Dark

META20261218P240
META Dec 18 2026 240.00 Put (META261218P00240000)
option OPRA

EOD

Sep 16, 2026

0.11000.000%(0.0000)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1000	0.1500	0.1000	0.1100	0.000%	22	292	0.000%
2026-09-15	0.1500	0.1500	0.1100	0.1100	+10.000%	4	280	0.000%
2026-09-14	0.1000	0.1000	0.1000	0.1000	+11.111%	1	281	+10.000%
2026-09-09	0.1400	0.1400	0.0900	0.0900	0.000%	2	282	+22.222%
2026-09-08	0.1600	0.1600	0.0900	0.0900	-40.000%	4	282	+22.222%
2026-09-02	0.1500	0.1500	0.1500	0.1500	+7.143%	1	281	-26.667%
2026-08-13	0.2600	0.2600	0.1400	0.1400	-12.500%	2	281	-21.429%
2026-08-12	0.1600	0.1600	0.1600	0.1600	+6.667%	5	282	-31.250%
2026-08-11	0.1500	0.2100	0.1500	0.1500	0.000%	10	287	-26.667%
2026-08-10	0.1500	0.1500	0.1500	0.1500	-34.783%	1	285	-26.667%
2026-08-04	0.2100	0.2300	0.2100	0.2300	-11.538%	5	285	-52.174%
2026-08-03	0.2600	0.2600	0.2100	0.2600	-31.579%	7	286	-57.692%
2026-07-30	0.3800	0.3800	0.3800	0.3800	-26.923%	1	283	-71.053%
2026-07-02	0.5200	0.5200	0.5200	0.5200	+18.182%	4	278	-78.846%
2026-07-01	0.4400	0.4400	0.4400	0.4400	-27.869%	1	278	-75.000%
2026-06-30	0.6200	0.6200	0.5900	0.6100	-4.688%	6	278	-81.967%
2026-06-24	0.6400	0.6400	0.6400	0.6400	+18.519%	1	279	-82.813%
2026-06-09	0.5400	0.5400	0.5400	0.5400	+10.204%	1	278	-79.630%
2026-06-03	0.5000	0.5000	0.4900	0.4900	-9.259%	3	278	-77.551%
2026-06-02	0.5400	0.5400	0.5400	0.5400	-1.818%	3	278	-79.630%
2026-05-29	0.5500	0.5500	0.5500	0.5500	-22.535%	1	277	-80.000%
2026-05-21	0.8200	0.8200	0.7100	0.7100	-6.579%	22	276	-84.507%
2026-05-18	0.8700	0.8700	0.7400	0.7600	+13.433%	23	276	-85.526%
2026-05-14	0.6700	0.6700	0.6700	0.6700	-2.899%	1	276	-83.582%
2026-05-06	0.6900	0.6900	0.6900	0.6900	-4.167%	1	276	-84.058%
2026-04-24	0.7200	0.7200	0.7200	0.7200	+2.857%	10	276	-84.722%
2026-04-21	0.6900	0.7000	0.6900	0.7000	-1.408%	4	276	-84.286%
2026-04-20	0.7100	0.7100	0.7100	0.7100	-1.389%	4	276	-84.507%
2026-04-17	0.7200	0.7200	0.7200	0.7200	-27.273%	1	276	-84.722%
2026-04-15	0.9900	0.9900	0.9900	0.9900	+1.020%	1	277	-88.889%
2026-04-14	0.9800	0.9800	0.9800	0.9800	-24.031%	1	277	-88.776%
2026-04-10	1.2900	1.2900	1.2900	1.2900	-28.333%	4	276	-91.473%
2026-04-06	1.9400	1.9400	1.7400	1.8000	-31.818%	6	272	-93.889%
2026-03-30	2.5800	2.6400	2.5800	2.6400	+43.478%	2	270	-95.833%
2026-03-26	1.8400	1.8400	1.8400	1.8400	-0.541%	1	271	-94.022%
