Dark

META20261218P150
META Dec 18 2026 150.00 Put (META261218P00150000)
option OPRA

EOD

Jul 23, 2026

0.1100+10.000%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2200	0.2200	0.1100	0.1100	+10.000%	3	354	0.000%
2026-07-21	0.2000	0.2000	0.1000	0.1000	+42.857%	17	352	+10.000%
2026-07-20	0.2800	0.2800	0.0700	0.0700	-41.667%	6	354	+57.143%
2026-07-17	0.2100	0.2100	0.1200	0.1200	+9.091%	2	355	-8.333%
2026-07-16	0.2000	0.2000	0.1100	0.1100	-26.667%	2	355	0.000%
2026-07-14	0.2600	0.2600	0.1500	0.1500	+36.364%	11	354	-26.667%
2026-07-13	0.3400	0.3400	0.1100	0.1100	-56.000%	20	343	0.000%
2026-07-10	0.3400	0.3400	0.2500	0.2500	+25.000%	6	330	-56.000%
2026-07-07	0.3000	0.3000	0.2000	0.2000	+33.333%	2	326	-45.000%
2026-07-01	0.1800	0.1800	0.1000	0.1500	+7.143%	43	324	-26.667%
2026-06-30	0.7300	0.7300	0.1400	0.1400	-36.364%	10	335	-21.429%
2026-06-29	0.2200	0.2200	0.2200	0.2200	-18.519%	2	325	-50.000%
2026-06-25	0.2700	0.2700	0.2700	0.2700	+125.000%	1	324	-59.259%
2026-06-24	0.2100	0.2100	0.1200	0.1200	-52.000%	23	324	-8.333%
2026-06-23	0.2500	0.2500	0.2500	0.2500	+56.250%	2	334	-56.000%
2026-06-22	0.1600	0.1600	0.1600	0.1600	-48.387%	1	333	-31.250%
2026-06-16	0.2100	0.3100	0.2100	0.3100	+6.897%	2	332	-64.516%
2026-06-09	0.2900	0.2900	0.2900	0.2900	+107.143%	1	332	-62.069%
2026-06-08	0.2600	0.2600	0.1300	0.1400	+27.273%	4	331	-21.429%
2026-06-03	0.3500	0.3500	0.1100	0.1100	-15.385%	16	331	0.000%
2026-06-02	0.3200	0.3200	0.1300	0.1300	-69.048%	4	325	-15.385%
2026-05-26	0.4200	0.4200	0.4200	0.4200	+147.059%	2	322	-73.810%
2026-05-22	0.1600	0.1700	0.1600	0.1700	-43.333%	3	320	-35.294%
2026-05-20	0.3000	0.3000	0.3000	0.3000	-9.091%	1	323	-63.333%
2026-05-19	0.3300	0.3300	0.3300	0.3300	+37.500%	1	321	-66.667%
2026-05-14	0.2400	0.2400	0.2400	0.2400	-11.111%	1	321	-54.167%
2026-05-13	0.2700	0.2700	0.2700	0.2700	-3.571%	2	317	-59.259%
2026-05-12	0.2800	0.2800	0.2800	0.2800	+47.368%	2	317	-60.714%
2026-05-05	0.1900	0.1900	0.1900	0.1900	-38.710%	1	317	-42.105%
2026-04-29	0.3100	0.3100	0.3100	0.3100	+138.462%	1	318	-64.516%
2026-04-27	0.1300	0.1300	0.1300	0.1300	-13.333%	85	317	-15.385%
2026-04-16	0.1500	0.1500	0.1500	0.1500	-55.882%	1	249	-26.667%
2026-04-01	0.3400	0.3400	0.3400	0.3400	-2.857%	1	249	-67.647%
2026-03-26	0.3500	0.3500	0.3500	0.3500	+2.941%	1	248	-68.571%
2026-03-24	0.3100	0.3400	0.3100	0.3400	-5.556%	27	248	-67.647%
