Dark

META20261218P170
META Dec 18 2026 170.00 Put (META261218P00170000)
option OPRA

EOD

Sep 17, 2026

0.0300-25.000%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0300	0.0300	0.0300	0.0300	-25.000%	5	590	0.000%
2026-09-09	0.0400	0.0400	0.0400	0.0400	0.000%	11	590	-25.000%
2026-09-04	0.0400	0.0400	0.0400	0.0400	-20.000%	8	582	-25.000%
2026-09-03	0.0500	0.0500	0.0500	0.0500	0.000%	1	582	-40.000%
2026-08-27	0.0600	0.0600	0.0500	0.0500	+25.000%	3	581	-40.000%
2026-08-24	0.0400	0.0400	0.0400	0.0400	-33.333%	7	583	-25.000%
2026-08-21	0.0500	0.0600	0.0500	0.0600	0.000%	10	583	-50.000%
2026-08-20	0.0600	0.0600	0.0600	0.0600	+20.000%	3	593	-50.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	0.000%	8	590	-40.000%
2026-08-17	0.0700	0.0800	0.0500	0.0500	-16.667%	125	585	-40.000%
2026-08-11	0.1000	0.1000	0.0600	0.0600	+20.000%	4	578	-50.000%
2026-08-10	0.0500	0.0500	0.0500	0.0500	-58.333%	1	580	-40.000%
2026-07-31	0.1200	0.1200	0.1200	0.1200	-7.692%	3	580	-75.000%
2026-07-24	0.0400	0.1300	0.0400	0.1300	+18.182%	6	580	-76.923%
2026-07-23	0.1100	0.1100	0.1100	0.1100	-26.667%	2	579	-72.727%
2026-07-16	0.1500	0.1500	0.1500	0.1500	-11.765%	1	581	-80.000%
2026-07-15	0.1500	0.1700	0.1500	0.1700	+13.333%	2	582	-82.353%
2026-07-14	0.1500	0.1500	0.1500	0.1500	+15.385%	8	583	-80.000%
2026-07-13	0.2500	0.2500	0.1300	0.1300	-43.478%	35	583	-76.923%
2026-07-09	0.2300	0.2300	0.2300	0.2300	-17.857%	2	583	-86.957%
2026-07-06	0.2800	0.2800	0.2800	0.2800	-9.677%	3	583	-89.286%
2026-07-01	0.3100	0.3100	0.3100	0.3100	+29.167%	5	583	-90.323%
2026-06-30	0.2400	0.2400	0.2400	0.2400	-25.000%	1	580	-87.500%
2026-06-29	0.3200	0.3200	0.3200	0.3200	-3.030%	2	580	-90.625%
2026-06-26	0.3300	0.3300	0.3300	0.3300	+83.333%	2	579	-90.909%
2026-06-25	0.2800	0.2800	0.1800	0.1800	-33.333%	2	580	-83.333%
2026-06-23	0.2700	0.2700	0.2700	0.2700	+3.846%	1	580	-88.889%
2026-06-22	0.2600	0.2600	0.2600	0.2600	-3.704%	1	580	-88.462%
2026-06-18	0.2700	0.2700	0.2700	0.2700	-3.571%	1	579	-88.889%
2026-06-16	0.2800	0.2800	0.2800	0.2800	-24.324%	1	579	-89.286%
2026-06-15	0.3700	0.3700	0.3700	0.3700	+54.167%	1	579	-91.892%
2026-06-09	0.3700	0.3700	0.2400	0.2400	+4.348%	3	578	-87.500%
2026-06-08	0.3800	0.3800	0.2300	0.2300	+64.286%	4	577	-86.957%
2026-06-04	0.3200	0.3200	0.1400	0.1400	-22.222%	6	575	-78.571%
2026-06-03	0.4000	0.4000	0.1800	0.1800	-30.769%	6	575	-83.333%
