8000	7.5000	7.6500	-3.165%	4	223	-50.327%
2025-08-20	7.9000	7.9000	7.9000	7.9000	+8.966%	1	226	-51.899%
2025-08-19	7.2500	7.2500	7.2500	7.2500	+13.281%	2	226	-47.586%
2025-08-13	6.4000	6.4000	6.4000	6.4000	-11.111%	1	224	-40.625%
2025-08-08	7.2000	7.2000	7.2000	7.2000	+10.260%	1	225	-47.222%
2025-08-05	6.5300	6.5300	6.5300	6.5300	+13.565%	1	225	-41.807%
2025-07-31	5.5000	5.7500	5.5000	5.7500	-26.752%	2	225	-33.913%
2025-07-30	8.2000	8.2000	7.8500	7.8500	-2.363%	5	225	-51.592%
2025-07-24	8.0400	8.0400	8.0400	8.0400	-10.168%	1	226	-52.736%
2025-07-22	8.9500	8.9500	8.9500	8.9500	-7.732%	1	226	-57.542%
2025-07-17	10.0000	10.0000	9.6700	9.7000	+2.646%	4	226	-60.825%
2025-07-11	9.4500	9.4500	9.4500	9.4500	+4.420%	1	226	-59.788%
2025-07-09	9.0500	9.0500	9.0500	9.0500	-8.586%	10	225	-58.011%
2025-07-08	9.9000	9.9000	9.9000	9.9000	-10.811%	10	235	-61.616%
2025-07-01	11.1000	11.1000	11.1000	11.1000	+0.909%	1	225	-65.766%
2025-06-27	10.8000	11.0000	10.7300	11.0000	-7.563%	5	225	-65.455%
2025-06-25	11.9000	11.9000	11.9000	11.9000	-30.612%	1	227	-68.067%
2025-05-12	17.2000	17.2000	17.1500	17.1500	-15.517%	2	226	-77.843%
2025-05-08	20.3000	20.3000	20.3000	20.3000	-8.145%	1	227	-81.281%
2025-05-01	22.1000	22.1000	22.1000	22.1000	-25.589%	1	228	-82.805%
2025-04-24	29.7000	29.7000	29.7000	29.7000	-5.864%	1	229	-87.205%
2025-04-23	31.5500	31.5500	31.5500	31.5500	-3.369%	2	230	-87.956%
2025-04-14	32.6500	32.6500	32.6500	32.6500	-2.770%	1	232	-88.361%
2025-04-11	33.5800	33.5800	33.5800	33.5800	+10.461%	4	231	-88.684%
2025-04-10	30.4000	30.4000	30.4000	30.4000	+14.587%	1	233	-87.500%
2025-04-09	28.2000	28.2000	26.5300	26.5300	-33.509%	6	233	-85.677%
2025-04-08	30.7200	39.9000	30.7200	39.9000	-12.115%	3	235	-90.476%
2025-04-07	45.4000	45.4000	45.4000	45.4000	+19.631%	1	236	-91.630%
2025-04-04	38.1100	41.5000	37.9500	37.9500	+22.538%	20	236	-89.987%
2025-04-03	30.7700	31.4500	30.7700	30.9700	+31.787%	60	238	-87.730%
2025-04-02	23.5000	23.5000	23.5000	23.5000	+21.447%	1	213	-83.830%
2025-03-25	19.3500	19.3500	19.3500	19.3500	-21.818%	4	213	-80.362%
2025-03-19	24.7500	24.7500	24.7500	24.7500	+9.272%	1	209	-84.646%
2025-03-07	22.6500	22.6500	22.6500	22.6500	+8.581%	2	208	-83.223%
2025-03-04	21.2600	21.2600	20.8600	20.8600	+73.833%	2	207	-81.783%
2025-02-14	12.0000	12.0000	12.0000	12.0000	-13.357%	2	206	-68.333%
2025-02-03	13.8500	13.8500	13.8500	13.8500	-13.492%	1	206	-72.563%