2026-03-23	0.3600	0.3600	0.3600	0.3600	+12.500%	3	253	-69.444%
2026-03-10	0.3000	0.3200	0.3000	0.3200	-15.789%	3	250	-65.625%
2026-03-09	0.3800	0.3800	0.3800	0.3800	+15.152%	1	247	-71.053%
2026-03-02	0.3100	0.3300	0.3100	0.3300	-8.333%	2	246	-66.667%
2026-02-19	0.3600	0.3600	0.3600	0.3600	+9.091%	4	244	-69.444%
2026-02-12	0.3300	0.3300	0.3300	0.3300	+83.333%	5	240	-66.667%
2026-02-05	0.1800	0.1800	0.1800	0.1800	-30.769%	1	235	-38.889%
2026-02-04	0.2300	0.2600	0.2300	0.2600	+18.182%	20	235	-57.692%
2026-02-02	0.2200	0.2200	0.2200	0.2200	-8.333%	1	225	-50.000%
2026-01-29	0.1900	0.2400	0.1900	0.2400	-14.286%	10	225	-54.167%
2026-01-23	0.2800	0.2800	0.2800	0.2800	-20.000%	1	215	-60.714%
2026-01-08	0.3500	0.3500	0.3500	0.3500	-5.405%	1	215	-68.571%
2025-12-26	0.3700	0.3700	0.3700	0.3700	-26.000%	27	214	-70.270%
2025-12-09	0.5000	0.5000	0.5000	0.5000	+4.167%	1	214	-78.000%
2025-12-08	0.5100	0.5100	0.4700	0.4800	-18.644%	28	214	-77.083%
2025-12-04	0.5900	0.5900	0.5900	0.5900	+1.724%	1	198	-81.356%
2025-12-03	0.5500	0.5800	0.5500	0.5800	-30.120%	2	197	-81.034%
2025-11-21	1.1200	1.1200	0.8200	0.8300	+22.059%	3	197	-86.747%
2025-11-17	0.6300	0.6800	0.6300	0.6800	+6.250%	2	195	-83.824%
2025-11-11	0.6000	0.6400	0.6000	0.6400	+3.226%	2	195	-82.813%
2025-11-10	0.6300	0.6300	0.6100	0.6200	-10.145%	4	195	-82.258%
2025-11-07	0.6600	0.7000	0.6300	0.6900	+7.812%	6	195	-84.058%
2025-11-06	0.7100	0.7100	0.6300	0.6400	-3.030%	18	195	-82.813%
2025-11-05	0.6600	0.6900	0.6100	0.6600	-12.000%	6	196	-83.333%
2025-11-04	0.6800	0.7500	0.6800	0.7500	+7.143%	16	197	-85.333%
2025-11-03	0.6900	0.7000	0.6900	0.7000	+18.644%	2	200	-84.286%
2025-10-20	0.4400	0.5900	0.4400	0.5900	-19.178%	6	200	-81.356%
2025-10-16	0.6100	0.7400	0.6100	0.7300	+14.063%	4	201	-84.932%
2025-10-13	0.6400	0.6400	0.6400	0.6400	+8.475%	2	203	-82.813%
2025-10-09	0.4800	0.5900	0.4800	0.5900	-9.231%	2	203	-81.356%
2025-10-08	0.6500	0.6500	0.6500	0.6500	+3.175%	1	204	-83.077%
2025-10-03	0.6300	0.6300	0.6300	0.6300	+36.957%	1	204	-82.540%
2025-09-19	0.4600	0.4600	0.4600	0.4600	-8.000%	4	205	-76.087%
2025-09-16	0.5000	0.5000	0.5000	0.5000	-13.793%	2	205	-78.000%
2025-09-02	0.5700	0.5800	0.5700	0.5800	-3.333%	174	205	-81.034%
2025-08-29	0.6000	0.6000	0.6000	0.6000	-1.639%	1	51	-81.667%
2025-08-18	0.4300	0.6100	0.4300	0.6100	+17.308%	4	51	-81.967%
