Dark

META20261218P190
META Dec 18 2026 190.00 Put (META261218P00190000)
option OPRA

EOD

Sep 16, 2026

0.06000.000%(0.0000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0500	0.1000	0.0500	0.0600	0.000%	13	221	0.000%
2026-09-10	0.0300	0.0600	0.0300	0.0600	0.000%	16	217	0.000%
2026-09-08	0.0600	0.0600	0.0600	0.0600	0.000%	1	221	0.000%
2026-09-03	0.0600	0.0600	0.0600	0.0600	+20.000%	2	220	0.000%
2026-09-02	0.0600	0.0600	0.0500	0.0500	-16.667%	7	220	+20.000%
2026-09-01	0.0600	0.0600	0.0600	0.0600	+20.000%	2	215	0.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	-16.667%	4	213	+20.000%
2026-08-25	0.0700	0.0700	0.0600	0.0600	-25.000%	6	214	0.000%
2026-08-24	0.0700	0.0800	0.0700	0.0800	+14.286%	37	214	-25.000%
2026-08-21	0.0200	0.0700	0.0200	0.0700	0.000%	33	215	-14.286%
2026-08-19	0.0700	0.0700	0.0700	0.0700	0.000%	1	217	-14.286%
2026-08-18	0.0700	0.0700	0.0700	0.0700	+16.667%	2	216	-14.286%
2026-08-17	0.0600	0.0600	0.0600	0.0600	-14.286%	1	216	0.000%
2026-08-14	0.0700	0.0700	0.0700	0.0700	0.000%	3	216	-14.286%
2026-08-12	0.0700	0.0700	0.0700	0.0700	0.000%	11	216	-14.286%
2026-08-11	0.0700	0.0700	0.0700	0.0700	-22.222%	3	212	-14.286%
2026-08-07	0.0900	0.0900	0.0900	0.0900	-35.714%	6	212	-33.333%
2026-08-05	0.1400	0.1400	0.1400	0.1400	0.000%	1	212	-57.143%
2026-08-04	0.1400	0.1400	0.1400	0.1400	+7.692%	1	212	-57.143%
2026-08-03	0.1300	0.1300	0.1300	0.1300	-13.333%	1	212	-53.846%
2026-07-31	0.1500	0.1600	0.1500	0.1500	+7.143%	8	212	-60.000%
2026-07-28	0.1500	0.1500	0.1400	0.1400	+7.692%	3	211	-57.143%
2026-07-24	0.1600	0.1600	0.1300	0.1300	-18.750%	37	211	-53.846%
2026-07-23	0.1600	0.1600	0.1600	0.1600	+14.286%	1	174	-62.500%
2026-07-22	0.1600	0.1600	0.1400	0.1400	-6.667%	2	174	-57.143%
2026-07-21	0.1500	0.1500	0.0900	0.1500	-16.667%	4	173	-60.000%
2026-07-13	0.1800	0.1800	0.1800	0.1800	0.000%	6	173	-66.667%
2026-07-10	0.1800	0.1800	0.1800	0.1800	-10.000%	7	167	-66.667%
2026-07-08	0.2000	0.2000	0.2000	0.2000	0.000%	1	167	-70.000%
2026-07-07	0.1900	0.2000	0.1900	0.2000	0.000%	2	167	-70.000%
2026-07-06	0.2000	0.2000	0.2000	0.2000	-4.762%	2	166	-70.000%
2026-07-01	0.1600	0.2100	0.1600	0.2100	-16.000%	2	166	-71.429%
2026-06-30	0.2500	0.2700	0.2500	0.2500	-3.846%	3	166	-76.000%
2026-06-29	0.1800	0.2600	0.1800	0.2600	-3.704%	5	164	-76.923%
