Dark

META20261218P100
META Dec 18 2026 100.00 Put (META261218P00100000)
option OPRA

EOD

Jul 22, 2026

0.0700+250.000%(+0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.0900	0.0900	0.0700	0.0700	+250.000%	5	406	0.000%
2026-07-07	0.1200	0.1200	0.0200	0.0200	-33.333%	2	406	+250.000%
2026-07-01	0.1000	0.1000	0.0300	0.0300	-83.333%	2	407	+133.333%
2026-06-29	0.1800	0.1800	0.1800	0.1800	+260.000%	3	407	-61.111%
2026-06-04	0.0500	0.0500	0.0500	0.0500	-68.750%	1	405	+40.000%
2026-05-21	0.1600	0.1600	0.1600	0.1600	-42.857%	2	406	-56.250%
2026-05-18	0.2800	0.2800	0.2800	0.2800	+16.667%	1	406	-75.000%
2026-05-14	0.0900	0.2400	0.0900	0.2400	-20.000%	5	403	-70.833%
2026-05-13	0.3000	0.3000	0.3000	0.3000	+100.000%	4	403	-76.667%
2026-05-12	0.1500	0.1500	0.1500	0.1500	-50.000%	1	403	-53.333%
2026-05-07	0.3000	0.3000	0.3000	0.3000	+650.000%	1	403	-76.667%
2026-05-06	0.0400	0.0400	0.0400	0.0400	-20.000%	5	402	+75.000%
2026-04-21	0.0100	0.0500	0.0100	0.0500	-68.750%	2	402	+40.000%
2026-03-27	0.1200	0.1600	0.1200	0.1600	+60.000%	12	402	-56.250%
2026-03-26	0.1000	0.1000	0.1000	0.1000	+11.111%	10	405	-30.000%
2026-03-17	0.1200	0.1200	0.0900	0.0900	-40.000%	4	395	-22.222%
2026-02-23	0.1500	0.1500	0.1500	0.1500	+25.000%	1	395	-53.333%
2026-01-29	0.1200	0.1200	0.1200	0.1200	+9.091%	2	394	-41.667%
2026-01-23	0.1100	0.1100	0.1100	0.1100	-31.250%	1	394	-36.364%
2026-01-20	0.1600	0.1600	0.1600	0.1600	0.000%	1	394	-56.250%
2026-01-14	0.1600	0.1600	0.1600	0.1600	+14.286%	1	393	-56.250%
2026-01-12	0.1400	0.1400	0.1400	0.1400	+27.273%	1	392	-50.000%
2026-01-05	0.1100	0.1100	0.1100	0.1100	0.000%	2	392	-36.364%
2026-01-02	0.0900	0.1100	0.0900	0.1100	-42.105%	20	390	-36.364%
2025-12-18	0.2300	0.2300	0.1600	0.1900	-5.000%	44	380	-63.158%
2025-12-17	0.1800	0.2000	0.1800	0.2000	-9.091%	50	356	-65.000%
2025-11-25	0.2200	0.2200	0.2200	0.2200	-15.385%	2	318	-68.182%
2025-11-19	0.2100	0.2600	0.2100	0.2600	+8.333%	2	317	-73.077%
2025-11-18	0.2000	0.2500	0.1900	0.2400	-7.692%	4	317	-70.833%
2025-11-17	0.2200	0.2900	0.1900	0.2600	+4.000%	6	315	-73.077%
2025-11-11	0.2200	0.2500	0.2200	0.2500	-3.846%	2	313	-72.000%
2025-11-10	0.2200	0.2600	0.2200	0.2600	-7.143%	4	314	-73.077%
2025-11-07	0.2500	0.3100	0.2200	0.2800	+3.704%	6	314	-75.000%
2025-11-06	0.3100	0.3100	0.2200	0.2700	0.000%	22	311	-74.074%
