Dark

META20261218P210
META Dec 18 2026 210.00 Put (META261218P00210000)
option OPRA

EOD

Sep 16, 2026

0.07000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1400	0.1400	0.0700	0.0700	0.000%	2	461	0.000%
2026-09-15	0.1100	0.1100	0.0600	0.0700	-22.222%	37	461	0.000%
2026-09-14	0.1100	0.1100	0.0600	0.0900	+12.500%	8	460	-22.222%
2026-09-10	0.1000	0.1000	0.0800	0.0800	+33.333%	2	460	-12.500%
2026-09-09	0.0800	0.1100	0.0600	0.0600	-25.000%	14	460	+16.667%
2026-09-08	0.1400	0.1500	0.0700	0.0800	0.000%	4	461	-12.500%
2026-09-04	0.1500	0.1500	0.0800	0.0800	+33.333%	2	462	-12.500%
2026-09-03	0.1100	0.1100	0.0600	0.0600	-33.333%	2	462	+16.667%
2026-09-02	0.1500	0.1500	0.0900	0.0900	0.000%	8	462	-22.222%
2026-08-27	0.2100	0.2100	0.0900	0.0900	-10.000%	3	462	-22.222%
2026-08-25	0.1900	0.1900	0.1000	0.1000	-23.077%	2	460	-30.000%
2026-08-24	0.1300	0.1300	0.1300	0.1300	-23.529%	2	460	-46.154%
2026-08-18	0.1700	0.1700	0.1700	0.1700	-5.556%	2	461	-58.824%
2026-08-17	0.1800	0.1800	0.1800	0.1800	+50.000%	1	459	-61.111%
2026-08-14	0.2300	0.2300	0.1200	0.1200	0.000%	2	458	-41.667%
2026-08-12	0.2300	0.2300	0.1200	0.1200	-14.286%	2	458	-41.667%
2026-08-11	0.2300	0.2300	0.1400	0.1400	+16.667%	2	459	-50.000%
2026-08-10	0.2000	0.2200	0.1100	0.1200	+9.091%	6	459	-41.667%
2026-08-07	0.1800	0.1800	0.1100	0.1100	-15.385%	8	459	-36.364%
2026-08-06	0.1700	0.1800	0.1300	0.1300	-56.667%	4	455	-46.154%
2026-08-04	0.3000	0.3000	0.3000	0.3000	+20.000%	1	454	-76.667%
2026-07-31	0.2600	0.2600	0.2500	0.2500	+25.000%	3	454	-72.000%
2026-07-30	0.1900	0.2000	0.1900	0.2000	+5.263%	5	455	-65.000%
2026-07-27	0.3400	0.3400	0.1900	0.1900	-50.000%	8	452	-63.158%
2026-07-24	0.3800	0.3800	0.3800	0.3800	+18.750%	5	453	-81.579%
2026-07-23	0.3200	0.3200	0.3200	0.3200	+14.286%	1	450	-78.125%
2026-07-10	0.2800	0.2800	0.2800	0.2800	+3.704%	7	449	-75.000%
2026-07-01	0.2700	0.2700	0.2700	0.2700	-28.947%	1	449	-74.074%
2026-06-30	0.3800	0.3800	0.3800	0.3800	-7.317%	1	450	-81.579%
2026-06-26	0.4100	0.4100	0.4100	0.4100	+46.429%	3	449	-82.927%
2026-06-04	0.2800	0.2800	0.2800	0.2800	-12.500%	1	449	-75.000%
2026-05-29	0.3200	0.3200	0.3200	0.3200	-40.741%	2	449	-78.125%
2026-05-27	0.5400	0.5400	0.5400	0.5400	-11.475%	1	448	-87.037%
2026-05-26	0.6100	0.6100	0.6100	0.6100	+27.083%	2	447	-88.525%
2026-05-21	0.4800	0.4800	0.4800	0.4800	+6.667%	35	445	-85.417%
2026-05-19	0.4500	0.4500	0.4500	0.4500	-2.174%	1	445	-84.444%