2026-06-26	0.2400	0.2700	0.2300	0.2700	+12.500%	6	161	-77.778%
2026-06-25	0.2400	0.2400	0.2400	0.2400	+4.348%	1	158	-75.000%
2026-06-24	0.2300	0.2300	0.2300	0.2300	-8.000%	1	157	-73.913%
2026-06-23	0.2500	0.2500	0.2500	0.2500	+8.696%	1	157	-76.000%
2026-06-22	0.2300	0.2300	0.2300	0.2300	0.000%	1	156	-73.913%
2026-06-18	0.2300	0.2300	0.2300	0.2300	-23.333%	1	155	-73.913%
2026-06-16	0.2800	0.3000	0.2800	0.3000	+11.111%	2	155	-80.000%
2026-06-15	0.2700	0.2700	0.2700	0.2700	-3.571%	2	155	-77.778%
2026-06-11	0.2800	0.2800	0.2800	0.2800	+12.000%	1	155	-78.571%
2026-06-10	0.2500	0.2600	0.2500	0.2500	+8.696%	5	155	-76.000%
2026-06-09	0.2400	0.2500	0.2300	0.2300	-14.815%	13	152	-73.913%
2026-06-08	0.2600	0.2700	0.2600	0.2700	+92.857%	5	147	-77.778%
2026-06-05	0.1100	0.2000	0.1100	0.1400	-54.839%	10	144	-57.143%
2026-06-04	0.3100	0.3100	0.3100	0.3100	+10.714%	2	144	-80.645%
2026-06-03	0.2800	0.2800	0.2800	0.2800	+3.704%	1	146	-78.571%
2026-06-02	0.2700	0.2700	0.2700	0.2700	-3.571%	6	145	-77.778%
2026-05-29	0.2800	0.2800	0.2800	0.2800	+3.704%	1	141	-78.571%
2026-05-27	0.4600	0.4600	0.2700	0.2700	-10.000%	2	141	-77.778%
2026-05-26	0.3100	0.3100	0.3000	0.3000	-9.091%	5	142	-80.000%
2026-05-22	0.3200	0.3300	0.3200	0.3300	-25.000%	22	143	-81.818%
2026-05-21	0.4400	0.4400	0.4400	0.4400	+51.724%	1	124	-86.364%
2026-05-20	0.2000	0.2900	0.2000	0.2900	+45.000%	2	124	-79.310%
2026-05-19	0.2000	0.2000	0.2000	0.2000	+1,900.000%	1	117	-70.000%
2026-05-18	0.0100	0.0100	0.0100	0.0100	-96.429%	5	117	+500.000%
2026-05-12	0.3300	0.3300	0.2800	0.2800	-17.647%	20	117	-78.571%
2026-05-11	0.3400	0.3400	0.3400	0.3400	+17.241%	10	117	-82.353%
2026-04-30	0.2900	0.2900	0.2900	0.2900	+11.538%	5	107	-79.310%
2026-04-28	0.2600	0.2600	0.2600	0.2600	-3.704%	7	102	-76.923%
2026-04-22	0.2400	0.2700	0.2400	0.2700	-12.903%	10	102	-77.778%
2026-04-21	0.3200	0.3200	0.3100	0.3100	+6.897%	12	92	-80.645%
2026-04-20	0.2900	0.2900	0.2900	0.2900	-42.000%	12	80	-79.310%
2026-04-14	0.5000	0.5000	0.5000	0.5000	-24.242%	1	68	-88.000%
2026-04-13	0.6600	0.6600	0.6600	0.6600	+20.000%	1	69	-90.909%
2026-04-10	0.5500	0.5500	0.5500	0.5500	-14.063%	12	69	-89.091%
2026-04-09	0.5900	0.6400	0.5800	0.6400	+6.667%	11	57	-90.625%
2026-04-08	0.6000	0.6000	0.6000	0.6000	-21.053%	1	62	-90.000%