2026-03-20	1.8000	1.9100	1.8000	1.8500	+8.824%	40	270	-94.054%
2026-03-19	1.7500	1.7700	1.7000	1.7000	+11.842%	10	293	-93.529%
2026-03-16	1.5200	1.5200	1.5000	1.5200	-13.143%	17	300	-92.763%
2026-03-13	1.7500	1.7500	1.7500	1.7500	-1.130%	1	300	-93.714%
2026-03-09	1.7500	1.7700	1.7500	1.7700	+31.111%	13	300	-93.785%
2026-03-04	1.3800	1.3800	1.3400	1.3500	-12.903%	43	304	-91.852%
2026-03-03	1.5500	1.5500	1.5500	1.5500	+13.139%	2	280	-92.903%
2026-02-27	1.3700	1.3700	1.3700	1.3700	+1.481%	1	280	-91.971%
2026-02-23	1.3500	1.3500	1.3500	1.3500	0.000%	1	280	-91.852%
2026-02-18	1.3500	1.3500	1.3500	1.3500	+13.445%	3	279	-91.852%
2026-02-11	1.1900	1.3600	1.1900	1.1900	-4.800%	30	276	-90.756%
2026-02-09	1.2500	1.2500	1.2500	1.2500	+17.925%	2	268	-91.200%
2026-02-04	1.0600	1.0600	1.0600	1.0600	+24.706%	10	267	-89.623%
2026-02-02	0.8500	0.8500	0.8500	0.8500	-39.716%	2	257	-87.059%
2026-01-13	1.4100	1.4100	1.4100	1.4100	+6.015%	4	259	-92.199%
2025-12-26	1.3300	1.3300	1.3300	1.3300	-21.302%	6	259	-91.729%
2025-12-10	1.6900	1.6900	1.6900	1.6900	+0.595%	3	265	-93.491%
2025-12-08	1.6800	1.6800	1.6800	1.6800	-11.111%	3	262	-93.452%
2025-12-02	1.8900	1.8900	1.8900	1.8900	-19.574%	1	259	-94.180%
2025-11-21	2.3500	2.3500	2.3500	2.3500	+4.444%	2	258	-95.319%
2025-11-18	2.2500	2.2500	2.2500	2.2500	-10.359%	2	256	-95.111%
2025-11-14	2.5100	2.5100	2.5100	2.5100	+10.088%	2	256	-95.618%
2025-11-13	2.2500	2.2800	2.2500	2.2800	+1.333%	2	256	-95.175%
2025-11-12	2.2000	2.2500	2.2000	2.2500	+8.173%	2	256	-95.111%
2025-11-05	2.1600	2.2000	2.0600	2.0800	-4.587%	6	255	-94.712%
2025-11-04	2.1400	2.1800	2.1400	2.1800	+30.539%	2	255	-94.954%
2025-10-24	1.6100	1.6700	1.6100	1.6700	-9.239%	2	254	-93.413%
2025-10-20	1.7500	1.8400	1.7500	1.8400	-20.000%	2	253	-94.022%
2025-10-14	2.1900	2.3000	2.1900	2.3000	+25.000%	2	252	-95.217%
2025-10-09	1.7900	1.8400	1.7900	1.8400	+8.235%	2	251	-94.022%
2025-08-25	1.7000	1.7000	1.7000	1.7000	-13.706%	10	251	-93.529%
2025-08-22	1.9700	1.9700	1.9700	1.9700	+47.015%	1	260	-94.416%
2025-07-31	1.3400	1.3400	1.3400	1.3400	-33.000%	1	261	-91.791%
2025-07-22	2.0700	2.0700	1.9100	2.0000	-20.635%	7	261	-94.500%
2025-06-30	2.4500	2.5200	2.4500	2.5200	-6.667%	2	256	-95.635%
2025-06-27	2.6100	2.7000	2.6100	2.7000	-3.226%	2	256	-95.926%
2025-06-26	2.7900	2.7900	2.7900	2.7900	-13.354%	1	256	-96.057%