2026-05-18	0.5400	0.5400	0.4100	0.4600	+15.000%	58	480	-84.783%
2026-05-08	0.4000	0.4000	0.4000	0.4000	0.000%	1	480	-82.500%
2026-05-06	0.4000	0.4000	0.4000	0.4000	-13.043%	9	480	-82.500%
2026-05-05	0.4600	0.4600	0.4600	0.4600	+12.195%	1	471	-84.783%
2026-04-30	0.4100	0.4100	0.4100	0.4100	-8.889%	1	471	-82.927%
2026-04-23	0.4500	0.4500	0.4500	0.4500	-25.000%	1	470	-84.444%
2026-04-14	0.6500	0.6500	0.6000	0.6000	-45.455%	30	470	-88.333%
2026-04-07	1.1000	1.1000	1.1000	1.1000	0.000%	5	483	-93.636%
2026-04-06	1.1500	1.1500	1.1000	1.1000	-25.170%	5	478	-93.636%
2026-03-26	1.4700	1.4700	1.4700	1.4700	+51.546%	20	473	-95.238%
2026-03-23	0.9700	0.9700	0.9700	0.9700	-16.379%	1	473	-92.784%
2026-03-20	1.1600	1.1600	1.1600	1.1600	+26.087%	3	474	-93.966%
2026-03-17	0.9200	0.9200	0.9200	0.9200	-18.584%	3	474	-92.391%
2026-03-09	1.1300	1.1300	1.1300	1.1300	+7.619%	2	474	-93.805%
2026-03-06	1.0500	1.0500	1.0500	1.0500	+19.318%	1	474	-93.333%
2026-02-12	0.8800	0.8800	0.8800	0.8800	+8.642%	1	473	-92.045%
2026-02-09	0.8100	0.8100	0.8100	0.8100	+19.118%	2	472	-91.358%
2026-02-04	0.6800	0.6800	0.6800	0.6800	-13.924%	3	472	-89.706%
2026-01-23	0.8000	0.8000	0.7900	0.7900	-8.140%	10	475	-91.139%
2026-01-22	0.8600	0.8600	0.8600	0.8600	-7.527%	20	465	-91.860%
2026-01-13	0.9400	0.9500	0.9300	0.9300	+20.779%	88	465	-92.473%
2026-01-06	0.7700	0.7700	0.7700	0.7700	-7.229%	9	465	-90.909%
2025-12-26	0.8300	0.8300	0.8300	0.8300	-32.520%	9	456	-91.566%
2025-12-08	1.2300	1.2300	1.2300	1.2300	-22.152%	9	456	-94.309%
2025-11-18	1.7800	1.7800	1.5500	1.5800	+7.483%	3	456	-95.570%
2025-11-11	1.4600	1.4700	1.4600	1.4700	-8.125%	2	454	-95.238%
2025-11-07	1.5800	1.6000	1.5800	1.6000	+8.108%	2	454	-95.625%
2025-11-05	1.5200	1.5600	1.4600	1.4800	-6.918%	8	454	-95.270%
2025-11-04	1.5500	1.6100	1.5500	1.5900	+6.711%	8	454	-95.597%
2025-11-03	1.4800	1.4900	1.4700	1.4900	-2.614%	4	454	-95.302%
2025-10-31	1.5300	1.5300	1.5300	1.5300	+39.091%	1	454	-95.425%
2025-10-30	1.1000	1.1000	1.1000	1.1000	-10.569%	1	453	-93.636%
2025-10-28	1.0900	1.2300	1.0900	1.2300	-4.651%	4	453	-94.309%
2025-10-20	1.1900	1.3000	1.1800	1.2900	-20.859%	10	453	-94.574%
2025-10-14	1.5400	1.6300	1.5400	1.6300	+26.357%	2	453	-95.706%
2025-10-09	1.2300	1.2900	1.2300	1.2900	+25.243%	2	453	-94.574%
2025-09-19	1.0300	1.0300	1.0300	1.0300	-3.738%	1	453	-93.204%
2025-09-17	1.0700	1.0700	1.0700	1.0700	-36.686%	3	452	-93.458%
2025-06-30	1.6800	1.6900	1.6800	1.6900	-9.140%	2	452	-95.858%
