Dark

META20261218P410
META Dec 18 2026 410.00 Put (META261218P00410000)
option OPRA

EOD

Jul 22, 2026

5.24+7.377%(+0.36)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	5.2000	5.3000	5.2000	5.2400	+7.377%	4	435	0.000%
2026-07-21	4.8200	4.9000	4.8000	4.8800	-12.857%	14	434	+7.377%
2026-07-20	5.6000	5.6000	5.6000	5.6000	-2.609%	2	434	-6.429%
2026-07-17	6.5000	6.5000	5.7500	5.7500	+16.162%	4	432	-8.870%
2026-07-16	4.9500	4.9500	4.9500	4.9500	+10.000%	1	429	+5.859%
2026-07-15	4.5000	4.5000	4.5000	4.5000	-15.094%	1	430	+16.444%
2026-07-14	5.3000	5.3000	5.3000	5.3000	+6.640%	1	431	-1.132%
2026-07-13	4.9700	4.9700	4.9700	4.9700	-7.963%	25	431	+5.433%
2026-07-10	5.4000	5.4000	5.4000	5.4000	-18.429%	1	431	-2.963%
2026-07-08	6.6200	6.6200	6.6200	6.6200	+16.140%	1	430	-20.846%
2026-07-07	5.7000	5.7000	5.7000	5.7000	-11.628%	2	431	-8.070%
2026-07-06	7.1200	7.1400	6.4500	6.4500	+7.500%	17	431	-18.760%
2026-07-01	6.0500	6.0500	5.7000	6.0000	-37.173%	88	432	-12.667%
2026-06-30	9.5900	9.5900	9.5500	9.5500	+9.268%	22	399	-45.131%
2026-06-29	8.7400	8.7400	8.7400	8.7400	-16.364%	1	388	-40.046%
2026-06-26	11.1000	11.1000	10.3500	10.4500	-4.040%	13	388	-49.856%
2026-06-25	10.4700	10.8900	10.4700	10.8900	+14.031%	3	378	-51.882%
2026-06-24	8.5500	9.5500	8.5500	9.5500	+10.405%	51	375	-45.131%
2026-06-23	9.1500	9.1500	8.6000	8.6500	+5.359%	31	341	-39.422%
2026-06-22	8.2100	8.2100	8.2100	8.2100	+0.122%	5	337	-36.175%
2026-06-18	8.4600	8.7500	8.2000	8.2000	+13.889%	49	313	-36.098%
2026-06-16	7.2000	7.2000	7.2000	7.2000	-1.370%	1	313	-27.222%
2026-06-15	7.3000	7.3000	7.3000	7.3000	-26.263%	23	313	-28.219%
2026-06-12	9.2200	9.9000	9.2200	9.9000	+2.062%	27	308	-47.071%
2026-06-11	10.4000	10.4000	9.6000	9.7000	+14.793%	87	299	-45.979%
2026-06-09	7.2800	8.4500	7.2800	8.4500	+7.918%	6	273	-37.988%
2026-06-08	8.0900	8.0900	7.8300	7.8300	+38.584%	2	274	-33.078%
2026-06-05	5.6500	5.6500	5.6500	5.6500	-15.672%	6	273	-7.257%
2026-06-02	6.8000	6.8000	6.6400	6.7000	-5.899%	41	272	-21.791%
2026-06-01	6.7500	7.1200	6.7500	7.1200	+29.455%	13	272	-26.404%
2026-05-28	5.5000	5.5000	5.5000	5.5000	-0.542%	3	274	-4.727%
2026-05-27	5.8000	5.8000	5.5300	5.5300	-11.093%	8	271	-5.244%
2026-05-26	6.2200	6.2200	6.2200	6.2200	-4.012%	25	265	-15.756%
2026-05-22	6.5000	6.5000	6.4500	6.4800	-3.284%	46	240	-19.136%
2026-05-21	7.0600	7.0700	6.7000	6.7000	-5.634%	11	236	-21.791%
2026-05-20	7.3300	7.3300	7.1000	7.1000	+1.429%	2	236	-26.197%
2026-05-19	7.0000	7.0000	7.0000	7.0000	-2.778%	1	234	-25.143%
2026-05-15	7.5300	7.5300	7.2000	7.2000	-2.041%	2	234	-27.222%