2025-06-18	3.2200	3.2200	3.2200	3.2200	-10.556%	4	253	-96.584%
2025-06-13	3.5500	3.6000	3.5500	3.6000	+7.463%	6	253	-96.944%
2025-06-09	3.3500	3.3500	3.3500	3.3500	-1.471%	30	255	-96.716%
2025-06-06	3.4000	3.4000	3.4000	3.4000	-6.849%	60	285	-96.765%
2025-06-05	3.6500	3.6500	3.6500	3.6500	-17.045%	1	255	-96.986%
2025-05-30	4.4000	4.4000	4.4000	4.4000	+1.149%	2	256	-97.500%
2025-05-21	4.4000	4.4000	4.3500	4.3500	-13.000%	5	257	-97.471%
2025-05-08	5.0000	5.0000	5.0000	5.0000	-0.990%	1	258	-97.800%
2025-05-05	5.0800	5.0800	5.0000	5.0500	-0.980%	3	258	-97.822%
2025-05-02	5.0000	5.1000	5.0000	5.1000	-3.774%	4	255	-97.843%
2025-05-01	5.0500	5.3000	5.0500	5.3000	-13.821%	3	253	-97.925%
2025-04-30	6.1500	6.1500	6.1500	6.1500	-0.806%	7	250	-98.211%
2025-04-25	6.3000	6.3000	6.1500	6.2000	-9.489%	26	257	-98.226%
2025-04-24	6.8500	6.8500	6.8500	6.8500	-22.511%	1	258	-98.394%
2025-04-08	8.3600	8.8400	8.3600	8.8400	-7.917%	32	258	-98.756%
2025-04-07	11.9100	11.9600	9.6000	9.6000	+2.674%	5	290	-98.854%
2025-04-04	9.0200	10.2000	8.9300	9.3500	+24.335%	200	295	-98.824%
2025-04-03	7.0500	7.5200	7.0000	7.5200	+28.547%	32	381	-98.537%
2025-04-01	5.8500	5.8500	5.8500	5.8500	-4.412%	1	409	-98.120%
2025-03-31	6.1000	6.2000	6.1000	6.1200	+7.368%	6	409	-98.203%
2025-03-28	5.7000	5.7000	5.7000	5.7000	+14.000%	2	408	-98.070%
2025-03-27	5.0000	5.0000	4.9000	5.0000	-16.667%	6	408	-97.800%
2025-03-18	6.0000	6.0000	6.0000	6.0000	-7.692%	1	407	-98.167%
2025-03-10	6.5000	6.5000	6.5000	6.5000	+8.333%	1	406	-98.308%
2025-03-07	6.0000	6.0000	6.0000	6.0000	+18.577%	2	405	-98.167%
2025-03-06	4.7900	5.0600	4.7900	5.0600	+8.817%	14	417	-97.826%
2025-03-05	4.6500	4.6500	4.6500	4.6500	-7.000%	1	417	-97.634%
2025-03-04	5.0000	5.0000	5.0000	5.0000	+25.000%	1	417	-97.800%
2025-02-25	4.0000	4.0000	4.0000	4.0000	+12.676%	15	417	-97.250%
2025-02-20	3.5500	3.5500	3.5500	3.5500	+1.429%	3	417	-96.901%
2025-02-05	3.4500	3.5000	3.4500	3.5000	-1.408%	4	417	-96.857%
2025-02-03	3.6000	3.6200	3.5500	3.5500	+1.429%	38	419	-96.901%
2025-01-31	3.5000	3.5000	3.5000	3.5000	+2.639%	4	453	-96.857%
2025-01-30	3.4500	3.5500	3.3300	3.4100	-18.810%	68	396	-96.774%
2025-01-27	4.1400	4.2500	4.1400	4.2000	+6.329%	3	396	-97.381%
2025-01-24	3.9500	4.0000	3.9000	3.9500	-19.223%	10	398	-97.215%
2025-01-15	4.8500	4.8900	4.8500	4.8900	-9.444%	2	398	-97.751%