2025-01-29	16.0100	16.0100	16.0100	16.0100	-15.648%	1	207	-76.265%
2025-01-21	18.9800	18.9800	18.9800	18.9800	-4.141%	1	208	-79.979%
2025-01-17	19.8000	19.8000	19.8000	19.8000	-6.161%	2	208	-80.808%
2025-01-08	21.1000	21.1000	21.1000	21.1000	+5.237%	2	206	-81.991%
2024-12-18	20.0500	20.0500	20.0500	20.0500	-1.956%	1	206	-81.047%
2024-12-13	20.4500	20.4500	20.4500	20.4500	+4.337%	4	206	-81.418%
2024-12-04	19.6000	19.6000	19.6000	19.6000	-5.314%	1	208	-80.612%
2024-12-03	20.7000	20.7000	20.7000	20.7000	-8.407%	1	209	-81.643%
2024-11-07	22.6000	22.6000	22.6000	22.6000	-12.403%	1	210	-83.186%
2024-11-01	25.8000	25.8000	25.8000	25.8000	+5.738%	4	211	-85.271%
2024-10-30	24.7500	24.7500	24.4000	24.4000	-5.058%	22	213	-84.426%
2024-10-29	25.7000	25.7000	25.7000	25.7000	-7.387%	2	212	-85.214%
2024-10-17	27.7500	27.7500	27.7500	27.7500	+0.181%	3	210	-86.306%
2024-10-15	27.7000	27.7000	27.7000	27.7000	+2.593%	6	213	-86.282%
2024-10-14	27.0000	27.0000	27.0000	27.0000	-3.052%	1	213	-85.926%
2024-10-09	27.8500	27.8500	27.8500	27.8500	0.000%	1	214	-86.355%
2024-10-04	28.9000	28.9000	27.8500	27.8500	-5.976%	4	214	-86.355%
2024-10-03	29.6200	29.6200	29.6200	29.6200	-3.361%	1	216	-87.171%
2024-09-25	30.6500	30.6500	30.6500	30.6500	-3.465%	1	215	-87.602%
2024-09-24	31.7500	31.7500	31.7500	31.7500	-11.015%	1	214	-88.031%
2024-09-18	35.8000	36.3000	35.6800	35.6800	-2.407%	7	213	-89.350%
2024-09-17	36.4500	36.5600	36.4500	36.5600	-11.584%	2	213	-89.606%
2024-09-11	41.3500	41.3500	41.3500	41.3500	-3.837%	2	214	-90.810%
2024-09-06	43.0000	43.0000	43.0000	43.0000	+9.137%	4	216	-91.163%
2024-08-29	39.4000	39.4000	39.4000	39.4000	-1.253%	1	214	-90.355%
2024-08-20	39.9000	39.9000	39.9000	39.9000	+6.117%	200	213	-90.476%
2024-08-15	37.4000	37.6000	37.4000	37.6000	-4.810%	3	293	-89.894%
2024-08-14	39.5000	39.5000	39.5000	39.5000	-1.250%	1	296	-90.380%
2024-08-13	40.0000	40.0000	40.0000	40.0000	-6.977%	1	297	-90.500%
2024-08-09	43.8500	43.8500	43.0000	43.0000	-7.447%	148	295	-91.163%
2024-08-08	46.4600	46.4600	46.4600	46.4600	-4.364%	1	295	-91.821%
2024-08-07	45.3500	48.5800	45.1000	48.5800	-5.191%	7	295	-92.178%
2024-08-05	58.1300	58.1300	51.2400	51.2400	+37.742%	8	294	-92.584%
2024-08-01	37.2000	37.2000	37.2000	37.2000	-21.832%	20	286	-89.785%
2024-07-31	47.5900	47.5900	47.5900	47.5900	+7.670%	20	291	-92.015%
2024-07-23	44.2000	44.2000	44.2000	44.2000	-8.299%	1	286	-91.403%
