Dark

META20261218P220
META Dec 18 2026 220.00 Put (META261218P00220000)
option OPRA

EOD

Sep 17, 2026

0.1500+87.500%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1500	0.1500	0.1500	0.1500	+87.500%	1	255	0.000%
2026-09-10	0.0700	0.0800	0.0700	0.0800	0.000%	2	255	+87.500%
2026-09-04	0.0800	0.0800	0.0800	0.0800	-20.000%	1	254	+87.500%
2026-08-27	0.1000	0.1000	0.1000	0.1000	-9.091%	2	254	+50.000%
2026-08-25	0.1100	0.1100	0.1100	0.1100	-21.429%	1	254	+36.364%
2026-08-24	0.1300	0.1400	0.1300	0.1400	0.000%	48	253	+7.143%
2026-08-18	0.1400	0.1400	0.1400	0.1400	+40.000%	1	232	+7.143%
2026-08-17	0.1000	0.1000	0.1000	0.1000	-28.571%	1	232	+50.000%
2026-08-12	0.1400	0.1400	0.1400	0.1400	-26.316%	5	232	+7.143%
2026-08-11	0.1900	0.1900	0.1900	0.1900	+26.667%	5	237	-21.053%
2026-08-10	0.1400	0.1500	0.1400	0.1500	-46.429%	2	234	0.000%
2026-08-06	0.2800	0.2800	0.2800	0.2800	+100.000%	1	235	-46.429%
2026-08-05	0.1400	0.1500	0.1300	0.1400	-26.316%	36	234	+7.143%
2026-08-04	0.2300	0.2600	0.1900	0.1900	+26.667%	4	211	-21.053%
2026-08-03	0.2800	0.2800	0.1500	0.1500	-25.000%	2	209	0.000%
2026-07-27	0.3300	0.3300	0.2000	0.2000	-16.667%	4	208	-25.000%
2026-07-23	0.2400	0.2400	0.2400	0.2400	-20.000%	2	209	-37.500%
2026-07-17	0.3000	0.3000	0.3000	0.3000	+7.143%	5	207	-50.000%
2026-07-13	0.2800	0.2800	0.2800	0.2800	-15.152%	9	207	-46.429%
2026-07-10	0.3300	0.3300	0.3300	0.3300	-5.714%	5	198	-54.545%
2026-07-01	0.2800	0.3500	0.2800	0.3500	-16.667%	2	198	-57.143%
2026-06-30	0.4200	0.4200	0.4200	0.4200	-8.696%	1	198	-64.286%
2026-06-12	0.4600	0.4600	0.4600	0.4600	-2.128%	1	198	-67.391%
2026-06-11	0.4700	0.4700	0.4700	0.4700	-4.082%	1	198	-68.085%
2026-06-10	0.4900	0.5000	0.4600	0.4900	+22.500%	31	199	-69.388%
2026-06-05	0.4000	0.4000	0.4000	0.4000	0.000%	1	198	-62.500%
2026-05-27	0.5900	0.5900	0.4000	0.4000	0.000%	2	197	-62.500%
2026-05-26	0.6000	0.6000	0.4000	0.4000	-31.034%	2	196	-62.500%
2026-05-21	0.4900	0.5800	0.4900	0.5800	+11.538%	57	196	-74.138%
2026-05-18	0.5200	0.5200	0.5200	0.5200	0.000%	1	196	-71.154%
2026-05-05	0.5200	0.5200	0.5200	0.5200	-1.887%	9	212	-71.154%
2026-04-24	0.5300	0.5300	0.5300	0.5300	-23.188%	6	203	-71.698%
2026-04-15	0.6900	0.6900	0.6900	0.6900	-13.750%	1	203	-78.261%
2026-04-14	0.8000	0.8000	0.8000	0.8000	-39.394%	1	203	-81.250%
2026-04-07	1.3200	1.3200	1.3200	1.3200	0.000%	3	202	-88.636%
2026-04-06	1.3500	1.3500	1.3200	1.3200	0.000%	9	199	-88.636%
2026-04-01	1.3200	1.3200	1.3200	1.3200	-36.538%	3	199	-88.636%
2026-03-27	2.0800	2.0800	2.0800	2.0800	+100.000%	1	199	-92.788%
2026-03-10	1.0400	1.0400	1.0400	1.0400	-21.805%	1	199	-85.577%
2026-03-09	1.3200	1.3300	1.3200	1.3300	+34.343%	2	199	-88.722%
2026-02-11	0.9900	0.9900	0.9900	0.9900	+4.211%	1	199	-84.848%