2026-04-07	0.7600	0.7600	0.7600	0.7600	+2.703%	2	62	-92.105%
2026-04-06	0.7400	0.7400	0.7400	0.7400	-1.333%	9	61	-91.892%
2026-04-02	0.7500	0.7500	0.7500	0.7500	-9.639%	1	51	-92.000%
2026-03-31	0.9200	0.9200	0.8300	0.8300	-28.448%	2	51	-92.771%
2026-03-27	1.1000	1.1600	1.1000	1.1600	+70.588%	12	51	-94.828%
2026-03-23	0.6800	0.6800	0.6800	0.6800	-8.108%	1	47	-91.176%
2026-03-19	0.7400	0.7400	0.7400	0.7400	+5.714%	9	47	-91.892%
2026-03-18	0.7200	0.7200	0.7000	0.7000	+18.644%	3	44	-91.429%
2026-02-05	0.5900	0.5900	0.5900	0.5900	-16.901%	1	45	-89.831%
2026-01-20	0.7100	0.7100	0.7100	0.7100	+9.231%	5	46	-91.549%
2026-01-16	0.6500	0.6500	0.6500	0.6500	-2.985%	5	46	-90.769%
2025-12-26	0.6700	0.6700	0.6700	0.6700	-11.842%	9	46	-91.045%
2025-12-08	0.7600	0.7600	0.7600	0.7600	-32.743%	9	55	-92.105%
2025-11-11	1.1200	1.1300	1.1100	1.1300	+4.630%	4	46	-94.690%
2025-11-10	1.0800	1.0800	1.0800	1.0800	-13.600%	2	45	-94.444%
2025-11-07	1.1900	1.2500	1.1900	1.2500	+8.696%	4	45	-95.200%
2025-11-05	1.1900	1.2900	1.1400	1.1500	-6.504%	8	44	-94.783%
2025-11-04	1.1600	1.2700	1.1600	1.2300	+12.844%	14	43	-95.122%
2025-11-03	1.1600	1.1800	1.0900	1.0900	-6.838%	3	42	-94.495%
2025-10-31	1.1700	1.1700	1.1700	1.1700	0.000%	1	42	-94.872%
2025-10-30	1.1500	1.1800	1.0100	1.1700	+21.875%	48	41	-94.872%
2025-10-24	0.8800	0.9600	0.8800	0.9600	-5.882%	2	33	-93.750%
2025-10-21	0.9700	1.0200	0.9700	1.0200	0.000%	2	34	-94.118%
2025-10-20	0.9200	1.0200	0.8800	1.0200	-17.073%	6	35	-94.118%
2025-10-16	1.1400	1.2300	1.1400	1.2300	+6.957%	2	38	-95.122%
2025-10-10	1.1500	1.1500	1.1500	1.1500	+15.000%	2	38	-94.783%
2025-10-09	0.9500	1.0000	0.9500	1.0000	-4.762%	2	38	-94.000%
2025-10-01	1.0000	1.0500	1.0000	1.0500	+11.702%	2	38	-94.286%
2025-09-30	0.8800	0.9400	0.8800	0.9400	-26.563%	3	37	-93.617%
2025-07-07	1.2600	1.2800	1.2600	1.2800	-53.957%	2	36	-95.313%
2025-05-09	2.7900	2.7900	2.7700	2.7800	+4.120%	8	35	-97.842%
2025-05-08	2.7500	2.7500	2.6100	2.6700	-6.969%	8	33	-97.753%
2025-05-02	2.6800	2.8700	2.6800	2.8700	-16.812%	4	32	-97.909%
2025-04-28	3.4500	3.4500	3.4500	3.4500	-31.683%	1	32	-98.261%
2025-04-16	5.0000	5.0500	4.9500	5.0500	+87.732%	3	32	-98.812%
2025-03-24	2.7000	2.7800	2.6400	2.6900	+14.957%	8	32	-97.770%