2025-11-05	0.2600	0.3000	0.2300	0.2700	+58.824%	8	307	-74.074%
2025-11-04	0.2700	0.3300	0.1700	0.1700	-43.333%	3	305	-58.824%
2025-11-03	0.2700	0.3000	0.2700	0.3000	+11.111%	2	302	-76.667%
2025-10-31	0.2500	0.2700	0.2500	0.2700	+8.000%	3	302	-74.074%
2025-10-30	0.2500	0.2500	0.2500	0.2500	+13.636%	1	299	-72.000%
2025-10-28	0.2600	0.2700	0.1800	0.2200	-26.667%	36	298	-68.182%
2025-10-03	0.3000	0.3000	0.3000	0.3000	+50.000%	1	285	-76.667%
2025-10-01	0.2000	0.2000	0.2000	0.2000	+5.263%	10	285	-65.000%
2025-09-19	0.1200	0.1900	0.1200	0.1900	-24.000%	6	285	-63.158%
2025-09-18	0.2500	0.2500	0.2500	0.2500	+19.048%	30	285	-72.000%
2025-09-16	0.2100	0.2100	0.2100	0.2100	-16.000%	1	296	-66.667%
2025-09-02	0.2300	0.2500	0.2300	0.2500	+8.696%	2	296	-72.000%
2025-08-29	0.2300	0.2300	0.2300	0.2300	-8.000%	30	296	-69.565%
2025-08-21	0.2500	0.2500	0.2500	0.2500	-3.846%	1	296	-72.000%
2025-08-11	0.2600	0.2600	0.2600	0.2600	-23.529%	4	296	-73.077%
2025-07-17	0.3400	0.3400	0.3400	0.3400	+9.677%	3	300	-79.412%
2025-07-14	0.3100	0.3100	0.3100	0.3100	-22.500%	7	303	-77.419%
2025-06-30	0.3000	0.4000	0.3000	0.4000	-39.394%	12	303	-82.500%
2025-05-28	0.6600	0.6600	0.6600	0.6600	0.000%	30	301	-89.394%
2025-05-27	0.6600	0.6600	0.6600	0.6600	-10.811%	15	306	-89.394%
2025-05-08	0.7500	0.7500	0.7400	0.7400	-15.909%	2	321	-90.541%
2025-04-29	0.8900	0.8900	0.8800	0.8800	-23.478%	2	322	-92.045%
2025-04-17	1.1500	1.1500	1.1500	1.1500	-4.167%	1	321	-93.913%
2025-04-14	1.1400	1.2000	1.1400	1.2000	-14.286%	4	321	-94.167%
2025-04-11	1.4000	1.4000	1.4000	1.4000	+19.658%	34	321	-95.000%
2025-04-09	0.9600	1.1700	0.9600	1.1700	-33.143%	5	321	-94.017%
2025-04-07	1.3600	1.7500	1.3600	1.7500	+28.676%	13	321	-96.000%
2025-04-04	1.3600	1.3600	1.3600	1.3600	+36.000%	8	322	-94.853%
2025-04-03	0.9600	1.0000	0.9600	1.0000	+23.457%	54	322	-93.000%
2025-03-28	0.8100	0.8100	0.8100	0.8100	-3.571%	40	355	-91.358%
2025-03-25	0.8500	0.8500	0.8400	0.8400	-14.286%	2	359	-91.667%
2025-03-20	0.9800	0.9800	0.9800	0.9800	-10.909%	5	360	-92.857%
2025-03-18	0.9900	1.1000	0.9600	1.1000	+25.000%	127	360	-93.636%
2025-03-17	0.8800	0.8800	0.8800	0.8800	-8.333%	1	292	-92.045%
2025-03-14	1.0100	1.0100	0.9600	0.9600	-11.111%	4	292	-92.708%
2025-03-12	0.9400	1.0800	0.9000	1.0800	+2.857%	7	292	-93.519%
2025-03-07	1.0000	1.0500	1.0000	1.0500	+10.526%	12	287	-93.333%