2026-02-09	0.9500	0.9500	0.9500	0.9500	+17.284%	2	198	-84.211%
2026-02-03	0.7000	0.8100	0.7000	0.8100	-21.359%	17	197	-81.481%
2026-01-26	1.0300	1.0300	1.0300	1.0300	+4.040%	9	197	-85.437%
2026-01-23	0.9400	0.9900	0.9400	0.9900	-3.883%	10	197	-84.848%
2026-01-20	1.0300	1.0300	1.0300	1.0300	-5.505%	1	197	-85.437%
2026-01-14	1.1100	1.1100	1.0500	1.0900	+5.825%	7	196	-86.239%
2026-01-13	1.0300	1.0300	1.0300	1.0300	-6.364%	2	195	-85.437%
2026-01-09	1.1000	1.1000	1.1000	1.1000	+23.596%	1	193	-86.364%
2026-01-06	0.8900	0.8900	0.8900	0.8900	-19.820%	9	192	-83.146%
2025-12-22	1.1100	1.1100	1.1100	1.1100	-39.011%	1	191	-86.486%
2025-11-18	1.8000	1.8200	1.8000	1.8200	+0.552%	2	191	-91.758%
2025-11-07	1.8500	1.8500	1.8100	1.8100	+1.685%	2	191	-91.713%
2025-11-06	1.7800	1.7800	1.7700	1.7800	+4.706%	10	190	-91.573%
2025-11-05	1.7800	1.7800	1.6900	1.7000	-4.494%	7	187	-91.176%
2025-11-04	1.7600	1.7900	1.7600	1.7800	+5.952%	8	185	-91.573%
2025-11-03	1.6700	1.6800	1.6700	1.6800	+24.444%	2	182	-91.071%
2025-10-28	1.2400	1.3500	1.2400	1.3500	-8.163%	4	182	-88.889%
2025-10-21	1.3900	1.4700	1.3900	1.4700	-19.231%	2	181	-89.796%
2025-10-16	1.7800	1.8200	1.7800	1.8200	-0.546%	2	181	-91.758%
2025-10-14	1.7400	1.8300	1.7400	1.8300	+25.342%	4	181	-91.803%
2025-10-09	1.4200	1.4600	1.4200	1.4600	+8.148%	2	180	-89.726%
2025-08-01	1.3500	1.3500	1.3500	1.3500	+17.391%	1	180	-88.889%
2025-07-31	1.1500	1.1500	1.1500	1.1500	-16.667%	1	180	-86.957%
2025-07-25	1.3900	1.3900	1.3700	1.3800	-18.343%	4	180	-89.130%
2025-07-11	1.6300	1.6900	1.6300	1.6900	-13.333%	2	179	-91.124%
2025-06-30	1.9400	1.9500	1.9400	1.9500	-8.879%	2	178	-92.308%
2025-06-27	2.0500	2.1400	2.0500	2.1400	-10.084%	2	177	-92.991%
2025-06-24	2.4300	2.4300	2.3800	2.3800	-8.462%	7	178	-93.697%
2025-06-16	2.6300	2.6300	2.5900	2.6000	-2.985%	30	182	-94.231%
2025-06-11	2.6800	2.6800	2.6800	2.6800	+1.132%	10	212	-94.403%
2025-06-09	2.6500	2.6500	2.6500	2.6500	-20.896%	20	202	-94.340%
2025-05-21	3.3500	3.3500	3.3500	3.3500	-1.471%	1	182	-95.522%
2025-05-20	3.3500	3.4000	3.3500	3.4000	+3.030%	2	183	-95.588%
2025-05-19	3.3000	3.3000	3.3000	3.3000	+4.762%	1	185	-95.455%
2025-05-15	3.1500	3.1500	3.1500	3.1500	+1.613%	2	186	-95.238%
2025-05-14	3.2000	3.2000	3.1000	3.1000	-6.061%	3	188	-95.161%
2025-05-12	3.3000	3.3000	3.3000	3.3000	-17.085%	1	191	-95.455%
2025-05-02	3.9800	3.9800	3.9800	3.9800	-0.995%	2	191	-96.231%
2025-05-01	4.0200	4.0200	4.0200	4.0200	-18.788%	3	192	-96.269%
2025-04-30	5.1000	5.1000	4.9500	4.9500	-1.000%	5	189	-96.970%
2025-04-28	5.0000	5.0000	5.0000	5.0000	-1.961%	2	189	-97.000%
2025-04-25	5.0000	5.1000	5.0000	5.1000	-5.556%	4	189	-97.059%
2025-04-24	5.4500	5.4500	5.2500	5.4000	-26.431%	5	187	-97.222%
