Dark

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

EOD

Jul 23, 2026

0.3200+14.286%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3200	0.3200	0.3200	0.3200	+14.286%	1	450	0.000%
2026-07-10	0.2800	0.2800	0.2800	0.2800	+3.704%	7	449	+14.286%
2026-07-01	0.2700	0.2700	0.2700	0.2700	-28.947%	1	449	+18.519%
2026-06-30	0.3800	0.3800	0.3800	0.3800	-7.317%	1	450	-15.789%
2026-06-26	0.4100	0.4100	0.4100	0.4100	+46.429%	3	449	-21.951%
2026-06-04	0.2800	0.2800	0.2800	0.2800	-12.500%	1	449	+14.286%
2026-05-29	0.3200	0.3200	0.3200	0.3200	-40.741%	2	449	0.000%
2026-05-27	0.5400	0.5400	0.5400	0.5400	-11.475%	1	448	-40.741%
2026-05-26	0.6100	0.6100	0.6100	0.6100	+27.083%	2	447	-47.541%
2026-05-21	0.4800	0.4800	0.4800	0.4800	+6.667%	35	445	-33.333%
2026-05-19	0.4500	0.4500	0.4500	0.4500	-2.174%	1	445	-28.889%
2026-05-18	0.5400	0.5400	0.4100	0.4600	+15.000%	58	480	-30.435%
2026-05-08	0.4000	0.4000	0.4000	0.4000	0.000%	1	480	-20.000%
2026-05-06	0.4000	0.4000	0.4000	0.4000	-13.043%	9	480	-20.000%
2026-05-05	0.4600	0.4600	0.4600	0.4600	+12.195%	1	471	-30.435%
2026-04-30	0.4100	0.4100	0.4100	0.4100	-8.889%	1	471	-21.951%
2026-04-23	0.4500	0.4500	0.4500	0.4500	-25.000%	1	470	-28.889%
2026-04-14	0.6500	0.6500	0.6000	0.6000	-45.455%	30	470	-46.667%
2026-04-07	1.1000	1.1000	1.1000	1.1000	0.000%	5	483	-70.909%
2026-04-06	1.1500	1.1500	1.1000	1.1000	-25.170%	5	478	-70.909%
2026-03-26	1.4700	1.4700	1.4700	1.4700	+51.546%	20	473	-78.231%
2026-03-23	0.9700	0.9700	0.9700	0.9700	-16.379%	1	473	-67.010%
2026-03-20	1.1600	1.1600	1.1600	1.1600	+26.087%	3	474	-72.414%
2026-03-17	0.9200	0.9200	0.9200	0.9200	-18.584%	3	474	-65.217%
2026-03-09	1.1300	1.1300	1.1300	1.1300	+7.619%	2	474	-71.681%
2026-03-06	1.0500	1.0500	1.0500	1.0500	+19.318%	1	474	-69.524%
2026-02-12	0.8800	0.8800	0.8800	0.8800	+8.642%	1	473	-63.636%
2026-02-09	0.8100	0.8100	0.8100	0.8100	+19.118%	2	472	-60.494%
2026-02-04	0.6800	0.6800	0.6800	0.6800	-13.924%	3	472	-52.941%
2026-01-23	0.8000	0.8000	0.7900	0.7900	-8.140%	10	475	-59.494%
2026-01-22	0.8600	0.8600	0.8600	0.8600	-7.527%	20	465	-62.791%
2026-01-13	0.9400	0.9500	0.9300	0.9300	+20.779%	88	465	-65.591%
2026-01-06	0.7700	0.7700	0.7700	0.7700	-7.229%	9	465	-58.442%
2025-12-26	0.8300	0.8300	0.8300	0.8300	-32.520%	9	456	-61.446%
2025-12-08	1.2300	1.2300	1.2300	1.2300	-22.152%	9	456	-73.984%
2025-11-18	1.7800	1.7800	1.5500	1.5800	+7.483%	3	456	-79.747%
2025-11-11	1.4600	1.4700	1.4600	1.4700	-8.125%	2	454	-78.231%
2025-11-07	1.5800	1.6000	1.5800	1.6000	+8.108%	2	454	-80.000%
2025-11-05	1.5200	1.5600	1.4600	1.4800	-6.918%	8	454	-78.378%
2025-11-04	1.5500	1.6100	1.5500	1.5900	+6.711%	8	454	-79.874%
2025-11-03	1.4800	1.4900	1.4700	1.4900	-2.614%	4	454	-78.523%