2025-03-06	0.9500	0.9500	0.9500	0.9500	-7.767%	3	288	-92.632%
2025-03-04	0.8800	1.0300	0.8800	1.0300	+17.045%	24	288	-93.204%
2025-03-03	0.8800	0.8800	0.8800	0.8800	+14.286%	1	304	-92.045%
2025-02-28	0.8600	0.8600	0.7700	0.7700	+8.451%	8	303	-90.909%
2025-02-27	0.7500	0.7500	0.7100	0.7100	+18.333%	2	303	-90.141%
2025-02-25	0.5500	0.7200	0.5500	0.6000	-14.286%	15	301	-88.333%
2025-02-24	0.7000	0.7000	0.7000	0.7000	+6.061%	1	308	-90.000%
2025-02-21	0.6600	0.6600	0.6600	0.6600	+6.452%	2	308	-89.394%
2025-02-19	0.6400	0.6400	0.6200	0.6200	+5.085%	3	309	-88.710%
2025-02-18	0.6500	0.6500	0.5900	0.5900	-3.279%	2	309	-88.136%
2025-02-03	0.6100	0.6100	0.6100	0.6100	+24.490%	1	309	-88.525%
2025-01-30	0.5200	0.5200	0.4800	0.4900	-3.922%	65	266	-85.714%
2025-01-29	0.5100	0.5100	0.5100	0.5100	-37.037%	1	266	-86.275%
2025-01-10	0.7500	0.8100	0.7500	0.8100	+10.959%	24	266	-91.358%
2025-01-08	0.7300	0.7300	0.7300	0.7300	-10.976%	1	265	-90.411%
2025-01-07	0.8200	0.8200	0.8200	0.8200	+18.841%	1	265	-91.463%
2025-01-06	0.6800	0.6900	0.5200	0.6900	-6.757%	4	264	-89.855%
2024-12-26	0.7400	0.7400	0.7400	0.7400	+4.225%	1	264	-90.541%
2024-12-19	0.7100	0.7100	0.7100	0.7100	+16.393%	13	264	-90.141%
2024-12-04	0.6100	0.6100	0.6100	0.6100	+15.094%	3	251	-88.525%
2024-11-27	0.5700	0.5700	0.5300	0.5300	-19.697%	10	241	-86.792%
2024-11-26	0.6600	0.6600	0.6600	0.6600	-15.385%	2	241	-89.394%
2024-11-15	0.7800	0.7800	0.7800	0.7800	+8.333%	2	243	-91.026%
2024-11-14	0.7200	0.7200	0.7200	0.7200	+26.316%	1	242	-90.278%
2024-11-12	0.5700	0.5700	0.5700	0.5700	-33.721%	1	243	-87.719%
2024-11-06	0.8600	0.8600	0.8600	0.8600	+14.667%	1	243	-91.860%
2024-11-04	0.7500	0.7500	0.7500	0.7500	-6.250%	1	242	-90.667%
2024-11-01	0.8000	0.8000	0.8000	0.8000	-5.882%	22	242	-91.250%
2024-10-31	0.8800	0.8800	0.8500	0.8500	+6.250%	7	242	-91.765%
2024-10-30	1.1200	1.1200	0.8000	0.8000	+8.108%	4	238	-91.250%
2024-10-29	0.7400	0.7400	0.7400	0.7400	-17.778%	1	238	-90.541%
2024-10-25	0.9000	0.9000	0.9000	0.9000	0.000%	4	238	-92.222%
2024-10-24	0.9000	0.9000	0.9000	0.9000	-5.263%	1	240	-92.222%
2024-10-23	0.9500	0.9500	0.9500	0.9500	+2.151%	1	241	-92.632%
2024-10-16	1.0000	1.0000	0.9300	0.9300	-10.577%	2	242	-92.473%
2024-10-09	1.0400	1.0400	1.0400	1.0400	-0.952%	1	242	-93.269%
2024-10-07	1.0500	1.0500	1.0500	1.0500	0.000%	3	242	-93.333%