2025-04-17	7.1800	7.3400	7.1800	7.3400	+12.061%	8	178	-97.956%
2025-04-10	6.2400	6.5500	6.2400	6.5500	+5.645%	4	178	-97.710%
2025-04-08	6.2000	6.2000	6.2000	6.2000	-25.749%	10	174	-97.581%
2025-04-07	8.7500	8.7500	8.3500	8.3500	+7.051%	2	174	-98.204%
2025-04-04	6.9900	7.8000	6.9900	7.8000	+39.286%	66	176	-98.077%
2025-04-03	5.6800	5.6800	5.3300	5.6000	+10.891%	19	199	-97.321%
2025-03-31	5.2100	5.2700	5.0000	5.0500	+16.359%	19	214	-97.030%
2025-03-21	4.5800	4.5900	4.2800	4.3400	-2.908%	74	224	-96.544%
2025-03-20	4.3500	4.4700	4.3500	4.4700	-10.600%	45	261	-96.644%
2025-03-18	5.0000	5.0000	5.0000	5.0000	0.000%	1	306	-97.000%
2025-03-13	5.0000	5.0000	5.0000	5.0000	0.000%	2	303	-97.000%
2025-03-11	5.0000	5.0000	5.0000	5.0000	-4.398%	1	303	-97.000%
2025-03-10	5.0000	5.2300	5.0000	5.2300	+15.198%	2	302	-97.132%
2025-03-07	4.5400	4.5400	4.5400	4.5400	+17.010%	2	300	-96.696%
2025-03-05	3.8800	3.8800	3.8800	3.8800	-3.000%	1	299	-96.134%
2025-03-04	4.0000	4.0000	4.0000	4.0000	+19.048%	1	298	-96.250%
2025-02-25	3.2300	3.3600	3.2300	3.3600	+16.667%	3	295	-95.536%
2025-02-21	2.8800	2.8800	2.8800	2.8800	+8.271%	2	295	-94.792%
2025-02-13	2.7300	2.7300	2.6600	2.6600	-8.591%	28	323	-94.361%
2025-02-03	2.9100	2.9100	2.9100	2.9100	-10.462%	4	323	-94.845%
2025-01-24	3.2500	3.2500	3.2500	3.2500	-10.959%	4	327	-95.385%
2025-01-06	3.6500	3.6500	3.6500	3.6500	-16.476%	1	327	-95.890%
2024-12-20	4.3500	4.3700	4.3500	4.3700	+18.108%	190	327	-96.568%
2024-12-16	3.7000	3.7000	3.7000	3.7000	0.000%	1	137	-95.946%
2024-12-12	3.7000	3.7000	3.7000	3.7000	+2.778%	2	137	-95.946%
2024-12-11	3.6000	3.6000	3.6000	3.6000	-4.000%	1	137	-95.833%
2024-12-10	3.7500	3.7500	3.7500	3.7500	0.000%	1	137	-96.000%
2024-12-06	3.7500	3.7500	3.7500	3.7500	0.000%	2	137	-96.000%
2024-12-05	3.7000	3.7500	3.7000	3.7500	+7.143%	2	138	-96.000%
2024-12-04	3.5000	3.5000	3.5000	3.5000	0.000%	1	138	-95.714%
2024-12-03	3.5000	3.5500	3.5000	3.5000	-16.667%	3	138	-95.714%
2024-11-15	4.2000	4.2000	4.2000	4.2000	+3.194%	12	137	-96.429%
2024-11-14	4.0500	4.0700	4.0500	4.0700	+1.750%	3	137	-96.314%
2024-11-13	4.2000	4.2000	4.0000	4.0000	+1.266%	4	137	-96.250%
2024-11-12	3.9500	3.9500	3.9500	3.9500	-1.985%	1	139	-96.203%
2024-11-11	4.0500	4.0500	4.0300	4.0300	-8.409%	4	138	-96.278%
2024-11-05	4.4000	4.4000	4.4000	4.4000	-6.383%	2	136	-96.591%
2024-11-04	4.5500	4.7000	4.5500	4.7000	+4.444%	2	136	-96.809%
2024-11-01	4.4600	4.5000	4.4600	4.5000	-15.094%	76	134	-96.667%
2024-10-23	5.3000	5.3000	5.3000	5.3000	0.000%	1	137	-97.170%
2024-10-16	5.3000	5.3000	5.3000	5.3000	+3.922%	1	137	-97.170%
2024-10-14	5.0000	5.1000	5.0000	5.1000	-6.934%	3	137	-97.059%
2024-10-08	5.4800	5.4800	5.4800	5.4800	-0.725%	1	135	-97.263%
