Dark

META20261218P180
META Dec 18 2026 180.00 Put (META261218P00180000)
option OPRA

EOD

Sep 17, 2026

0.0600-64.706%(-0.1100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1300	0.1300	0.0600	0.0600	-64.706%	21	191	0.000%
2026-09-16	0.0500	0.1700	0.0500	0.1700	+240.000%	13	189	-64.706%
2026-09-15	0.1000	0.1000	0.0500	0.0500	0.000%	8	178	+20.000%
2026-09-14	0.0800	0.1800	0.0400	0.0500	+25.000%	19	180	+20.000%
2026-09-11	0.1700	0.1700	0.0400	0.0400	-66.667%	9	175	+50.000%
2026-09-10	0.1200	0.1200	0.1200	0.1200	+71.429%	1	173	-50.000%
2026-09-09	0.1000	0.1500	0.0500	0.0700	+40.000%	15	173	-14.286%
2026-09-08	0.1000	0.1300	0.0500	0.0500	0.000%	5	165	+20.000%
2026-09-04	0.1700	0.1700	0.0400	0.0500	-16.667%	17	157	+20.000%
2026-09-03	0.1600	0.1600	0.0600	0.0600	-62.500%	7	157	0.000%
2026-09-02	0.1600	0.1700	0.1600	0.1600	-11.111%	3	155	-62.500%
2026-09-01	0.1800	0.1800	0.1800	0.1800	+200.000%	2	153	-66.667%
2026-08-31	0.0600	0.1600	0.0500	0.0600	-33.333%	40	153	0.000%
2026-08-28	0.1800	0.1800	0.0900	0.0900	-43.750%	6	143	-33.333%
2026-08-27	0.1600	0.1600	0.1600	0.1600	+128.571%	3	139	-62.500%
2026-08-26	0.1700	0.1700	0.0700	0.0700	-22.222%	9	137	-14.286%
2026-08-25	0.1700	0.1700	0.0900	0.0900	+12.500%	4	136	-33.333%
2026-08-24	0.1300	0.1900	0.0400	0.0800	+33.333%	34	133	-25.000%
2026-08-21	0.0700	0.1200	0.0600	0.0600	-53.846%	23	147	0.000%
2026-08-20	0.1300	0.1300	0.1300	0.1300	-18.750%	2	150	-53.846%
2026-08-19	0.1600	0.1600	0.1600	0.1600	+77.778%	2	148	-62.500%
2026-08-18	0.1700	0.1700	0.0900	0.0900	-43.750%	3	146	-33.333%
2026-08-17	0.1600	0.1600	0.1600	0.1600	-5.882%	1	144	-62.500%
2026-08-14	0.1500	0.1700	0.0800	0.1700	+112.500%	5	143	-64.706%
2026-08-13	0.1500	0.1500	0.0800	0.0800	-52.941%	4	140	-25.000%
2026-08-12	0.1700	0.1700	0.1700	0.1700	-10.526%	12	140	-64.706%
2026-08-11	0.1700	0.1900	0.1700	0.1900	0.000%	4	133	-68.421%
2026-08-10	0.1900	0.1900	0.1900	0.1900	+72.727%	3	133	-68.421%
2026-08-07	0.2000	0.2000	0.1100	0.1100	+37.500%	12	133	-45.455%
2026-08-06	0.1500	0.1500	0.0800	0.0800	-66.667%	4	136	-25.000%
2026-08-05	0.2400	0.2400	0.2400	0.2400	0.000%	1	138	-75.000%
2026-08-04	0.2000	0.2400	0.1300	0.2400	+140.000%	7	138	-75.000%
2026-08-03	0.2300	0.2300	0.1000	0.1000	-23.077%	6	139	-40.000%
2026-07-31	0.1800	0.2400	0.1000	0.1300	-45.833%	15	140	-53.846%
2026-07-28	0.2700	0.2700	0.2400	0.2400	+84.615%	3	128	-75.000%
2026-07-27	0.2600	0.2600	0.1300	0.1300	-51.852%	2	128	-53.846%
2026-07-24	0.2700	0.2700	0.2700	0.2700	0.000%	1	129	-77.778%