2025-08-12	0.5200	0.5200	0.5200	0.5200	-13.333%	1	54	-78.846%
2025-08-06	0.6000	0.6000	0.6000	0.6000	+42.857%	1	55	-81.667%
2025-07-25	0.4200	0.4200	0.4200	0.4200	-40.000%	12	54	-73.810%
2025-07-21	0.7000	0.7000	0.7000	0.7000	-17.647%	1	54	-84.286%
2025-06-30	0.8500	0.8500	0.8500	0.8500	-21.296%	10	54	-87.059%
2025-06-16	1.1400	1.1400	1.0500	1.0800	-1.818%	9	54	-89.815%
2025-06-09	1.1000	1.1000	1.1000	1.1000	-29.032%	10	54	-90.000%
2025-05-23	1.5500	1.5500	1.5500	1.5500	+13.971%	2	50	-92.903%
2025-05-13	1.3600	1.3600	1.3600	1.3600	-16.049%	1	50	-91.912%
2025-05-08	1.6500	1.6500	1.6000	1.6200	-2.994%	10	51	-93.210%
2025-05-02	1.6700	1.6700	1.6700	1.6700	-13.918%	2	56	-93.413%
2025-04-28	1.8500	1.9400	1.8500	1.9400	-0.513%	2	57	-94.330%
2025-04-25	1.9500	1.9500	1.9500	1.9500	-9.722%	2	56	-94.359%
2025-04-24	2.0400	2.1600	2.0400	2.1600	-6.494%	2	56	-94.907%
2025-04-23	2.3100	2.3100	2.3100	2.3100	-14.444%	1	56	-95.238%
2025-04-16	2.7000	2.7000	2.7000	2.7000	+14.894%	1	55	-95.926%
2025-04-09	2.4200	2.4200	2.3500	2.3500	-20.068%	2	54	-95.319%
2025-04-04	2.9400	2.9400	2.9400	2.9400	+78.182%	2	54	-96.259%
2025-04-02	1.6500	1.6500	1.6500	1.6500	-5.714%	1	53	-93.333%
2025-03-26	1.7500	1.7500	1.7500	1.7500	-7.895%	1	54	-93.714%
2025-03-21	1.9000	1.9100	1.8300	1.9000	-2.062%	10	55	-94.211%
2025-03-20	1.8600	1.9500	1.8600	1.9400	+3.191%	32	56	-94.330%
2025-03-17	1.8100	1.9700	1.7400	1.8800	-5.528%	10	50	-94.149%
2025-03-14	2.0000	2.0000	1.9900	1.9900	-0.500%	10	50	-94.472%
2025-03-07	2.0000	2.0000	2.0000	2.0000	+14.286%	2	54	-94.500%
2025-02-28	1.7500	1.7500	1.7500	1.7500	+13.636%	2	54	-93.714%
2025-02-27	1.5600	1.5600	1.5400	1.5400	+5.479%	2	55	-92.857%
2025-02-26	1.4600	1.4600	1.4600	1.4600	+6.569%	1	53	-92.466%
2025-02-21	1.3700	1.3700	1.3700	1.3700	+12.295%	2	53	-91.971%
2025-02-12	1.2000	1.2200	1.1900	1.2200	-36.126%	7	53	-90.984%
2025-01-13	1.9100	1.9100	1.9100	1.9100	+27.333%	1	49	-94.241%
2024-11-12	1.5000	1.5000	1.5000	1.5000	-11.765%	2	48	-92.667%
2024-11-06	1.7000	1.7000	1.7000	1.7000	-18.269%	1	50	-93.529%
2024-10-18	2.0400	2.0800	2.0400	2.0800	-4.587%	4	51	-94.712%
2024-10-10	2.1800	2.1800	2.1800	2.1800	-31.447%	1	53	-94.954%
2024-10-03	2.5000	3.1800	2.5000	3.1800	+6.000%	13	54	-96.541%
2024-09-13	3.0000	3.0000	3.0000	3.0000	0.000%	2	42	-96.333%
2024-09-12	3.0000	3.0000	3.0000	3.0000	-13.043%	2	41	-96.333%
2024-09-06	3.4500	3.4500	3.4500	3.4500	+1.770%	2	39	-96.812%