2024-10-04	5.5000	5.5200	5.5000	5.5200	-8.000%	96	136	-97.283%
2024-09-26	6.0000	6.0000	6.0000	6.0000	+1.695%	1	88	-97.500%
2024-09-25	5.8000	5.9000	5.8000	5.9000	-4.839%	3	87	-97.458%
2024-09-24	6.2000	6.2000	6.2000	6.2000	+3.333%	1	86	-97.581%
2024-09-23	6.0000	6.0000	6.0000	6.0000	-4.000%	1	86	-97.500%
2024-09-20	6.3800	6.3800	6.2500	6.2500	-0.794%	14	86	-97.600%
2024-09-19	6.3500	6.4500	6.3000	6.3000	-24.821%	8	84	-97.619%
2024-09-11	8.3800	8.3800	8.3800	8.3800	+4.881%	1	82	-98.210%
2024-08-29	7.9900	7.9900	7.9900	7.9900	-2.442%	2	83	-98.123%
2024-08-19	7.9300	8.1900	7.9300	8.1900	-27.070%	2	81	-98.168%
2024-08-07	11.6100	11.6100	11.2300	11.2300	-13.615%	2	81	-98.664%
2024-08-05	14.5000	14.5000	13.0000	13.0000	+44.444%	20	81	-98.846%
2024-08-02	9.0000	9.0000	9.0000	9.0000	+20.000%	2	95	-98.333%
2024-08-01	7.5000	7.5000	6.9000	7.5000	-15.730%	3	95	-98.000%
2024-07-31	8.9000	8.9000	8.9000	8.9000	-6.806%	2	94	-98.315%
2024-07-30	9.4500	9.5500	9.3000	9.5500	-14.732%	200	92	-98.429%
2024-07-25	10.9100	11.2000	10.9100	11.2000	+17.277%	6	70	-98.661%
2024-07-24	9.2000	9.6000	9.2000	9.5500	+8.523%	4	64	-98.429%
2024-07-19	8.8000	8.8000	8.8000	8.8000	-6.383%	2	62	-98.295%
2024-07-17	9.0000	9.4000	9.0000	9.4000	+10.588%	2	63	-98.404%
2024-07-12	8.5000	8.5000	8.5000	8.5000	+4.680%	2	61	-98.235%
2024-07-11	8.0300	8.3000	8.0000	8.1200	+8.267%	11	60	-98.153%
2024-07-10	7.5000	7.5000	7.5000	7.5000	+2.740%	1	49	-98.000%
2024-07-09	7.3000	7.3000	7.2000	7.3000	+2.817%	5	48	-97.945%
2024-07-05	7.1000	7.1000	7.1000	7.1000	-13.415%	4	43	-97.887%
2024-07-01	8.5000	8.5000	8.2000	8.2000	+4.725%	2	41	-98.171%
2024-06-28	7.8300	7.8300	7.8300	7.8300	-6.786%	4	39	-98.084%
2024-06-25	8.4000	8.4000	8.4000	8.4000	-7.692%	3	41	-98.214%
2024-06-06	9.1000	9.1000	9.1000	9.1000	-4.712%	1	38	-98.352%
2024-06-05	9.3100	9.5500	9.3100	9.5500	-1.546%	4	38	-98.429%
2024-05-28	9.7000	9.7000	9.7000	9.7000	-5.825%	10	38	-98.454%
2024-05-23	10.3000	10.3000	10.3000	10.3000	-5.505%	1	27	-98.544%
2024-05-14	10.7600	10.9000	10.7600	10.9000	-5.217%	2	27	-98.624%
2024-05-07	11.5000	11.5000	11.5000	11.5000	-9.091%	6	25	-98.696%
2024-05-03	12.6500	12.6500	12.6500	12.6500	-9.319%	2	21	-98.814%
2024-04-30	13.5000	13.9500	13.5000	13.9500	-0.357%	2	22	-98.925%
2024-04-29	14.0000	14.0000	14.0000	14.0000	+3.321%	2	20	-98.929%
2024-04-26	13.5500	13.5500	13.5500	13.5500	+17.316%	2	18	-98.893%
2024-04-24	10.8500	11.5500	10.8500	11.5500	-0.431%	3	17	-98.701%
2024-04-23	11.6000	11.6000	11.6000	11.6000	+16.000%	10	14	-98.707%
2024-04-12	10.0000	10.0000	10.0000	10.0000	-11.504%	4	4	-98.500%
2024-04-09	11.3000	11.3000	11.3000	11.3000	+17.708%	1	2	-98.673%
2024-04-05	9.6000	9.6000	9.6000	9.6000	0.000%	2	1	-98.438%