2026-07-23	0.2700	0.2700	0.2700	0.2700	-3.571%	1	129	-77.778%
2026-07-22	0.2800	0.2800	0.2800	0.2800	-6.667%	2	129	-78.571%
2026-07-21	0.3000	0.3000	0.3000	0.3000	+76.471%	4	129	-80.000%
2026-07-20	0.1700	0.1700	0.1700	0.1700	+21.429%	1	132	-64.706%
2026-07-17	0.2600	0.2600	0.1400	0.1400	-30.000%	6	132	-57.143%
2026-07-13	0.3800	0.3800	0.2000	0.2000	-64.286%	6	132	-70.000%
2026-07-10	0.5600	0.5600	0.5600	0.5600	+154.545%	6	130	-89.286%
2026-07-08	0.2200	0.2200	0.2200	0.2200	0.000%	1	130	-72.727%
2026-07-06	0.2200	0.2200	0.2200	0.2200	+10.000%	1	131	-72.727%
2026-07-01	0.2000	0.2000	0.2000	0.2000	-35.484%	5	132	-70.000%
2026-06-30	0.3100	0.3100	0.3100	0.3100	-16.216%	1	127	-80.645%
2026-06-29	0.3700	0.3700	0.3700	0.3700	+2.778%	3	128	-83.784%
2026-06-26	0.3300	0.3600	0.3300	0.3600	+100.000%	4	127	-83.333%
2026-06-25	0.1800	0.1800	0.1800	0.1800	+5.882%	3	128	-66.667%
2026-06-23	0.1700	0.1700	0.1700	0.1700	-58.537%	1	125	-64.706%
2026-06-15	0.4100	0.4100	0.4100	0.4100	+10.811%	1	125	-85.366%
2026-06-10	0.3700	0.3700	0.3600	0.3700	-7.500%	5	125	-83.784%
2026-06-09	0.4000	0.4000	0.4000	0.4000	+73.913%	4	123	-85.000%
2026-06-08	0.3800	0.3800	0.2300	0.2300	+43.750%	3	123	-73.913%
2026-06-04	0.3100	0.3100	0.1600	0.1600	-23.810%	3	122	-62.500%
2026-06-03	0.4000	0.4000	0.2100	0.2100	-56.250%	2	122	-71.429%
2026-05-29	0.4800	0.4800	0.4800	0.4800	+20.000%	2	123	-87.500%
2026-05-27	0.4000	0.4000	0.4000	0.4000	+100.000%	1	123	-85.000%
2026-05-26	0.3900	0.3900	0.2000	0.2000	+17.647%	2	124	-70.000%
2026-05-22	0.3200	0.3200	0.1700	0.1700	-63.043%	4	124	-64.706%
2026-05-21	0.4600	0.4600	0.4600	0.4600	+31.429%	12	122	-86.957%
2026-05-20	0.3500	0.3500	0.3500	0.3500	+29.630%	1	122	-82.857%
2026-05-19	0.2700	0.2700	0.2700	0.2700	+2,600.000%	1	123	-77.778%
2026-05-18	0.2800	0.2800	0.0100	0.0100	-97.872%	5	123	+500.000%
2026-04-13	0.4700	0.4700	0.4700	0.4700	0.000%	1	123	-87.234%
2026-04-10	0.4700	0.4700	0.4700	0.4700	+6.818%	12	122	-87.234%
2026-04-09	0.4400	0.4400	0.4400	0.4400	+46.667%	1	110	-86.364%
2026-04-08	0.3000	0.3000	0.3000	0.3000	-49.153%	2	109	-80.000%
2026-04-02	0.5900	0.5900	0.5900	0.5900	-32.955%	1	108	-89.831%
2026-03-30	0.8600	0.8800	0.8600	0.8800	-8.333%	4	108	-93.182%
2026-03-27	1.0000	1.0000	0.9600	0.9600	+60.000%	13	108	-93.750%
2026-01-14	0.6000	0.6000	0.6000	0.6000	+11.111%	2	105	-90.000%
2025-12-26	0.5400	0.5400	0.5400	0.5400	-16.923%	9	105	-88.889%
2025-12-18	0.6600	0.6600	0.6500	0.6500	-13.333%	3	105	-90.769%