2024-08-28	3.3900	3.3900	3.3900	3.3900	-3.143%	5	40	-96.755%
2024-08-26	3.5000	3.5000	3.5000	3.5000	+12.903%	1	40	-96.857%
2024-08-19	3.1000	3.1000	3.1000	3.1000	-17.333%	2	41	-96.452%
2024-08-13	3.9000	3.9000	3.7500	3.7500	+4.167%	4	41	-97.067%
2024-08-12	3.6000	3.6000	3.6000	3.6000	-28.000%	2	40	-96.944%
2024-08-05	4.9000	5.0000	4.9000	5.0000	+35.135%	3	40	-97.800%
2024-08-02	3.7000	3.7000	3.7000	3.7000	+23.333%	6	38	-97.027%
2024-07-31	3.0000	3.0000	3.0000	3.0000	-17.808%	2	38	-96.333%
2024-07-30	3.6500	3.6500	3.6500	3.6500	+2.817%	2	36	-96.986%
2024-07-26	3.4500	3.5500	3.4500	3.5500	+4.412%	2	38	-96.901%
2024-07-25	3.4000	3.4000	3.4000	3.4000	-5.817%	2	38	-96.765%
2024-07-24	3.4500	3.6100	3.4500	3.6100	+0.278%	6	38	-96.953%
2024-07-23	3.6000	3.6000	3.6000	3.6000	+27.208%	1	34	-96.944%
2024-07-19	2.8300	2.8300	2.8300	2.8300	-19.143%	1	34	-96.113%
2024-07-17	3.7500	3.7500	3.5000	3.5000	+6.061%	3	33	-96.857%
2024-07-16	3.0500	3.3000	3.0500	3.3000	+4.762%	2	34	-96.667%
2024-07-15	3.1500	3.1500	3.1500	3.1500	+15.809%	1	32	-96.508%
2024-07-09	2.7700	2.7700	2.7200	2.7200	+10.569%	2	31	-95.956%
2024-07-05	2.4600	3.4000	2.4600	2.4600	-19.870%	5	31	-95.528%
2024-07-01	3.0700	3.0700	3.0700	3.0700	-0.968%	1	29	-96.417%
2024-06-25	3.1000	3.1000	3.1000	3.1000	-11.429%	1	28	-96.452%
2024-06-17	3.6500	3.6500	3.4500	3.5000	0.000%	4	27	-96.857%
2024-06-12	3.5000	3.5000	3.5000	3.5000	-6.417%	1	28	-96.857%
2024-06-11	3.7400	3.7400	3.7400	3.7400	+8.406%	4	27	-97.059%
2024-06-07	3.4500	3.4500	3.4500	3.4500	-4.167%	2	31	-96.812%
2024-06-03	3.6000	3.6000	3.6000	3.6000	-6.250%	1	30	-96.944%
2024-05-30	3.8400	3.8400	3.8400	3.8400	-0.260%	3	29	-97.135%
2024-05-21	3.8500	3.8500	3.8500	3.8500	-8.333%	1	26	-97.143%
2024-05-17	4.2000	4.2000	4.2000	4.2000	+6.870%	2	25	-97.381%
2024-05-16	3.9200	3.9400	3.9200	3.9300	-2.963%	9	24	-97.201%
2024-05-15	4.0500	4.0500	4.0500	4.0500	-8.989%	1	17	-97.284%
2024-05-09	4.4500	4.4500	4.4500	4.4500	0.000%	1	16	-97.528%
2024-05-06	4.4500	4.4500	4.4500	4.4500	-15.238%	1	16	-97.528%
2024-04-29	5.2500	5.2500	5.2500	5.2500	+2.941%	2	15	-97.905%
2024-04-26	5.1000	5.1000	5.1000	5.1000	0.000%	2	13	-97.843%
2024-04-25	5.4300	5.5800	4.9000	5.1000	+23.487%	10	12	-97.843%
2024-04-18	4.1300	4.1300	4.1300	4.1300	+3.250%	1	2	-97.337%
2024-04-05	4.0000	4.0000	4.0000	4.0000	0.000%	2	1	-97.250%