Dark

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

EOD

Jul 23, 2026

0.1600+14.286%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1600	0.1600	0.1600	0.1600	+14.286%	1	174	0.000%
2026-07-22	0.1600	0.1600	0.1400	0.1400	-6.667%	2	174	+14.286%
2026-07-21	0.1500	0.1500	0.0900	0.1500	-16.667%	4	173	+6.667%
2026-07-13	0.1800	0.1800	0.1800	0.1800	0.000%	6	173	-11.111%
2026-07-10	0.1800	0.1800	0.1800	0.1800	-10.000%	7	167	-11.111%
2026-07-08	0.2000	0.2000	0.2000	0.2000	0.000%	1	167	-20.000%
2026-07-07	0.1900	0.2000	0.1900	0.2000	0.000%	2	167	-20.000%
2026-07-06	0.2000	0.2000	0.2000	0.2000	-4.762%	2	166	-20.000%
2026-07-01	0.1600	0.2100	0.1600	0.2100	-16.000%	2	166	-23.810%
2026-06-30	0.2500	0.2700	0.2500	0.2500	-3.846%	3	166	-36.000%
2026-06-29	0.1800	0.2600	0.1800	0.2600	-3.704%	5	164	-38.462%
2026-06-26	0.2400	0.2700	0.2300	0.2700	+12.500%	6	161	-40.741%
2026-06-25	0.2400	0.2400	0.2400	0.2400	+4.348%	1	158	-33.333%
2026-06-24	0.2300	0.2300	0.2300	0.2300	-8.000%	1	157	-30.435%
2026-06-23	0.2500	0.2500	0.2500	0.2500	+8.696%	1	157	-36.000%
2026-06-22	0.2300	0.2300	0.2300	0.2300	0.000%	1	156	-30.435%
2026-06-18	0.2300	0.2300	0.2300	0.2300	-23.333%	1	155	-30.435%
2026-06-16	0.2800	0.3000	0.2800	0.3000	+11.111%	2	155	-46.667%
2026-06-15	0.2700	0.2700	0.2700	0.2700	-3.571%	2	155	-40.741%
2026-06-11	0.2800	0.2800	0.2800	0.2800	+12.000%	1	155	-42.857%
2026-06-10	0.2500	0.2600	0.2500	0.2500	+8.696%	5	155	-36.000%
2026-06-09	0.2400	0.2500	0.2300	0.2300	-14.815%	13	152	-30.435%
2026-06-08	0.2600	0.2700	0.2600	0.2700	+92.857%	5	147	-40.741%
2026-06-05	0.1100	0.2000	0.1100	0.1400	-54.839%	10	144	+14.286%
2026-06-04	0.3100	0.3100	0.3100	0.3100	+10.714%	2	144	-48.387%
2026-06-03	0.2800	0.2800	0.2800	0.2800	+3.704%	1	146	-42.857%
2026-06-02	0.2700	0.2700	0.2700	0.2700	-3.571%	6	145	-40.741%
2026-05-29	0.2800	0.2800	0.2800	0.2800	+3.704%	1	141	-42.857%
2026-05-27	0.4600	0.4600	0.2700	0.2700	-10.000%	2	141	-40.741%
2026-05-26	0.3100	0.3100	0.3000	0.3000	-9.091%	5	142	-46.667%
2026-05-22	0.3200	0.3300	0.3200	0.3300	-25.000%	22	143	-51.515%
2026-05-21	0.4400	0.4400	0.4400	0.4400	+51.724%	1	124	-63.636%
2026-05-20	0.2000	0.2900	0.2000	0.2900	+45.000%	2	124	-44.828%
2026-05-19	0.2000	0.2000	0.2000	0.2000	+1,900.000%	1	117	-20.000%
2026-05-18	0.0100	0.0100	0.0100	0.0100	-96.429%	5	117	+1,500.000%
2026-05-12	0.3300	0.3300	0.2800	0.2800	-17.647%	20	117	-42.857%
2026-05-11	0.3400	0.3400	0.3400	0.3400	+17.241%	10	117	-52.941%
2026-04-30	0.2900	0.2900	0.2900	0.2900	+11.538%	5	107	-44.828%