2025-06-27	1.8200	1.8600	1.8200	1.8600	-16.592%	2	452	-96.237%
2025-06-16	2.4100	2.4100	2.2300	2.2300	-15.849%	8	452	-96.861%
2025-06-04	2.6500	2.6500	2.6500	2.6500	-6.690%	2	452	-97.358%
2025-06-02	2.8400	2.8400	2.8400	2.8400	+1.429%	1	452	-97.535%
2025-05-14	2.8000	2.8000	2.8000	2.8000	-0.709%	1	451	-97.500%
2025-05-13	2.9000	2.9300	2.7800	2.8200	-21.667%	13	452	-97.518%
2025-05-02	3.6000	3.6000	3.6000	3.6000	-30.769%	2	453	-98.056%
2025-04-23	5.2000	5.2000	5.1000	5.2000	-17.197%	4	454	-98.654%
2025-04-22	6.2300	6.2800	6.2300	6.2800	+2.951%	38	456	-98.885%
2025-04-16	6.1000	6.1000	6.1000	6.1000	+21.272%	1	455	-98.852%
2025-04-09	7.2000	7.2000	5.0300	5.0300	+0.600%	2	454	-98.608%
2025-04-03	4.8400	5.0000	4.8400	5.0000	+29.870%	6	455	-98.600%
2025-04-01	3.8300	3.8600	3.8000	3.8500	+11.594%	4	455	-98.182%
2025-03-27	3.4000	3.4500	3.4000	3.4500	-26.596%	5	455	-97.971%
2025-03-13	4.9000	4.9000	4.7000	4.7000	+32.394%	140	415	-98.511%
2025-03-04	3.5500	3.5500	3.4700	3.5500	+14.516%	105	415	-98.028%
2025-03-03	3.0500	3.1000	3.0500	3.1000	+17.424%	2	430	-97.742%
2025-02-21	2.5900	2.6400	2.5900	2.6400	+2.326%	8	430	-97.348%
2025-02-03	2.5800	2.5800	2.5800	2.5800	-14.000%	2	430	-97.287%
2025-01-22	3.0500	3.0500	3.0000	3.0000	-21.671%	2	431	-97.667%
2025-01-14	3.8300	3.8300	3.8300	3.8300	+18.210%	2	431	-98.172%
2025-01-06	3.2400	3.2400	3.2400	3.2400	-0.308%	1	430	-97.840%
2024-12-11	3.2500	3.2500	3.2500	3.2500	-1.216%	4	430	-97.846%
2024-12-06	3.2400	3.2900	3.2400	3.2900	-0.303%	16	434	-97.872%
2024-12-04	3.3000	3.3000	3.3000	3.3000	-14.286%	4	434	-97.879%
2024-11-15	3.9000	3.9000	3.8500	3.8500	+8.451%	6	434	-98.182%
2024-11-11	3.6000	3.6000	3.5500	3.5500	+2.899%	2	437	-98.028%
2024-11-07	3.4500	3.4500	3.4500	3.4500	-13.750%	1	439	-97.971%
2024-11-04	4.0500	4.0500	4.0000	4.0000	-1.235%	2	440	-98.250%
2024-11-01	4.0500	4.0500	4.0500	4.0500	+3.316%	2	441	-98.272%
2024-10-30	4.0500	4.0500	3.9200	3.9200	-11.712%	2	442	-98.214%
2024-10-28	4.4400	4.4500	4.4400	4.4400	-6.526%	3	443	-98.423%
2024-10-23	4.7000	4.7500	4.6500	4.7500	-4.040%	12	445	-98.526%
2024-10-04	4.9800	4.9800	4.9500	4.9500	-7.477%	202	454	-98.586%
2024-10-02	5.3500	5.3500	5.3500	5.3500	+4.902%	1	373	-98.692%
2024-10-01	5.1000	5.1000	5.1000	5.1000	-0.971%	1	373	-98.627%
2024-09-30	5.1300	5.1500	5.1300	5.1500	-1.718%	191	373	-98.641%
2024-09-27	5.2400	5.2400	5.2400	5.2400	-0.190%	200	260	-98.664%
2024-09-25	5.3000	5.3000	5.1500	5.2500	-5.405%	3	160	-98.667%