2026-05-13	7.4500	7.4500	7.3500	7.3500	-8.696%	5	233	-28.707%
2026-05-12	7.9500	8.0500	7.9500	8.0500	+0.625%	4	234	-34.907%
2026-05-11	8.0000	8.0000	8.0000	8.0000	+3.896%	1	234	-34.500%
2026-05-08	7.6700	7.7000	7.6700	7.7000	+3.356%	2	234	-31.948%
2026-05-07	7.3500	7.4500	6.9900	7.4500	-0.134%	6	233	-29.664%
2026-05-06	7.5700	7.6000	7.4000	7.4600	-7.901%	10	230	-29.759%
2026-05-05	7.3000	8.1000	7.3000	8.1000	-3.571%	17	234	-35.309%
2026-05-04	8.2500	8.4000	8.2500	8.4000	+5.263%	4	229	-37.619%
2026-05-01	7.9800	7.9800	7.9800	7.9800	+4.587%	1	226	-34.336%
2026-04-30	8.6300	8.8700	7.6200	7.6300	+25.082%	49	226	-31.324%
2026-04-29	6.1000	6.1000	6.0500	6.1000	-5.426%	5	205	-14.098%
2026-04-27	6.4500	6.4500	6.4500	6.4500	-5.286%	1	205	-18.760%
2026-04-24	6.8100	6.8100	6.8100	6.8100	-7.973%	1	205	-23.054%
2026-04-23	7.4000	7.4000	7.4000	7.4000	+8.824%	1	206	-29.189%
2026-04-20	6.8300	6.8300	6.8000	6.8000	-3.955%	11	206	-22.941%
2026-04-16	7.1800	7.1800	7.0800	7.0800	-5.094%	3	206	-25.989%
2026-04-15	7.9200	7.9200	7.4600	7.4600	-12.235%	4	207	-29.759%
2026-04-14	8.9500	8.9500	8.5000	8.5000	-15.507%	12	208	-38.353%
2026-04-13	10.2200	10.2200	10.0600	10.0600	-10.179%	2	213	-47.913%
2026-04-10	11.2000	11.2000	11.2000	11.2000	-4.274%	1	214	-53.214%
2026-04-08	13.5000	13.5000	11.7000	11.7000	-32.016%	6	214	-55.214%
2026-04-07	17.5500	17.5500	17.2000	17.2100	+0.350%	9	216	-69.553%
2026-04-02	17.9100	17.9100	17.1000	17.1500	+13.351%	6	221	-69.446%
2026-04-01	15.4800	15.4800	15.1300	15.1300	-15.898%	40	221	-65.367%
2026-03-31	17.9900	17.9900	17.9900	17.9900	-22.222%	2	226	-70.873%
2026-03-30	23.3000	23.5000	23.1300	23.1300	-7.885%	5	227	-77.345%
2026-03-27	22.8500	25.1100	22.8500	25.1100	+12.249%	18	228	-79.132%
2026-03-26	19.2000	22.3700	19.2000	22.3700	+56.653%	16	216	-76.576%
2026-03-24	14.2800	14.2800	14.2800	14.2800	+3.403%	1	211	-63.305%
2026-03-23	13.2000	13.8600	13.2000	13.8100	-8.239%	28	211	-62.056%
2026-03-20	15.0500	15.0500	15.0500	15.0500	+25.626%	15	231	-65.183%
2026-03-16	11.9800	11.9800	11.9800	11.9800	-16.632%	10	246	-56.260%
2026-03-13	13.6500	14.3700	13.6500	14.3700	+27.961%	22	246	-63.535%
2026-03-12	11.2200	11.3700	11.2200	11.2300	+5.545%	94	236	-53.339%
2026-03-11	10.7300	10.7400	10.5900	10.6400	+14.409%	132	232	-50.752%
2026-03-04	9.3000	9.3000	9.3000	9.3000	-13.488%	5	232	-43.656%
2026-02-27	10.7500	10.7500	10.7500	10.7500	-2.273%	1	232	-51.256%
2026-02-23	11.0000	11.0000	11.0000	11.0000	+3.578%	1	231	-52.364%
2026-02-18	10.6200	10.6200	10.6200	10.6200	+0.951%	1	230	-50.659%