2025-10-31	1.5300	1.5300	1.5300	1.5300	+39.091%	1	454	-79.085%
2025-10-30	1.1000	1.1000	1.1000	1.1000	-10.569%	1	453	-70.909%
2025-10-28	1.0900	1.2300	1.0900	1.2300	-4.651%	4	453	-73.984%
2025-10-20	1.1900	1.3000	1.1800	1.2900	-20.859%	10	453	-75.194%
2025-10-14	1.5400	1.6300	1.5400	1.6300	+26.357%	2	453	-80.368%
2025-10-09	1.2300	1.2900	1.2300	1.2900	+25.243%	2	453	-75.194%
2025-09-19	1.0300	1.0300	1.0300	1.0300	-3.738%	1	453	-68.932%
2025-09-17	1.0700	1.0700	1.0700	1.0700	-36.686%	3	452	-70.093%
2025-06-30	1.6800	1.6900	1.6800	1.6900	-9.140%	2	452	-81.065%
2025-06-27	1.8200	1.8600	1.8200	1.8600	-16.592%	2	452	-82.796%
2025-06-16	2.4100	2.4100	2.2300	2.2300	-15.849%	8	452	-85.650%
2025-06-04	2.6500	2.6500	2.6500	2.6500	-6.690%	2	452	-87.925%
2025-06-02	2.8400	2.8400	2.8400	2.8400	+1.429%	1	452	-88.732%
2025-05-14	2.8000	2.8000	2.8000	2.8000	-0.709%	1	451	-88.571%
2025-05-13	2.9000	2.9300	2.7800	2.8200	-21.667%	13	452	-88.652%
2025-05-02	3.6000	3.6000	3.6000	3.6000	-30.769%	2	453	-91.111%
2025-04-23	5.2000	5.2000	5.1000	5.2000	-17.197%	4	454	-93.846%
2025-04-22	6.2300	6.2800	6.2300	6.2800	+2.951%	38	456	-94.904%
2025-04-16	6.1000	6.1000	6.1000	6.1000	+21.272%	1	455	-94.754%
2025-04-09	7.2000	7.2000	5.0300	5.0300	+0.600%	2	454	-93.638%
2025-04-03	4.8400	5.0000	4.8400	5.0000	+29.870%	6	455	-93.600%
2025-04-01	3.8300	3.8600	3.8000	3.8500	+11.594%	4	455	-91.688%
2025-03-27	3.4000	3.4500	3.4000	3.4500	-26.596%	5	455	-90.725%
2025-03-13	4.9000	4.9000	4.7000	4.7000	+32.394%	140	415	-93.191%
2025-03-04	3.5500	3.5500	3.4700	3.5500	+14.516%	105	415	-90.986%
2025-03-03	3.0500	3.1000	3.0500	3.1000	+17.424%	2	430	-89.677%
2025-02-21	2.5900	2.6400	2.5900	2.6400	+2.326%	8	430	-87.879%
2025-02-03	2.5800	2.5800	2.5800	2.5800	-14.000%	2	430	-87.597%
2025-01-22	3.0500	3.0500	3.0000	3.0000	-21.671%	2	431	-89.333%
2025-01-14	3.8300	3.8300	3.8300	3.8300	+18.210%	2	431	-91.645%
2025-01-06	3.2400	3.2400	3.2400	3.2400	-0.308%	1	430	-90.123%
2024-12-11	3.2500	3.2500	3.2500	3.2500	-1.216%	4	430	-90.154%
2024-12-06	3.2400	3.2900	3.2400	3.2900	-0.303%	16	434	-90.274%
2024-12-04	3.3000	3.3000	3.3000	3.3000	-14.286%	4	434	-90.303%
2024-11-15	3.9000	3.9000	3.8500	3.8500	+8.451%	6	434	-91.688%
2024-11-11	3.6000	3.6000	3.5500	3.5500	+2.899%	2	437	-90.986%
2024-11-07	3.4500	3.4500	3.4500	3.4500	-13.750%	1	439	-90.725%
2024-11-04	4.0500	4.0500	4.0000	4.0000	-1.235%	2	440	-92.000%
2024-11-01	4.0500	4.0500	4.0500	4.0500	+3.316%	2	441	-92.099%
2024-10-30	4.0500	4.0500	3.9200	3.9200	-11.712%	2	442	-91.837%
2024-10-28	4.4400	4.4500	4.4400	4.4400	-6.526%	3	443	-92.793%
2024-10-23	4.7000	4.7500	4.6500	4.7500	-4.040%	12	445	-93.263%
2024-10-04	4.9800	4.9800	4.9500	4.9500	-7.477%	202	454	-93.535%