2025-01-13	5.4000	5.4000	5.4000	5.4000	+7.356%	1	397	-97.963%
2025-01-08	5.0300	5.0300	4.8600	5.0300	+6.118%	75	321	-97.813%
2025-01-07	4.5000	4.8500	3.2700	4.7400	-9.714%	12	321	-97.679%
2025-01-02	5.1700	5.2500	5.1700	5.2500	+0.962%	8	330	-97.905%
2024-12-27	5.2000	5.2000	5.2000	5.2000	+1.961%	2	338	-97.885%
2024-12-26	5.1000	5.1000	5.1000	5.1000	+2.000%	1	337	-97.843%
2024-12-24	5.0000	5.0500	5.0000	5.0000	-4.398%	7	329	-97.800%
2024-12-23	4.4300	5.6100	4.4300	5.2300	-4.388%	26	329	-97.897%
2024-12-20	5.6000	5.6100	5.4700	5.4700	+1.296%	197	303	-97.989%
2024-12-18	5.0000	5.4000	5.0000	5.4000	+16.129%	2	119	-97.963%
2024-12-13	4.6500	4.6500	4.6500	4.6500	+1.087%	2	117	-97.634%
2024-12-12	4.6000	4.6000	4.6000	4.6000	+1.099%	1	118	-97.609%
2024-12-11	4.5500	4.5500	4.5500	4.5500	-5.208%	4	119	-97.582%
2024-12-10	4.5000	4.8000	4.5000	4.8000	-17.949%	16	123	-97.708%
2024-11-21	5.8500	5.8500	5.8500	5.8500	+8.333%	1	128	-98.120%
2024-11-15	5.3000	5.4000	5.3000	5.4000	+8.000%	4	128	-97.963%
2024-11-07	5.0000	5.0000	5.0000	5.0000	-13.043%	1	126	-97.800%
2024-10-30	5.7500	5.7500	5.7500	5.7500	-15.441%	1	125	-98.087%
2024-10-23	6.5000	6.8000	6.5000	6.8000	+3.030%	2	126	-98.382%
2024-10-21	6.6000	6.6000	6.6000	6.6000	+1.538%	1	124	-98.333%
2024-10-18	6.5000	6.5000	6.5000	6.5000	-5.109%	2	123	-98.308%
2024-10-16	6.8000	6.8500	6.8000	6.8500	+5.385%	3	122	-98.394%
2024-10-14	6.5000	6.5000	6.5000	6.5000	-4.412%	1	123	-98.308%
2024-10-11	6.7500	6.8000	6.7500	6.8000	-2.857%	20	123	-98.382%
2024-10-10	6.9000	7.0000	6.9000	7.0000	-9.091%	5	113	-98.429%
2024-10-01	7.8100	7.8100	7.7000	7.7000	-0.645%	2	108	-98.571%
2024-09-23	7.7500	7.7500	7.7500	7.7500	-1.899%	1	108	-98.581%
2024-09-20	7.9000	7.9000	7.9000	7.9000	-7.059%	2	108	-98.608%
2024-09-19	8.5000	8.5000	8.5000	8.5000	-3.409%	15	108	-98.706%
2024-09-18	9.0000	9.0000	8.8000	8.8000	-2.222%	2	112	-98.750%
2024-09-17	9.0000	9.0000	9.0000	9.0000	-8.163%	1	112	-98.778%
2024-09-12	9.8000	9.8000	9.8000	9.8000	-3.922%	2	113	-98.878%
2024-08-29	10.2000	10.2000	10.2000	10.2000	-5.991%	1	115	-98.922%
2024-08-28	10.7500	10.8500	10.7500	10.8500	+4.327%	2	116	-98.986%
2024-08-27	10.4000	10.4000	10.4000	10.4000	-2.347%	1	117	-98.942%
2024-08-26	10.8500	10.8500	10.6500	10.6500	-1.389%	2	116	-98.967%
2024-08-23	10.7500	10.8000	10.6000	10.8000	+3.349%	18	115	-98.981%