2025-12-10	0.7500	0.7500	0.7500	0.7500	-28.571%	9	104	-92.000%
2025-11-18	1.0200	1.0500	1.0200	1.0500	+5.000%	3	95	-94.286%
2025-11-12	1.0200	1.0200	1.0000	1.0000	+1.010%	2	95	-94.000%
2025-11-11	0.9700	0.9900	0.9700	0.9900	-7.477%	2	96	-93.939%
2025-11-07	1.0000	1.0700	1.0000	1.0700	+5.941%	5	96	-94.393%
2025-11-05	1.0800	1.1000	1.0000	1.0100	-8.182%	8	94	-94.059%
2025-11-04	1.0400	1.1100	1.0400	1.1000	+1.852%	12	94	-94.545%
2025-11-03	1.0300	1.0800	1.0300	1.0800	+36.709%	2	92	-94.444%
2025-10-31	0.7900	0.7900	0.7900	0.7900	-7.059%	1	92	-92.405%
2025-10-24	0.7700	0.8500	0.7700	0.8500	+1.190%	2	92	-92.941%
2025-10-23	0.8400	0.8400	0.8400	0.8400	-6.667%	1	92	-92.857%
2025-10-20	0.8300	0.9000	0.8300	0.9000	-14.286%	2	92	-93.333%
2025-10-16	1.0000	1.0800	1.0000	1.0500	+1.942%	6	93	-94.286%
2025-10-14	1.0300	1.0300	1.0300	1.0300	+28.750%	2	97	-94.175%
2025-10-13	0.8000	0.8000	0.8000	0.8000	-13.043%	2	99	-92.500%
2025-10-09	0.8400	0.9200	0.8400	0.9200	+2.222%	2	101	-93.478%
2025-10-03	0.8900	0.9100	0.8900	0.9000	+3.448%	60	101	-93.333%
2025-09-09	0.8700	0.8700	0.8700	0.8700	-16.346%	2	154	-93.103%
2025-07-11	1.0400	1.0400	1.0400	1.0400	-27.273%	5	156	-94.231%
2025-06-25	1.4300	1.4300	1.4300	1.4300	-2.055%	2	158	-95.804%
2025-06-24	1.4300	1.4600	1.4200	1.4600	-16.092%	8	158	-95.890%
2025-06-06	1.7400	1.7400	1.7400	1.7400	-12.121%	8	158	-96.552%
2025-06-03	1.9800	1.9800	1.9800	1.9800	+1.020%	20	154	-96.970%
2025-05-19	2.0900	2.0900	1.9500	1.9600	-2.970%	16	134	-96.939%
2025-05-15	2.0000	2.0200	2.0000	2.0200	+3.061%	60	134	-97.030%
2025-05-13	2.0200	2.0400	1.9400	1.9600	-22.835%	14	74	-96.939%
2025-05-06	2.5400	2.5400	2.5400	2.5400	+3.673%	1	81	-97.638%
2025-05-05	2.3700	2.4500	2.3700	2.4500	-0.810%	2	81	-97.551%
2025-05-02	2.5200	2.5300	2.4700	2.4700	-13.636%	16	80	-97.571%
2025-04-29	2.8100	2.8600	2.8100	2.8600	0.000%	2	83	-97.902%
2025-04-25	2.9800	2.9800	2.8400	2.8600	-30.244%	16	82	-97.902%
2025-04-11	4.2600	4.4100	3.9500	4.1000	+22.388%	180	82	-98.537%
2025-04-09	3.5100	3.5800	3.3500	3.3500	-12.987%	23	88	-98.209%
2025-04-08	3.8000	3.8600	3.7000	3.8500	-18.947%	14	68	-98.442%
2025-04-04	4.7500	4.7500	4.7500	4.7500	+52.244%	20	66	-98.737%
2025-04-03	3.1200	3.1200	3.1200	3.1200	+21.875%	1	56	-98.077%
2025-04-02	2.5600	2.5600	2.5600	2.5600	-4.478%	1	56	-97.656%
2025-03-21	2.7400	2.8400	2.6400	2.6800	-4.286%	32	56	-97.761%
2025-03-20	2.6500	2.8200	2.6500	2.8000	-43.089%	38	48	-97.857%
2025-03-19	4.9200	4.9200	4.9200	4.9200	+78.909%	1	32	-98.780%