2026-02-12	10.5200	10.5200	10.5200	10.5200	+15.604%	2	231	-50.190%
2026-02-11	9.1000	9.1000	9.1000	9.1000	-7.143%	10	230	-42.418%
2026-02-05	9.4500	9.8000	9.4500	9.8000	+17.365%	11	225	-46.531%
2026-02-04	8.3000	8.8000	8.2500	8.3500	+11.780%	40	220	-37.246%
2026-02-03	6.8800	7.4700	6.8800	7.4700	+17.638%	16	205	-29.853%
2026-01-30	6.3500	6.3500	6.3500	6.3500	-2.157%	1	191	-17.480%
2026-01-29	5.6500	6.4900	5.6500	6.4900	-24.971%	6	191	-19.260%
2026-01-28	8.6500	8.6500	8.6500	8.6500	-7.585%	1	190	-39.422%
2026-01-27	9.5300	9.5300	9.3600	9.3600	-0.952%	2	189	-44.017%
2026-01-26	9.4500	9.4500	9.4500	9.4500	-4.642%	1	189	-44.550%
2026-01-23	9.9100	9.9100	9.9100	9.9100	-8.241%	1	188	-47.124%
2026-01-22	10.8000	10.8000	10.8000	10.8000	-17.557%	1	188	-51.481%
2026-01-20	12.6700	13.1000	12.4300	13.1000	+18.983%	16	188	-60.000%
2026-01-16	11.0100	11.0100	11.0100	11.0100	-10.850%	1	194	-52.407%
2026-01-14	12.5000	12.5000	12.3500	12.3500	+8.811%	3	194	-57.571%
2026-01-13	11.3500	11.3500	11.3000	11.3500	+6.573%	7	191	-53.833%
2026-01-02	9.9000	10.7200	9.9000	10.6500	+3.398%	3	187	-50.798%
2025-12-22	10.3000	10.3000	10.3000	10.3000	-4.630%	1	186	-49.126%
2025-12-18	10.8000	10.8000	10.8000	10.8000	-7.296%	6	186	-51.481%
2025-12-17	11.1900	11.6500	11.1900	11.6500	+5.144%	3	186	-55.021%
2025-12-16	11.0800	11.0800	11.0800	11.0800	-12.825%	1	183	-52.708%
2025-12-10	12.7100	12.7100	12.7100	12.7100	-0.703%	1	182	-58.773%
2025-12-02	12.8000	12.8000	12.8000	12.8000	-4.833%	1	182	-59.063%
2025-11-28	13.4500	13.4500	13.4500	13.4500	-1.825%	6	183	-61.041%
2025-11-26	13.7000	13.7000	13.7000	13.7000	-8.238%	1	177	-61.752%
2025-11-25	14.9300	14.9300	14.9300	14.9300	-2.673%	1	177	-64.903%
2025-11-24	15.3400	15.3400	15.3400	15.3400	-23.262%	1	177	-65.841%
2025-11-21	19.9900	19.9900	19.9900	19.9900	-3.430%	3	176	-73.787%
2025-11-19	20.7000	20.7000	20.7000	20.7000	+3.500%	2	173	-74.686%
2025-11-18	19.1900	20.0000	19.1900	20.0000	+35.593%	6	173	-73.800%
2025-11-12	14.7500	14.7500	14.7500	14.7500	+5.357%	2	166	-64.475%
2025-11-10	14.0000	14.0000	14.0000	14.0000	-19.075%	2	166	-62.571%
2025-11-07	16.8500	17.3000	16.8500	17.3000	+8.464%	3	166	-69.711%
2025-11-06	15.9500	15.9500	15.9500	15.9500	+2.572%	3	164	-67.147%
2025-11-04	14.8000	15.5500	14.8000	15.5500	+10.127%	40	161	-66.302%
2025-10-31	14.1200	14.1200	14.1200	14.1200	+5.926%	1	171	-62.890%
2025-10-30	12.5800	13.5000	12.5800	13.3300	+57.751%	3	170	-60.690%
2025-10-28	8.4500	8.4500	8.4500	8.4500	+2.300%	1	169	-37.988%