2024-12-03	2.3400	2.3400	2.3400	2.3400	-14.909%	1	32	-97.436%
2024-11-13	2.7500	2.7500	2.7500	2.7500	-24.658%	5	31	-97.818%
2024-10-24	3.6000	3.6500	3.6000	3.6500	-1.351%	3	36	-98.356%
2024-10-23	3.4000	3.7000	3.4000	3.7000	+5.714%	5	39	-98.378%
2024-10-18	3.5000	3.5000	3.5000	3.5000	-5.405%	2	44	-98.286%
2024-10-16	3.7000	3.7000	3.7000	3.7000	+1.370%	4	45	-98.378%
2024-10-15	3.9000	3.9000	3.6500	3.6500	-2.667%	4	49	-98.356%
2024-10-08	3.8000	3.8000	3.7500	3.7500	-36.441%	3	53	-98.400%
2024-09-11	5.9000	5.9000	5.9000	5.9000	+4.610%	1	55	-98.983%
2024-08-29	5.6400	5.6400	5.6400	5.6400	+3.108%	2	54	-98.936%
2024-08-23	5.4700	5.4700	5.4700	5.4700	-12.480%	4	54	-98.903%
2024-08-14	6.2500	6.2500	6.2500	6.2500	+1.626%	10	52	-99.040%
2024-08-13	6.4200	6.4200	6.1500	6.1500	-16.892%	3	52	-99.024%
2024-08-06	7.4000	7.4000	7.4000	7.4000	-7.500%	5	52	-99.189%
2024-08-05	8.0000	8.0000	8.0000	8.0000	+22.137%	5	57	-99.250%
2024-08-02	6.4000	6.5500	6.4000	6.5500	+24.762%	11	57	-99.084%
2024-08-01	5.2600	5.2600	5.1600	5.2500	-12.500%	21	46	-98.857%
2024-07-29	6.0000	6.0000	6.0000	6.0000	-8.397%	1	48	-99.000%
2024-07-25	6.5500	6.5500	6.5500	6.5500	+1.550%	1	49	-99.084%
2024-07-24	6.4500	6.4500	6.4500	6.4500	+10.445%	1	48	-99.070%
2024-07-16	5.8000	5.8400	5.8000	5.8400	+6.182%	21	47	-98.973%
2024-07-11	5.5000	5.5000	5.5000	5.5000	+5.769%	1	26	-98.909%
2024-07-10	5.0000	5.2000	5.0000	5.2000	+4.000%	9	25	-98.846%
2024-07-08	5.0000	5.0000	5.0000	5.0000	-21.260%	1	18	-98.800%
2024-06-18	6.2000	6.3500	6.2000	6.3500	+2.419%	2	16	-99.055%
2024-06-14	6.2000	6.2000	6.2000	6.2000	-1.587%	2	16	-99.032%
2024-06-05	6.3000	6.3000	6.3000	6.3000	-3.374%	1	15	-99.048%
2024-06-04	6.5200	6.5200	6.5200	6.5200	-1.955%	1	16	-99.080%
2024-05-22	6.6500	6.6500	6.6500	6.6500	-6.338%	1	15	-99.098%
2024-05-15	7.0500	7.1000	7.0500	7.1000	-2.740%	2	14	-99.155%
2024-05-14	7.3000	7.3000	7.3000	7.3000	-4.450%	1	12	-99.178%
2024-05-07	7.6400	7.6400	7.6400	7.6400	-3.899%	1	11	-99.215%
2024-05-06	8.2500	8.2500	7.9500	7.9500	-8.621%	2	10	-99.245%
2024-05-03	8.7000	8.7000	8.7000	8.7000	-7.447%	2	10	-99.310%
2024-04-30	9.4000	9.4000	9.4000	9.4000	+0.535%	1	10	-99.362%
2024-04-26	9.0000	9.5000	9.0000	9.3500	+3.889%	8	9	-99.358%
2024-04-25	9.0000	9.0000	9.0000	9.0000	0.000%	5	5	-99.333%