2026-06-02	0.3400	0.3400	0.2600	0.2600	-39.535%	6	573	-88.462%
2026-05-29	0.4300	0.4300	0.4300	0.4300	0.000%	2	569	-93.023%
2026-05-26	0.4300	0.4300	0.4300	0.4300	+138.889%	1	568	-93.023%
2026-05-22	0.3100	0.3100	0.1800	0.1800	-35.714%	3	569	-83.333%
2026-05-21	0.4500	0.4500	0.2800	0.2800	-20.000%	3	568	-89.286%
2026-05-20	0.3500	0.3500	0.3500	0.3500	+40.000%	1	568	-91.429%
2026-05-11	0.2500	0.2500	0.2500	0.2500	+13.636%	1	570	-88.000%
2026-05-05	0.2200	0.2200	0.2200	0.2200	+4.762%	1	570	-86.364%
2026-04-30	0.1900	0.2100	0.1900	0.2100	0.000%	6	569	-85.714%
2026-04-29	0.1800	0.2100	0.1800	0.2100	-22.222%	106	568	-85.714%
2026-04-27	0.2700	0.2700	0.2700	0.2700	+3.846%	1	568	-88.889%
2026-04-23	0.2600	0.2600	0.2600	0.2600	+30.000%	1	567	-88.462%
2026-04-20	0.2000	0.2000	0.2000	0.2000	-23.077%	9	567	-85.000%
2026-04-15	0.2800	0.2800	0.2600	0.2600	-38.095%	80	567	-88.462%
2026-04-13	0.4200	0.4200	0.4200	0.4200	+10.526%	1	532	-92.857%
2026-04-09	0.4200	0.4400	0.3800	0.3800	-5.000%	4	532	-92.105%
2026-04-08	0.4000	0.4000	0.4000	0.4000	-20.000%	1	530	-92.500%
2026-04-02	0.5000	0.5000	0.5000	0.5000	-28.571%	1	529	-94.000%
2026-03-30	0.7000	0.7000	0.7000	0.7000	-14.634%	1	529	-95.714%
2026-03-27	0.8200	0.8200	0.8200	0.8200	+26.154%	2	529	-96.341%
2026-03-26	0.6500	0.6500	0.6500	0.6500	+25.000%	1	528	-95.385%
2026-02-23	0.5200	0.5200	0.5200	0.5200	+73.333%	2	529	-94.231%
2026-02-04	0.2800	0.3000	0.2800	0.3000	-41.176%	52	531	-90.000%
2026-01-20	0.5100	0.5100	0.5100	0.5100	-3.774%	1	531	-94.118%
2026-01-14	0.5300	0.5300	0.5300	0.5300	+8.163%	1	531	-94.340%
2026-01-12	0.4900	0.4900	0.4900	0.4900	-2.000%	15	530	-93.878%
2026-01-08	0.5000	0.5000	0.5000	0.5000	+2.041%	1	516	-94.000%
2026-01-07	0.4900	0.4900	0.4900	0.4900	-3.922%	10	515	-93.878%
2025-12-26	0.5100	0.5100	0.5100	0.5100	-5.556%	9	505	-94.118%
2025-12-23	0.5400	0.5400	0.5400	0.5400	-19.403%	25	514	-94.444%
2025-12-10	0.6700	0.6700	0.6700	0.6700	-10.667%	9	498	-95.522%
2025-12-03	0.7500	0.7500	0.7500	0.7500	0.000%	1	498	-96.000%
2025-11-28	0.7500	0.7500	0.7500	0.7500	-15.730%	1	497	-96.000%
2025-11-18	0.8900	0.8900	0.8500	0.8900	0.000%	6	498	-96.629%
2025-11-12	0.8700	0.8900	0.8700	0.8900	+3.488%	2	498	-96.629%
2025-11-11	0.8400	0.8600	0.8400	0.8600	+3.614%	2	497	-96.512%
2025-11-10	0.8100	0.8300	0.8100	0.8300	-10.753%	4	497	-96.386%