2024-07-18	48.8000	49.0000	48.2000	48.2000	-5.118%	203	287	-92.116%
2024-07-17	48.9900	50.8000	48.9900	50.8000	+19.109%	3	170	-92.520%
2024-07-12	42.6500	42.6500	42.6500	42.6500	+5.049%	2	168	-91.090%
2024-07-11	40.6000	40.6000	40.6000	40.6000	+8.876%	1	167	-90.640%
2024-07-10	37.2900	37.2900	37.2900	37.2900	+1.139%	1	167	-89.810%
2024-07-09	36.8700	36.8700	36.8700	36.8700	-1.153%	1	167	-89.694%
2024-07-08	37.3000	37.3000	37.3000	37.3000	0.000%	1	166	-89.812%
2024-07-05	37.9500	37.9500	35.2000	37.3000	-6.866%	16	166	-89.812%
2024-07-03	40.1500	40.1500	40.0500	40.0500	+0.502%	5	166	-90.512%
2024-07-02	40.7000	41.1300	39.8500	39.8500	-2.088%	9	166	-90.464%
2024-07-01	40.7000	40.7000	40.7000	40.7000	+1.750%	1	159	-90.663%
2024-06-28	39.9500	40.0000	39.9500	40.0000	+3.896%	8	158	-90.500%
2024-06-27	38.5000	38.5000	38.5000	38.5000	-2.925%	6	150	-90.130%
2024-06-26	40.0500	40.0500	39.6600	39.6600	-2.842%	3	145	-90.419%
2024-06-25	41.3000	41.3000	40.7500	40.8200	-3.385%	13	144	-90.691%
2024-06-17	42.2500	42.2500	42.2500	42.2500	-1.054%	18	134	-91.006%
2024-06-14	42.7000	42.7000	42.7000	42.7000	-0.582%	2	134	-91.101%
2024-06-13	42.9500	42.9500	42.9500	42.9500	+3.494%	18	133	-91.153%
2024-06-12	42.0500	42.0500	41.5000	41.5000	-1.495%	51	124	-90.843%
2024-06-06	41.9100	42.1300	41.6900	42.1300	-4.575%	62	123	-90.980%
2024-06-05	44.1500	44.1500	44.1500	44.1500	-4.313%	2	83	-91.393%
2024-06-03	46.0000	46.1400	46.0000	46.1400	+0.875%	10	83	-91.764%
2024-05-28	45.8500	45.8500	45.7400	45.7400	+0.088%	70	73	-91.692%
2024-05-24	45.7000	45.7000	45.7000	45.7000	-4.213%	4	99	-91.685%
2024-05-15	47.7100	47.7100	47.7100	47.7100	-4.770%	1	99	-92.035%
2024-05-14	50.1000	50.1000	50.1000	50.1000	+3.555%	1	99	-92.415%
2024-05-10	48.3800	48.3800	48.3800	48.3800	-2.578%	40	98	-92.146%
2024-05-08	49.7000	49.7000	48.6600	49.6600	-1.272%	51	118	-92.348%
2024-05-07	50.4000	50.4000	50.3000	50.3000	-1.373%	3	76	-92.445%
2024-05-06	52.9000	52.9000	51.0000	51.0000	-5.556%	12	75	-92.549%
2024-05-03	54.4000	54.5800	54.0000	54.0000	-5.379%	138	70	-92.963%
2024-05-02	57.6100	57.6100	57.0700	57.0700	-0.748%	22	68	-93.342%
2024-05-01	59.2500	59.2500	55.5000	57.5000	+0.612%	103	67	-93.391%
2024-04-26	57.5000	57.9500	57.0500	57.1500	-1.142%	84	41	-93.351%
2024-04-25	57.1500	62.9700	57.1500	57.8100	+28.753%	8	5	-93.427%
2024-04-08	44.9000	44.9000	44.9000	44.9000	0.000%	1	1	-91.537%