2024-10-04	1.1000	1.1000	1.0500	1.0500	-4.545%	6	245	-93.333%
2024-10-03	1.2600	1.2600	1.1000	1.1000	-7.563%	10	248	-93.636%
2024-10-01	1.1900	1.1900	1.1900	1.1900	+0.847%	1	238	-94.118%
2024-09-30	1.1800	1.1800	1.1800	1.1800	+7.273%	1	238	-94.068%
2024-09-27	1.1000	1.1000	1.1000	1.1000	+8.911%	2	238	-93.636%
2024-09-26	1.0100	1.0100	1.0100	1.0100	-1.942%	2	239	-93.069%
2024-09-25	1.0500	1.0500	1.0300	1.0300	-6.364%	2	239	-93.204%
2024-09-24	0.9000	1.1000	0.9000	1.1000	-4.348%	2	238	-93.636%
2024-09-23	1.1200	1.1500	1.1200	1.1500	-17.266%	3	238	-93.913%
2024-09-20	1.3900	1.3900	1.3900	1.3900	+26.364%	2	239	-94.964%
2024-09-19	1.1000	1.1000	1.1000	1.1000	+3.774%	1	239	-93.636%
2024-09-18	1.0600	1.0600	1.0600	1.0600	-8.621%	2	240	-93.396%
2024-09-17	1.3000	1.3000	1.1600	1.1600	-15.942%	4	239	-93.966%
2024-09-13	1.3500	1.3800	1.3500	1.3800	-8.000%	4	240	-94.928%
2024-09-10	1.5000	1.5000	1.5000	1.5000	-2.597%	1	241	-95.333%
2024-09-09	1.5800	1.5800	1.5400	1.5400	+6.944%	2	241	-95.455%
2024-09-06	1.4000	1.4800	1.4000	1.4400	-4.636%	12	240	-95.139%
2024-09-05	1.5200	1.5200	1.5100	1.5100	+4.138%	2	236	-95.364%
2024-09-04	1.4500	1.4500	1.4500	1.4500	+2.837%	2	235	-95.172%
2024-09-03	1.1000	1.4500	1.1000	1.4100	-5.369%	30	235	-95.035%
2024-08-30	1.4900	1.4900	1.4900	1.4900	-1.325%	4	204	-95.302%
2024-08-29	1.5600	1.5600	1.4900	1.5100	-3.205%	4	204	-95.364%
2024-08-28	1.5000	1.6000	1.5000	1.5600	+1.299%	15	202	-95.513%
2024-08-27	1.5500	1.5500	1.5300	1.5400	-3.750%	3	199	-95.455%
2024-08-22	1.6200	1.6200	1.6000	1.6000	+5.263%	2	199	-95.625%
2024-08-20	1.5200	1.5200	1.5200	1.5200	+3.401%	1	199	-95.395%
2024-08-19	1.4700	1.4700	1.4700	1.4700	-19.231%	1	198	-95.238%
2024-08-15	1.5500	1.8200	1.5500	1.8200	-6.667%	2	197	-96.154%
2024-08-13	1.8000	1.9500	1.7400	1.9500	-3.941%	4	198	-96.410%
2024-08-07	2.0200	2.0300	2.0200	2.0300	+11.538%	2	198	-96.552%
2024-08-06	1.8200	1.8200	1.8200	1.8200	-59.101%	1	197	-96.154%
2024-08-05	4.4500	4.4500	4.4500	4.4500	+286.957%	1	197	-98.427%
2024-08-01	1.1000	1.2500	1.1000	1.1500	-8.730%	7	198	-93.913%
2024-07-31	1.2300	1.2600	1.2300	1.2600	-8.696%	2	198	-94.444%
2024-07-30	1.3900	1.4300	1.3700	1.3800	+2.985%	4	197	-94.928%
2024-07-29	1.3400	1.4500	1.2900	1.3400	-4.965%	38	196	-94.776%
2024-07-26	1.5300	1.5300	1.3700	1.4100	-2.083%	20	177	-95.035%