2026-04-28	0.2600	0.2600	0.2600	0.2600	-3.704%	7	102	-38.462%
2026-04-22	0.2400	0.2700	0.2400	0.2700	-12.903%	10	102	-40.741%
2026-04-21	0.3200	0.3200	0.3100	0.3100	+6.897%	12	92	-48.387%
2026-04-20	0.2900	0.2900	0.2900	0.2900	-42.000%	12	80	-44.828%
2026-04-14	0.5000	0.5000	0.5000	0.5000	-24.242%	1	68	-68.000%
2026-04-13	0.6600	0.6600	0.6600	0.6600	+20.000%	1	69	-75.758%
2026-04-10	0.5500	0.5500	0.5500	0.5500	-14.063%	12	69	-70.909%
2026-04-09	0.5900	0.6400	0.5800	0.6400	+6.667%	11	57	-75.000%
2026-04-08	0.6000	0.6000	0.6000	0.6000	-21.053%	1	62	-73.333%
2026-04-07	0.7600	0.7600	0.7600	0.7600	+2.703%	2	62	-78.947%
2026-04-06	0.7400	0.7400	0.7400	0.7400	-1.333%	9	61	-78.378%
2026-04-02	0.7500	0.7500	0.7500	0.7500	-9.639%	1	51	-78.667%
2026-03-31	0.9200	0.9200	0.8300	0.8300	-28.448%	2	51	-80.723%
2026-03-27	1.1000	1.1600	1.1000	1.1600	+70.588%	12	51	-86.207%
2026-03-23	0.6800	0.6800	0.6800	0.6800	-8.108%	1	47	-76.471%
2026-03-19	0.7400	0.7400	0.7400	0.7400	+5.714%	9	47	-78.378%
2026-03-18	0.7200	0.7200	0.7000	0.7000	+18.644%	3	44	-77.143%
2026-02-05	0.5900	0.5900	0.5900	0.5900	-16.901%	1	45	-72.881%
2026-01-20	0.7100	0.7100	0.7100	0.7100	+9.231%	5	46	-77.465%
2026-01-16	0.6500	0.6500	0.6500	0.6500	-2.985%	5	46	-75.385%
2025-12-26	0.6700	0.6700	0.6700	0.6700	-11.842%	9	46	-76.119%
2025-12-08	0.7600	0.7600	0.7600	0.7600	-32.743%	9	55	-78.947%
2025-11-11	1.1200	1.1300	1.1100	1.1300	+4.630%	4	46	-85.841%
2025-11-10	1.0800	1.0800	1.0800	1.0800	-13.600%	2	45	-85.185%
2025-11-07	1.1900	1.2500	1.1900	1.2500	+8.696%	4	45	-87.200%
2025-11-05	1.1900	1.2900	1.1400	1.1500	-6.504%	8	44	-86.087%
2025-11-04	1.1600	1.2700	1.1600	1.2300	+12.844%	14	43	-86.992%
2025-11-03	1.1600	1.1800	1.0900	1.0900	-6.838%	3	42	-85.321%
2025-10-31	1.1700	1.1700	1.1700	1.1700	0.000%	1	42	-86.325%
2025-10-30	1.1500	1.1800	1.0100	1.1700	+21.875%	48	41	-86.325%
2025-10-24	0.8800	0.9600	0.8800	0.9600	-5.882%	2	33	-83.333%
2025-10-21	0.9700	1.0200	0.9700	1.0200	0.000%	2	34	-84.314%
2025-10-20	0.9200	1.0200	0.8800	1.0200	-17.073%	6	35	-84.314%
2025-10-16	1.1400	1.2300	1.1400	1.2300	+6.957%	2	38	-86.992%
2025-10-10	1.1500	1.1500	1.1500	1.1500	+15.000%	2	38	-86.087%
2025-10-09	0.9500	1.0000	0.9500	1.0000	-4.762%	2	38	-84.000%
2025-10-01	1.0000	1.0500	1.0000	1.0500	+11.702%	2	38	-84.762%
2025-09-30	0.8800	0.9400	0.8800	0.9400	-26.563%	3	37	-82.979%
2025-07-07	1.2600	1.2800	1.2600	1.2800	-53.957%	2	36	-87.500%
2025-05-09	2.7900	2.7900	2.7700	2.7800	+4.120%	8	35	-94.245%
2025-05-08	2.7500	2.7500	2.6100	2.6700	-6.969%	8	33	-94.007%