2024-10-02	5.3500	5.3500	5.3500	5.3500	+4.902%	1	373	-94.019%
2024-10-01	5.1000	5.1000	5.1000	5.1000	-0.971%	1	373	-93.725%
2024-09-30	5.1300	5.1500	5.1300	5.1500	-1.718%	191	373	-93.786%
2024-09-27	5.2400	5.2400	5.2400	5.2400	-0.190%	200	260	-93.893%
2024-09-25	5.3000	5.3000	5.1500	5.2500	-5.405%	3	160	-93.905%
2024-09-20	5.5000	5.5500	5.5000	5.5500	-4.310%	6	160	-94.234%
2024-09-19	5.5000	5.8000	5.5000	5.8000	-10.769%	5	160	-94.483%
2024-09-16	6.5000	6.5000	6.5000	6.5000	-9.471%	1	158	-95.077%
2024-09-11	7.8000	7.8000	7.1800	7.1800	-6.389%	6	159	-95.543%
2024-09-09	7.6700	7.6700	7.6700	7.6700	-1.667%	1	156	-95.828%
2024-09-06	7.8000	7.8000	7.8000	7.8000	+3.038%	2	156	-95.897%
2024-08-26	7.6000	7.6000	7.5700	7.5700	+3.699%	8	155	-95.773%
2024-08-21	7.3000	7.3000	7.3000	7.3000	-0.680%	1	154	-95.616%
2024-08-19	7.3000	7.3500	7.3000	7.3500	-0.676%	10	153	-95.646%
2024-08-16	7.4000	7.4000	7.4000	7.4000	+1.370%	22	148	-95.676%
2024-08-15	7.3000	7.3000	7.3000	7.3000	-18.889%	2	141	-95.616%
2024-08-08	9.0000	9.0000	9.0000	9.0000	0.000%	1	138	-96.444%
2024-08-07	8.8000	9.0000	8.7500	9.0000	-6.639%	16	138	-96.444%
2024-08-06	9.3500	9.6400	9.3500	9.6400	-12.760%	10	131	-96.680%
2024-08-05	11.5000	11.5000	10.7500	11.0500	+39.873%	154	132	-97.104%
2024-07-29	8.1500	8.1500	7.9000	7.9000	-9.195%	8	119	-95.949%
2024-07-26	8.6500	8.7000	8.6500	8.7000	-1.136%	8	118	-96.322%
2024-07-25	9.0000	9.0000	8.7500	8.8000	+0.917%	8	116	-96.364%
2024-07-24	8.3000	8.7200	8.3000	8.7200	+16.267%	18	110	-96.330%
2024-07-22	7.5000	7.5000	7.5000	7.5000	-1.316%	2	92	-95.733%
2024-07-19	7.6000	7.6500	7.6000	7.6000	-5.000%	20	91	-95.789%
2024-07-18	8.1000	8.1000	8.0000	8.0000	-7.514%	3	86	-96.000%
2024-07-17	8.0000	8.6500	8.0000	8.6500	+11.613%	4	85	-96.301%
2024-07-16	7.6000	7.7500	7.6000	7.7500	+3.333%	7	81	-95.871%
2024-07-15	7.8000	7.8000	7.4000	7.5000	0.000%	87	77	-95.733%
2024-07-12	7.5000	7.6000	7.5000	7.5000	+15.385%	4	40	-95.733%
2024-07-09	6.4000	6.5000	6.3500	6.5000	0.000%	5	37	-95.077%
2024-07-08	6.2600	6.5000	6.2600	6.5000	+4.000%	4	34	-95.077%
2024-07-05	6.2500	6.2500	6.2500	6.2500	-16.667%	1	30	-94.880%
2024-07-01	7.5000	7.5000	7.5000	7.5000	+5.634%	1	30	-95.733%
2024-06-28	7.1000	7.1000	7.1000	7.1000	-11.250%	1	30	-95.493%
2024-06-11	8.0000	8.0000	8.0000	8.0000	-7.514%	1	29	-96.000%
2024-06-04	8.6900	8.6900	8.6500	8.6500	+2.488%	3	28	-96.301%
2024-05-28	8.6100	8.6100	8.4400	8.4400	-7.760%	20	26	-96.209%
2024-05-15	9.1500	9.1500	9.1500	9.1500	-8.500%	1	6	-96.503%
2024-05-07	10.0000	10.0000	10.0000	10.0000	-20.000%	2	6	-96.800%
2024-04-29	12.5000	12.5000	12.5000	12.5000	+1.792%	1	6	-97.440%
2024-04-25	12.7000	12.7000	12.2800	12.2800	+25.949%	3	5	-97.394%
2024-04-24	9.7500	9.7500	9.7500	9.7500	0.000%	2	2	-96.718%