2025-10-27	8.2000	8.3500	8.2000	8.2600	-14.845%	11	164	-36.562%
2025-10-22	9.7000	9.7000	9.7000	9.7000	-21.774%	2	164	-45.979%
2025-10-17	12.2500	12.4000	12.2500	12.4000	+7.826%	2	163	-57.742%
2025-10-15	11.3500	11.5000	11.3500	11.5000	-6.580%	2	162	-54.435%
2025-10-14	12.1300	12.3100	12.1300	12.3100	+26.256%	2	161	-57.433%
2025-10-10	9.7500	9.7500	9.7500	9.7500	-6.250%	1	161	-46.256%
2025-10-09	10.4000	10.4000	10.4000	10.4000	-3.256%	1	161	-49.615%
2025-10-02	10.6500	10.7500	10.6500	10.7500	-1.376%	3	160	-51.256%
2025-10-01	10.9000	10.9000	10.9000	10.9000	+14.136%	1	158	-51.927%
2025-09-26	9.5000	9.5500	9.5000	9.5500	+1.058%	2	157	-45.131%
2025-09-25	9.4500	9.4500	9.4500	9.4500	+12.500%	1	157	-44.550%
2025-09-16	8.4000	8.4000	8.4000	8.4000	0.000%	2	157	-37.619%
2025-09-15	8.4500	8.4500	8.4000	8.4000	-4.762%	2	157	-37.619%
2025-09-12	8.8200	8.8200	8.8200	8.8200	-0.339%	2	157	-40.590%
2025-09-11	8.8500	8.8500	8.8500	8.8500	-2.210%	1	155	-40.791%
2025-09-10	9.0000	9.0500	9.0000	9.0500	0.000%	2	155	-42.099%
2025-09-04	9.0500	9.0500	9.0500	9.0500	-6.701%	1	155	-42.099%
2025-08-29	9.9000	9.9000	9.7000	9.7000	+2.646%	3	153	-45.979%
2025-08-28	9.6000	9.6000	9.4500	9.4500	-22.222%	2	153	-44.550%
2025-07-15	12.1500	12.1500	12.1500	12.1500	+0.579%	2	152	-56.872%
2025-07-14	12.0800	12.0800	12.0800	12.0800	-13.591%	3	150	-56.623%
2025-06-27	13.8600	13.9800	13.8600	13.9800	-24.514%	2	150	-62.518%
2025-06-12	18.5200	18.5200	18.5200	18.5200	0.000%	10	150	-71.706%
2025-06-05	18.5200	18.5200	18.5200	18.5200	-14.418%	1	140	-71.706%
2025-05-28	21.6400	21.6400	21.6400	21.6400	+6.078%	1	140	-75.786%
2025-05-14	20.4000	20.4000	20.4000	20.4000	-7.483%	1	140	-74.314%
2025-05-12	22.1500	22.1500	22.0500	22.0500	-34.956%	2	140	-76.236%
2025-04-29	33.9000	33.9000	33.9000	33.9000	-4.237%	6	139	-84.543%
2025-04-25	35.4000	35.4000	35.4000	35.4000	-31.621%	4	145	-85.198%
2025-04-21	51.3200	51.7700	51.3200	51.7700	+8.783%	6	145	-89.878%
2025-04-17	47.5900	47.5900	47.5900	47.5900	+7.670%	1	145	-88.989%
2025-04-16	44.2000	44.2000	44.2000	44.2000	+15.104%	1	145	-88.145%
2025-04-14	38.4000	38.4000	38.4000	38.4000	-8.002%	2	144	-86.354%
2025-04-10	45.0000	45.0000	41.7400	41.7400	-16.886%	4	142	-87.446%
2025-04-09	50.0700	50.7000	49.5500	50.2200	-1.142%	100	144	-89.566%
2025-04-08	40.7000	50.8000	40.7000	50.8000	+12.889%	3	146	-89.685%
2025-04-07	42.0000	50.0000	42.0000	45.0000	-14.367%	6	144	-88.356%
2025-04-04	48.7000	52.5500	48.6500	52.5500	+34.193%	12	145	-90.029%
2025-04-03	38.3400	39.1600	38.3400	39.1600	+54.295%	7	141	-86.619%