2025-11-07	0.9300	0.9300	0.8900	0.9300	0.000%	3	497	-96.774%
2025-11-06	0.9300	0.9700	0.9200	0.9300	+5.682%	4	495	-96.774%
2025-11-05	0.9000	0.9400	0.8600	0.8800	-8.333%	12	494	-96.591%
2025-11-04	0.8800	0.9900	0.8800	0.9600	+6.667%	12	496	-96.875%
2025-11-03	0.8900	0.9000	0.8900	0.9000	-4.255%	2	495	-96.667%
2025-10-31	0.9400	0.9400	0.9400	0.9400	+3.297%	1	495	-96.809%
2025-10-30	0.9000	0.9100	0.9000	0.9100	+18.182%	2	496	-96.703%
2025-10-24	0.6400	0.7700	0.6400	0.7700	-3.750%	2	494	-96.104%
2025-10-09	0.7300	0.8000	0.7300	0.8000	+17.647%	2	495	-96.250%
2025-07-30	0.7300	0.7700	0.6800	0.6800	-29.167%	56	496	-95.588%
2025-07-09	0.9600	0.9600	0.9600	0.9600	-3.030%	25	515	-96.875%
2025-07-08	0.9900	0.9900	0.9900	0.9900	-6.604%	2	530	-96.970%
2025-07-01	1.0600	1.0600	1.0600	1.0600	-40.782%	25	530	-97.170%
2025-05-19	1.6900	1.7900	1.6900	1.7900	+2.874%	2	530	-98.324%
2025-05-15	1.7400	1.7400	1.7400	1.7400	-20.183%	40	530	-98.276%
2025-05-09	2.1800	2.2000	2.0700	2.1800	-0.909%	20	490	-98.624%
2025-05-02	2.0700	2.2000	2.0700	2.2000	-13.386%	4	492	-98.636%
2025-04-30	2.8000	2.8200	2.5400	2.5400	+0.794%	76	492	-98.819%
2025-04-29	2.4400	2.5200	2.4400	2.5200	-14.576%	2	497	-98.810%
2025-04-23	2.9900	3.2300	2.9500	2.9500	-26.980%	260	497	-98.983%
2025-04-21	4.0800	4.0800	4.0400	4.0400	+6.316%	15	317	-99.257%
2025-04-17	3.7100	3.8000	3.6500	3.8000	+10.145%	7	315	-99.211%
2025-04-15	3.2800	3.4600	3.2000	3.4500	+1.770%	22	315	-99.130%
2025-04-14	3.3400	3.3900	3.3400	3.3900	-10.080%	49	313	-99.115%
2025-04-11	3.7700	3.7700	3.7700	3.7700	+3.288%	20	313	-99.204%
2025-04-10	3.2600	3.6500	3.2200	3.6500	+14.063%	8	313	-99.178%
2025-04-09	3.2000	3.3500	3.2000	3.2000	-27.765%	14	313	-99.063%
2025-04-08	3.3500	4.4300	3.3000	4.4300	+16.579%	337	313	-99.323%
2025-04-04	3.7700	3.8100	3.6500	3.8000	+39.194%	244	216	-99.211%
2025-04-03	2.8100	2.8100	2.7300	2.7300	+18.182%	4	129	-98.901%
2025-04-01	2.2900	2.3100	2.2900	2.3100	+4.525%	2	131	-98.701%
2025-03-26	2.1200	2.2700	2.1200	2.2100	-10.526%	4	129	-98.643%
2025-03-21	2.4100	2.5000	2.3600	2.4700	0.000%	48	130	-98.785%
2025-03-20	2.3400	2.4800	2.3200	2.4700	-4.264%	18	139	-98.785%
2025-03-19	2.4600	2.5800	2.4600	2.5800	+3.200%	2	148	-98.837%
2025-03-17	2.3500	2.5200	2.3400	2.5000	-1.575%	4	148	-98.800%
2025-03-14	2.4200	2.5400	2.4200	2.5400	+63.871%	4	150	-98.819%
2025-02-13	1.5700	1.5700	1.5500	1.5500	-3.125%	2	150	-98.065%