2024-09-20	5.5000	5.5500	5.5000	5.5500	-4.310%	6	160	-98.739%
2024-09-19	5.5000	5.8000	5.5000	5.8000	-10.769%	5	160	-98.793%
2024-09-16	6.5000	6.5000	6.5000	6.5000	-9.471%	1	158	-98.923%
2024-09-11	7.8000	7.8000	7.1800	7.1800	-6.389%	6	159	-99.025%
2024-09-09	7.6700	7.6700	7.6700	7.6700	-1.667%	1	156	-99.087%
2024-09-06	7.8000	7.8000	7.8000	7.8000	+3.038%	2	156	-99.103%
2024-08-26	7.6000	7.6000	7.5700	7.5700	+3.699%	8	155	-99.075%
2024-08-21	7.3000	7.3000	7.3000	7.3000	-0.680%	1	154	-99.041%
2024-08-19	7.3000	7.3500	7.3000	7.3500	-0.676%	10	153	-99.048%
2024-08-16	7.4000	7.4000	7.4000	7.4000	+1.370%	22	148	-99.054%
2024-08-15	7.3000	7.3000	7.3000	7.3000	-18.889%	2	141	-99.041%
2024-08-08	9.0000	9.0000	9.0000	9.0000	0.000%	1	138	-99.222%
2024-08-07	8.8000	9.0000	8.7500	9.0000	-6.639%	16	138	-99.222%
2024-08-06	9.3500	9.6400	9.3500	9.6400	-12.760%	10	131	-99.274%
2024-08-05	11.5000	11.5000	10.7500	11.0500	+39.873%	154	132	-99.367%
2024-07-29	8.1500	8.1500	7.9000	7.9000	-9.195%	8	119	-99.114%
2024-07-26	8.6500	8.7000	8.6500	8.7000	-1.136%	8	118	-99.195%
2024-07-25	9.0000	9.0000	8.7500	8.8000	+0.917%	8	116	-99.205%
2024-07-24	8.3000	8.7200	8.3000	8.7200	+16.267%	18	110	-99.197%
2024-07-22	7.5000	7.5000	7.5000	7.5000	-1.316%	2	92	-99.067%
2024-07-19	7.6000	7.6500	7.6000	7.6000	-5.000%	20	91	-99.079%
2024-07-18	8.1000	8.1000	8.0000	8.0000	-7.514%	3	86	-99.125%
2024-07-17	8.0000	8.6500	8.0000	8.6500	+11.613%	4	85	-99.191%
2024-07-16	7.6000	7.7500	7.6000	7.7500	+3.333%	7	81	-99.097%
2024-07-15	7.8000	7.8000	7.4000	7.5000	0.000%	87	77	-99.067%
2024-07-12	7.5000	7.6000	7.5000	7.5000	+15.385%	4	40	-99.067%
2024-07-09	6.4000	6.5000	6.3500	6.5000	0.000%	5	37	-98.923%
2024-07-08	6.2600	6.5000	6.2600	6.5000	+4.000%	4	34	-98.923%
2024-07-05	6.2500	6.2500	6.2500	6.2500	-16.667%	1	30	-98.880%
2024-07-01	7.5000	7.5000	7.5000	7.5000	+5.634%	1	30	-99.067%
2024-06-28	7.1000	7.1000	7.1000	7.1000	-11.250%	1	30	-99.014%
2024-06-11	8.0000	8.0000	8.0000	8.0000	-7.514%	1	29	-99.125%
2024-06-04	8.6900	8.6900	8.6500	8.6500	+2.488%	3	28	-99.191%
2024-05-28	8.6100	8.6100	8.4400	8.4400	-7.760%	20	26	-99.171%
2024-05-15	9.1500	9.1500	9.1500	9.1500	-8.500%	1	6	-99.235%
2024-05-07	10.0000	10.0000	10.0000	10.0000	-20.000%	2	6	-99.300%
2024-04-29	12.5000	12.5000	12.5000	12.5000	+1.792%	1	6	-99.440%
2024-04-25	12.7000	12.7000	12.2800	12.2800	+25.949%	3	5	-99.430%
2024-04-24	9.7500	9.7500	9.7500	9.7500	0.000%	2	2	-99.282%