2025-03-17	2.6600	2.7600	2.6600	2.7500	-9.836%	6	32	-97.818%
2025-03-07	3.0500	3.0500	3.0500	3.0500	+21.514%	2	29	-98.033%
2025-03-04	2.5100	2.5100	2.5100	2.5100	+10.088%	4	29	-97.610%
2025-02-28	2.2800	2.2800	2.2800	2.2800	+18.750%	2	29	-97.368%
2025-02-21	1.9200	1.9200	1.9200	1.9200	-7.692%	2	30	-96.875%
2025-01-28	2.0800	2.0800	2.0800	2.0800	-13.333%	1	30	-97.115%
2024-11-13	2.4000	2.4000	2.4000	2.4000	-11.111%	2	29	-97.500%
2024-11-01	2.7000	2.7000	2.7000	2.7000	-11.475%	2	29	-97.778%
2024-10-25	3.0500	3.0500	3.0500	3.0500	-3.175%	2	30	-98.033%
2024-10-23	3.2000	3.2000	3.1500	3.1500	-1.563%	3	30	-98.095%
2024-10-16	3.3000	3.3000	3.2000	3.2000	-4.478%	6	33	-98.125%
2024-10-11	3.3000	3.3500	3.3000	3.3500	+3.395%	4	39	-98.209%
2024-10-09	3.2400	3.2400	3.2400	3.2400	-22.857%	1	41	-98.148%
2024-09-19	4.2000	4.2000	4.2000	4.2000	-16.000%	1	42	-98.571%
2024-09-04	5.0000	5.0000	5.0000	5.0000	0.000%	1	43	-98.800%
2024-08-16	5.0000	5.0000	5.0000	5.0000	+14.943%	2	44	-98.800%
2024-08-15	4.3500	4.3500	4.3500	4.3500	-23.009%	1	43	-98.621%
2024-08-02	5.6500	5.7000	5.6500	5.6500	+21.505%	3	42	-98.938%
2024-08-01	4.6000	4.7000	4.6000	4.6500	-9.709%	22	40	-98.710%
2024-07-29	5.2500	5.2500	5.1500	5.1500	-11.664%	2	60	-98.835%
2024-07-24	5.3500	5.8300	5.3500	5.8300	+2.281%	4	60	-98.971%
2024-07-17	5.5000	5.7000	5.3500	5.7000	+12.871%	6	56	-98.947%
2024-07-16	4.8500	5.0500	4.8500	5.0500	+4.124%	23	50	-98.812%
2024-07-12	4.8500	5.0000	4.8500	4.8500	-3.000%	4	27	-98.763%
2024-07-11	5.0000	5.0000	5.0000	5.0000	+21.359%	1	24	-98.800%
2024-07-05	4.1200	4.1200	4.1200	4.1200	-10.435%	1	23	-98.544%
2024-06-27	4.6000	4.6000	4.6000	4.6000	-13.208%	1	22	-98.696%
2024-06-24	5.3000	5.3000	5.3000	5.3000	-4.505%	1	23	-98.868%
2024-06-21	5.5500	5.5500	5.5500	5.5500	+0.909%	2	24	-98.919%
2024-06-18	5.5000	5.5000	5.5000	5.5000	0.000%	1	22	-98.909%
2024-06-17	5.5000	5.5000	5.5000	5.5000	+0.917%	1	22	-98.909%
2024-06-14	5.5000	5.5000	5.4500	5.4500	-6.034%	8	21	-98.899%
2024-05-22	6.0000	6.0000	5.7000	5.8000	-9.375%	4	16	-98.966%
2024-05-09	6.4000	6.4000	6.4000	6.4000	-8.571%	2	15	-99.063%
2024-05-06	7.0000	7.0000	7.0000	7.0000	-16.168%	1	13	-99.143%
2024-04-30	8.3500	8.3500	8.3500	8.3500	+4.637%	2	14	-99.281%
2024-04-26	7.9000	8.3000	7.9000	7.9800	-2.683%	6	12	-99.248%
2024-04-25	8.0000	8.2000	8.0000	8.2000	+7.895%	5	9	-99.268%
2024-04-19	7.6000	7.6000	7.6000	7.6000	+6.294%	1	4	-99.211%
2024-04-17	6.7500	7.1500	6.7500	7.1500	+14.217%	2	3	-99.161%
2024-04-16	6.2600	6.2600	6.2600	6.2600	0.000%	1	1	-99.042%