2025-02-05	1.6000	1.6000	1.6000	1.6000	-27.273%	2	150	-98.125%
2024-12-18	2.2000	2.2000	2.2000	2.2000	+10.000%	1	148	-98.636%
2024-12-03	2.0000	2.0000	2.0000	2.0000	-21.569%	1	148	-98.500%
2024-10-30	2.5500	2.5500	2.5500	2.5500	-7.609%	1	148	-98.824%
2024-10-23	2.7600	2.7600	2.7600	2.7600	+4.943%	3	149	-98.913%
2024-10-22	2.6300	2.6300	2.6300	2.6300	-6.071%	1	152	-98.859%
2024-10-17	2.8000	2.8000	2.8000	2.8000	0.000%	1	153	-98.929%
2024-10-16	2.9000	2.9000	2.8000	2.8000	0.000%	3	154	-98.929%
2024-10-14	2.8000	2.8000	2.8000	2.8000	-1.754%	1	156	-98.929%
2024-10-11	2.9000	2.9000	2.8100	2.8500	+2.888%	6	156	-98.947%
2024-10-09	2.7300	2.7700	2.7300	2.7700	-1.423%	6	158	-98.917%
2024-10-08	2.8100	2.8100	2.8100	2.8100	-9.355%	10	157	-98.932%
2024-10-01	3.1000	3.1000	3.1000	3.1000	0.000%	1	157	-99.032%
2024-09-30	3.1000	3.1000	3.1000	3.1000	-17.333%	1	158	-99.032%
2024-09-24	3.7500	3.7500	3.7500	3.7500	0.000%	40	159	-99.200%
2024-09-17	3.7500	3.7500	3.7500	3.7500	-18.478%	10	119	-99.200%
2024-08-22	4.6000	4.6000	4.6000	4.6000	-1.075%	1	119	-99.348%
2024-08-14	4.8500	4.8500	4.6500	4.6500	-9.180%	32	119	-99.355%
2024-08-07	5.1200	5.1200	5.1200	5.1200	-22.424%	30	122	-99.414%
2024-08-05	6.7000	6.7000	6.4500	6.6000	+33.333%	6	92	-99.545%
2024-08-02	5.0000	5.0000	4.9000	4.9500	-6.604%	10	92	-99.394%
2024-07-25	5.0000	5.3000	5.0000	5.3000	+8.163%	8	91	-99.434%
2024-07-24	4.9000	4.9000	4.9000	4.9000	+4.255%	1	85	-99.388%
2024-07-17	4.7000	4.7000	4.7000	4.7000	+4.444%	10	84	-99.362%
2024-07-11	4.5000	4.5000	4.5000	4.5000	+8.434%	3	74	-99.333%
2024-07-01	4.3500	4.3500	4.1500	4.1500	-14.433%	13	77	-99.277%
2024-06-18	4.8500	4.8500	4.8500	4.8500	+2.105%	1	66	-99.381%
2024-06-14	4.7000	4.7500	4.7000	4.7500	-13.636%	10	66	-99.368%
2024-05-15	5.5000	5.5000	5.5000	5.5000	-8.638%	10	63	-99.455%
2024-05-06	6.0200	6.0200	6.0200	6.0200	-13.006%	1	67	-99.502%
2024-05-02	6.9200	6.9200	6.9200	6.9200	-4.022%	1	68	-99.566%
2024-04-29	7.3000	7.3000	7.2100	7.2100	+7.612%	49	68	-99.584%
2024-04-26	6.4000	6.7000	6.4000	6.7000	-1.471%	4	19	-99.552%
2024-04-25	7.5000	7.5000	6.8000	6.8000	+11.475%	2	17	-99.559%
2024-04-24	5.9000	6.1000	5.9000	6.1000	+2.521%	11	16	-99.508%
2024-04-23	5.9500	5.9500	5.9500	5.9500	+0.847%	1	5	-99.496%
2024-04-15	5.9000	5.9000	5.9000	5.9000	+8.257%	1	4	-99.492%
2024-04-08	5.4800	5.4800	5.0000	5.4500	0.000%	3	3	-99.450%