2024-07-24	1.4400	1.4400	1.4400	1.4400	+10.769%	1	169	-95.139%
2024-07-23	1.5400	1.5400	1.2900	1.3000	-0.763%	5	169	-94.615%
2024-07-22	1.3200	1.3200	1.3100	1.3100	-10.274%	5	168	-94.656%
2024-07-18	1.4600	1.4600	1.4600	1.4600	+8.148%	1	165	-95.205%
2024-07-17	1.3500	1.3500	1.3500	1.3500	0.000%	2	165	-94.815%
2024-07-12	1.3600	1.3700	1.3500	1.3500	+9.756%	28	163	-94.815%
2024-07-11	1.3900	1.3900	1.2300	1.2300	+11.818%	2	151	-94.309%
2024-07-08	1.0000	1.1000	1.0000	1.1000	-9.091%	59	149	-93.636%
2024-07-05	1.2100	1.2100	1.2100	1.2100	-3.968%	1	91	-94.215%
2024-07-03	1.2300	1.2600	1.2300	1.2600	+5.000%	17	88	-94.444%
2024-07-01	1.3400	1.3400	1.2000	1.2000	-9.091%	6	88	-94.167%
2024-06-28	1.3200	1.3200	1.3200	1.3200	-4.348%	1	92	-94.697%
2024-06-26	1.3800	1.3800	1.3800	1.3800	+8.661%	1	92	-94.928%
2024-06-25	1.2700	1.2700	1.2700	1.2700	-8.633%	1	93	-94.488%
2024-06-24	1.4400	1.4400	1.3900	1.3900	+11.200%	6	93	-94.964%
2024-06-21	1.4500	1.4500	1.2500	1.2500	-16.667%	22	87	-94.400%
2024-06-20	1.5000	1.5000	1.5000	1.5000	+5.634%	1	76	-95.333%
2024-06-18	1.4200	1.4200	1.4200	1.4200	-2.069%	1	74	-95.070%
2024-06-17	1.4500	1.4500	1.4500	1.4500	+5.839%	2	74	-95.172%
2024-06-12	1.3700	1.3700	1.3700	1.3700	-9.272%	1	74	-94.891%
2024-06-11	1.4700	1.5100	1.4700	1.5100	-9.036%	5	73	-95.364%
2024-05-31	1.6600	1.6600	1.6600	1.6600	+14.483%	2	77	-95.783%
2024-05-29	1.4500	1.4500	1.4500	1.4500	0.000%	1	76	-95.172%
2024-05-28	1.5500	1.5500	1.4500	1.4500	-14.706%	4	75	-95.172%
2024-05-17	1.7100	1.7100	1.5900	1.7000	+7.595%	6	75	-95.882%
2024-05-16	1.8000	1.8000	1.5800	1.5800	-7.059%	9	75	-95.570%
2024-05-13	1.7000	1.7000	1.7000	1.7000	+1.796%	1	66	-95.882%
2024-05-10	1.6700	1.6700	1.6700	1.6700	+7.742%	6	65	-95.808%
2024-05-09	1.5500	1.5500	1.5500	1.5500	-14.835%	2	62	-95.484%
2024-05-08	1.6700	1.8200	1.6700	1.8200	+1.111%	10	60	-96.154%
2024-05-07	1.8000	1.8000	1.8000	1.8000	+2.857%	1	56	-96.111%
2024-05-06	1.8100	1.8300	1.7500	1.7500	-7.895%	3	56	-96.000%
2024-05-03	1.9000	1.9000	1.9000	1.9000	-11.628%	80	53	-96.316%
2024-04-29	2.1500	2.1500	2.1500	2.1500	+2.381%	1	13	-96.744%
2024-04-26	2.0000	2.1000	1.9500	2.1000	+2.439%	16	12	-96.667%
2024-04-25	2.0000	2.0500	2.0000	2.0500	+5.670%	2	4	-96.585%
2024-04-24	1.8200	1.9400	1.8100	1.9400	-1.020%	4	2	-96.392%
2024-04-22	2.0500	2.0500	1.9600	1.9600	0.000%	2	2	-96.429%