2025-03-25	25.3800	25.3800	25.3800	25.3800	-15.905%	1	135	-79.354%
2025-03-21	30.1800	30.1800	30.1800	30.1800	-7.706%	2	136	-82.638%
2025-03-18	33.4000	33.4000	32.7000	32.7000	+14.536%	2	135	-83.976%
2025-03-17	28.5500	28.5500	28.5500	28.5500	-3.710%	2	135	-81.646%
2025-03-14	31.2100	31.2700	29.6000	29.6500	-5.272%	208	135	-82.327%
2025-03-11	31.3000	31.3000	31.3000	31.3000	-7.941%	1	82	-83.259%
2025-03-10	30.5600	34.0000	30.5600	34.0000	+19.550%	3	81	-84.588%
2025-03-07	28.4400	28.4400	28.4400	28.4400	+6.119%	2	81	-81.575%
2025-03-06	24.0100	26.8000	24.0100	26.8000	+4.078%	6	81	-80.448%
2025-03-04	25.7500	25.7500	25.7500	25.7500	+18.664%	1	81	-79.650%
2025-03-03	21.7000	21.7000	21.7000	21.7000	-3.556%	1	80	-75.853%
2025-02-27	22.5000	22.5000	22.5000	22.5000	+5.882%	1	81	-76.711%
2025-02-25	22.0000	22.0000	21.2500	21.2500	+30.129%	2	81	-75.341%
2025-02-06	16.4300	16.4300	16.3300	16.3300	-5.443%	2	81	-67.912%
2025-01-31	17.2700	17.2700	17.2700	17.2700	+4.667%	2	81	-69.658%
2025-01-30	16.5000	16.5000	16.5000	16.5000	-21.429%	5	81	-68.242%
2025-01-28	21.2000	21.2000	21.0000	21.0000	-4.632%	8	81	-75.048%
2025-01-24	22.0200	22.0200	22.0200	22.0200	-15.793%	2	81	-76.203%
2025-01-17	26.1000	26.1500	26.1000	26.1500	+4.142%	4	81	-79.962%
2025-01-06	25.1100	25.1100	25.1100	25.1100	-15.025%	1	81	-79.132%
2024-12-31	29.5500	29.5500	29.5500	29.5500	-0.972%	2	81	-82.267%
2024-12-27	29.8400	29.8400	29.8400	29.8400	+6.648%	20	81	-82.440%
2024-12-26	27.9500	27.9800	27.9500	27.9800	+2.266%	19	71	-81.272%
2024-12-24	27.3600	27.3600	27.3600	27.3600	+4.627%	4	65	-80.848%
2024-12-03	26.7500	26.7500	26.1500	26.1500	-10.751%	7	65	-79.962%
2024-11-29	29.3000	29.3000	29.3000	29.3000	-1.014%	2	71	-82.116%
2024-11-26	29.6000	29.6000	29.6000	29.6000	-2.632%	2	71	-82.297%
2024-11-14	30.4000	30.4000	30.4000	30.4000	+6.108%	3	72	-82.763%
2024-11-08	28.6500	28.6500	28.6500	28.6500	-14.273%	2	71	-81.710%
2024-10-31	33.4200	33.4200	33.4200	33.4200	+4.765%	1	71	-84.321%
2024-10-30	31.5900	31.9000	31.5900	31.9000	-7.132%	4	71	-83.574%
2024-10-25	34.3500	34.3500	34.3500	34.3500	-2.387%	12	70	-84.745%
2024-10-18	35.1900	35.1900	35.1900	35.1900	-10.458%	18	64	-85.109%
2024-09-30	39.3000	39.3000	39.3000	39.3000	+0.589%	1	64	-86.667%
2024-09-25	39.0700	39.0700	39.0700	39.0700	-1.834%	18	65	-86.588%
2024-09-24	39.8000	39.8000	39.8000	39.8000	-2.927%	5	83	-86.834%
2024-09-19	43.1300	43.1300	41.0000	41.0000	-21.830%	3	87	-87.220%
2024-09-10	52.4500	52.4500	52.4500	52.4500	+6.932%	1	87	-90.010%