2024-08-19	10.7600	10.7600	10.3500	10.4500	+1.654%	16	113	-98.947%
2024-08-15	10.4000	10.4000	10.2800	10.2800	-6.545%	3	118	-98.930%
2024-08-14	11.0000	11.0000	11.0000	11.0000	-0.901%	2	117	-99.000%
2024-08-13	11.3000	11.3000	10.9900	11.1000	-11.200%	44	118	-99.009%
2024-08-09	12.5000	12.5000	12.5000	12.5000	-20.382%	20	118	-99.120%
2024-08-05	15.6500	15.7000	15.6000	15.7000	+80.460%	14	108	-99.299%
2024-08-01	10.0000	10.0000	8.7000	8.7000	-24.017%	5	108	-98.736%
2024-07-31	11.5000	11.5000	11.4500	11.4500	-9.127%	2	109	-99.039%
2024-07-24	12.3500	12.6000	12.3500	12.6000	+14.545%	31	109	-99.127%
2024-07-23	11.0000	11.0000	11.0000	11.0000	-2.222%	1	82	-99.000%
2024-07-22	11.2500	11.2500	11.2500	11.2500	-4.661%	1	83	-99.022%
2024-07-18	12.1000	12.1000	11.8000	11.8000	-6.349%	6	82	-99.068%
2024-07-17	12.1300	12.6000	12.1300	12.6000	+12.701%	2	78	-99.127%
2024-07-16	11.0800	11.1800	11.0800	11.1800	+3.327%	7	76	-99.016%
2024-07-15	10.8200	10.8200	10.8200	10.8200	-1.726%	3	69	-98.983%
2024-07-12	11.0100	11.0100	11.0000	11.0100	+1.009%	7	66	-99.001%
2024-07-01	10.9000	10.9000	10.9000	10.9000	+4.808%	2	63	-98.991%
2024-06-28	10.4000	10.4000	10.4000	10.4000	+4.000%	3	63	-98.942%
2024-06-27	10.0000	10.0000	10.0000	10.0000	-4.762%	3	60	-98.900%
2024-06-26	10.5000	10.5000	10.5000	10.5000	-1.408%	1	63	-98.952%
2024-06-25	10.9000	10.9000	10.6500	10.6500	-11.250%	25	64	-98.967%
2024-06-20	12.0300	12.0300	12.0000	12.0000	-2.439%	5	48	-99.083%
2024-06-18	12.0000	12.3000	12.0000	12.3000	+7.330%	3	43	-99.106%
2024-06-12	11.4600	11.4600	11.4600	11.4600	-3.697%	1	43	-99.040%
2024-06-07	11.5000	11.9000	11.5000	11.9000	-1.327%	6	43	-99.076%
2024-05-28	12.0600	12.0600	12.0600	12.0600	-3.520%	10	41	-99.088%
2024-05-17	12.5000	12.5000	12.5000	12.5000	-28.977%	30	31	-99.120%
2024-04-30	17.6000	17.6000	17.6000	17.6000	-2.222%	1	16	-99.375%
2024-04-29	18.0000	18.0000	18.0000	18.0000	+4.469%	1	17	-99.389%
2024-04-26	17.2400	17.2400	17.2300	17.2300	+3.297%	4	16	-99.362%
2024-04-25	18.2500	18.2500	16.6800	16.6800	+15.433%	12	16	-99.341%
2024-04-24	14.4500	14.4500	14.4500	14.4500	+1.404%	6	10	-99.239%
2024-04-23	14.2500	14.2500	14.2500	14.2500	-5.629%	2	4	-99.228%
2024-04-19	15.1000	15.1000	15.1000	15.1000	+7.092%	2	4	-99.272%
2024-04-17	14.0000	14.1000	14.0000	14.1000	0.000%	2	2	-99.220%