2025-05-02	2.6800	2.8700	2.6800	2.8700	-16.812%	4	32	-94.425%
2025-04-28	3.4500	3.4500	3.4500	3.4500	-31.683%	1	32	-95.362%
2025-04-16	5.0000	5.0500	4.9500	5.0500	+87.732%	3	32	-96.832%
2025-03-24	2.7000	2.7800	2.6400	2.6900	+14.957%	8	32	-94.052%
2024-12-03	2.3400	2.3400	2.3400	2.3400	-14.909%	1	32	-93.162%
2024-11-13	2.7500	2.7500	2.7500	2.7500	-24.658%	5	31	-94.182%
2024-10-24	3.6000	3.6500	3.6000	3.6500	-1.351%	3	36	-95.616%
2024-10-23	3.4000	3.7000	3.4000	3.7000	+5.714%	5	39	-95.676%
2024-10-18	3.5000	3.5000	3.5000	3.5000	-5.405%	2	44	-95.429%
2024-10-16	3.7000	3.7000	3.7000	3.7000	+1.370%	4	45	-95.676%
2024-10-15	3.9000	3.9000	3.6500	3.6500	-2.667%	4	49	-95.616%
2024-10-08	3.8000	3.8000	3.7500	3.7500	-36.441%	3	53	-95.733%
2024-09-11	5.9000	5.9000	5.9000	5.9000	+4.610%	1	55	-97.288%
2024-08-29	5.6400	5.6400	5.6400	5.6400	+3.108%	2	54	-97.163%
2024-08-23	5.4700	5.4700	5.4700	5.4700	-12.480%	4	54	-97.075%
2024-08-14	6.2500	6.2500	6.2500	6.2500	+1.626%	10	52	-97.440%
2024-08-13	6.4200	6.4200	6.1500	6.1500	-16.892%	3	52	-97.398%
2024-08-06	7.4000	7.4000	7.4000	7.4000	-7.500%	5	52	-97.838%
2024-08-05	8.0000	8.0000	8.0000	8.0000	+22.137%	5	57	-98.000%
2024-08-02	6.4000	6.5500	6.4000	6.5500	+24.762%	11	57	-97.557%
2024-08-01	5.2600	5.2600	5.1600	5.2500	-12.500%	21	46	-96.952%
2024-07-29	6.0000	6.0000	6.0000	6.0000	-8.397%	1	48	-97.333%
2024-07-25	6.5500	6.5500	6.5500	6.5500	+1.550%	1	49	-97.557%
2024-07-24	6.4500	6.4500	6.4500	6.4500	+10.445%	1	48	-97.519%
2024-07-16	5.8000	5.8400	5.8000	5.8400	+6.182%	21	47	-97.260%
2024-07-11	5.5000	5.5000	5.5000	5.5000	+5.769%	1	26	-97.091%
2024-07-10	5.0000	5.2000	5.0000	5.2000	+4.000%	9	25	-96.923%
2024-07-08	5.0000	5.0000	5.0000	5.0000	-21.260%	1	18	-96.800%
2024-06-18	6.2000	6.3500	6.2000	6.3500	+2.419%	2	16	-97.480%
2024-06-14	6.2000	6.2000	6.2000	6.2000	-1.587%	2	16	-97.419%
2024-06-05	6.3000	6.3000	6.3000	6.3000	-3.374%	1	15	-97.460%
2024-06-04	6.5200	6.5200	6.5200	6.5200	-1.955%	1	16	-97.546%
2024-05-22	6.6500	6.6500	6.6500	6.6500	-6.338%	1	15	-97.594%
2024-05-15	7.0500	7.1000	7.0500	7.1000	-2.740%	2	14	-97.746%
2024-05-14	7.3000	7.3000	7.3000	7.3000	-4.450%	1	12	-97.808%
2024-05-07	7.6400	7.6400	7.6400	7.6400	-3.899%	1	11	-97.906%
2024-05-06	8.2500	8.2500	7.9500	7.9500	-8.621%	2	10	-97.987%
2024-05-03	8.7000	8.7000	8.7000	8.7000	-7.447%	2	10	-98.161%
2024-04-30	9.4000	9.4000	9.4000	9.4000	+0.535%	1	10	-98.298%
2024-04-26	9.0000	9.5000	9.0000	9.3500	+3.889%	8	9	-98.289%
2024-04-25	9.0000	9.0000	9.0000	9.0000	0.000%	5	5	-98.222%