2024-08-29	49.2500	49.2500	49.0500	49.0500	-3.918%	9	87	-89.317%
2024-08-28	50.8000	51.0500	50.8000	51.0500	+7.883%	5	78	-89.736%
2024-08-22	47.3200	47.3200	47.3200	47.3200	+0.148%	1	77	-88.926%
2024-08-21	47.2500	47.2500	47.2500	47.2500	+1.504%	9	78	-88.910%
2024-08-15	46.7000	46.7000	46.5500	46.5500	-23.626%	2	69	-88.743%
2024-08-02	60.9500	60.9500	60.9500	60.9500	+29.433%	4	69	-91.403%
2024-08-01	46.9700	47.0900	46.9700	47.0900	-20.443%	10	67	-88.872%
2024-07-31	59.1900	59.1900	59.1900	59.1900	-4.239%	10	77	-91.147%
2024-07-26	61.8100	61.8100	61.8100	61.8100	-3.542%	20	67	-91.522%
2024-07-24	63.3000	64.0800	63.3000	64.0800	+2.610%	31	87	-91.823%
2024-07-17	62.5000	62.5000	62.4500	62.4500	+36.682%	11	70	-91.609%
2024-07-10	45.6900	45.6900	45.6900	45.6900	+1.511%	18	69	-88.531%
2024-07-05	45.4900	45.4900	45.0100	45.0100	-9.691%	6	53	-88.358%
2024-07-03	49.8400	49.8400	49.8400	49.8400	-3.167%	1	53	-89.486%
2024-07-01	53.6500	53.6500	51.4700	51.4700	+3.146%	3	53	-89.819%
2024-06-26	49.7500	49.9000	49.7500	49.9000	-2.348%	14	53	-89.499%
2024-06-25	51.6000	51.6000	51.1000	51.1000	-6.667%	3	43	-89.746%
2024-06-24	54.7500	54.7500	54.7500	54.7500	+5.695%	20	42	-90.429%
2024-06-17	51.8000	51.8000	51.8000	51.8000	-2.632%	1	56	-89.884%
2024-06-13	53.4000	53.4000	53.2000	53.2000	+2.525%	2	55	-90.150%
2024-06-12	51.9000	52.2500	51.8000	51.8900	-0.212%	6	56	-89.902%
2024-06-11	52.9500	52.9500	52.0000	52.0000	-2.384%	3	58	-89.923%
2024-06-10	53.8300	53.8300	53.0000	53.2700	-1.534%	3	56	-90.163%
2024-06-07	53.1000	54.1000	53.1000	54.1000	+0.558%	4	57	-90.314%
2024-06-06	53.0500	53.8000	53.0500	53.8000	-1.465%	2	57	-90.260%
2024-06-05	54.6000	54.6000	54.6000	54.6000	-4.211%	2	56	-90.403%
2024-06-03	57.2700	57.2700	55.9400	57.0000	-7.588%	16	54	-90.807%
2024-05-31	62.1800	62.1800	61.6800	61.6800	+4.862%	22	52	-91.505%
2024-05-30	58.8200	58.8200	58.8200	58.8200	+3.556%	10	52	-91.091%
2024-05-29	56.5000	57.0000	56.2000	56.8000	-5.333%	12	51	-90.775%
2024-05-10	60.3000	60.5100	60.0000	60.0000	-1.639%	38	47	-91.267%
2024-05-09	61.5000	61.5000	61.0000	61.0000	+0.164%	4	60	-91.410%
2024-05-08	60.5000	61.1000	60.2000	60.9000	-0.571%	6	58	-91.396%
2024-05-07	61.9900	61.9900	61.2500	61.2500	-4.057%	18	58	-91.445%
2024-05-06	63.8400	63.8400	63.8400	63.8400	-8.800%	5	57	-91.792%
2024-05-02	72.0000	72.0000	69.0500	70.0000	-1.878%	5	52	-92.514%
2024-05-01	71.8100	72.0800	71.3300	71.3400	-2.408%	55	49	-92.655%
2024-04-29	72.4200	73.2800	72.4200	73.1000	+3.585%	62	74	-92.832%
2024-04-25	76.6500	77.3000	68.9500	70.5700	0.000%	24	14	-92.575%