Dark

META20261218P260
META Dec 18 2026 260.00 Put (META261218P00260000)
option OPRA

EOD

Jul 22, 2026

0.4500-4.255%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.4500	0.4500	0.4500	0.4500	-4.255%	1	641	0.000%
2026-07-20	0.5500	0.5500	0.4700	0.4700	-11.321%	20	641	-4.255%
2026-07-15	0.5300	0.5300	0.5300	0.5300	-17.188%	3	642	-15.094%
2026-07-13	0.6400	0.6400	0.6400	0.6400	+14.286%	1	642	-29.688%
2026-07-07	0.5600	0.5600	0.5600	0.5600	-34.118%	1	641	-19.643%
2026-06-30	0.8500	0.8500	0.8500	0.8500	-13.265%	1	641	-47.059%
2026-06-12	0.9800	0.9800	0.9800	0.9800	+27.273%	30	640	-54.082%
2026-06-08	0.7700	0.7700	0.7700	0.7700	-9.412%	1	610	-41.558%
2026-05-07	0.8500	0.8500	0.8500	0.8500	-14.141%	1	610	-47.059%
2026-05-04	0.9900	0.9900	0.9900	0.9900	+4.211%	1	611	-54.545%
2026-04-30	1.0000	1.0000	0.9500	0.9500	0.000%	2	611	-52.632%
2026-04-28	0.9400	0.9500	0.9300	0.9500	+5.556%	30	610	-52.632%
2026-04-27	0.9000	0.9100	0.9000	0.9000	-33.824%	59	640	-50.000%
2026-04-14	1.3600	1.3600	1.3600	1.3600	-25.275%	1	671	-66.912%
2026-04-08	1.8200	1.8200	1.8200	1.8200	-31.321%	9	671	-75.275%
2026-04-07	2.6700	2.6700	2.6500	2.6500	+6.855%	5	680	-83.019%
2026-04-06	2.4800	2.4800	2.4800	2.4800	-4.615%	6	681	-81.855%
2026-04-01	2.6000	2.6000	2.6000	2.6000	-7.143%	5	681	-82.692%
2026-03-31	3.3000	3.3000	2.8000	2.8000	-23.288%	5	686	-83.929%
2026-03-27	3.6500	3.6500	3.6500	3.6500	+6.105%	1	685	-87.671%
2026-03-26	2.4700	3.4400	2.4700	3.4400	+69.458%	22	685	-86.919%
2026-03-23	2.0300	2.0300	2.0300	2.0300	-9.778%	1	685	-77.833%
2026-03-19	2.2500	2.2500	2.2500	2.2500	+4.651%	1	684	-80.000%
2026-03-12	2.1500	2.1500	2.1500	2.1500	-4.018%	5	683	-79.070%
2026-03-09	2.3500	2.3500	2.2400	2.2400	+10.345%	11	683	-79.911%
2026-03-03	2.0300	2.0300	2.0300	2.0300	+15.341%	2	688	-77.833%
2026-02-20	1.7600	1.7600	1.7600	1.7600	+15.033%	2	688	-74.432%
2026-02-10	1.5300	1.5300	1.5300	1.5300	-3.165%	1	690	-70.588%
2026-02-09	1.6200	1.6200	1.5600	1.5800	+50.476%	12	689	-71.519%
2026-01-30	1.0500	1.0500	1.0500	1.0500	-32.258%	50	682	-57.143%
2026-01-27	1.5500	1.5500	1.5500	1.5500	-9.357%	2	682	-70.968%
2026-01-23	1.7100	1.7100	1.7100	1.7100	-3.933%	2	682	-73.684%
2026-01-16	1.7800	1.7800	1.7800	1.7800	+17.881%	40	684	-74.719%
2025-12-31	1.5600	1.5800	1.5100	1.5100	-28.436%	148	536	-70.199%
2025-12-15	2.1100	2.1100	2.1100	2.1100	-13.878%	3	536	-78.673%
2025-11-26	2.4500	2.4500	2.4500	2.4500	-3.922%	1	536	-81.633%
2025-11-25	2.5300	2.5500	2.5300	2.5500	-4.851%	2	536	-82.353%
2025-11-24	2.6700	2.6800	2.6700	2.6800	-6.944%	9	535	-83.209%
2025-11-21	3.3300	3.3300	2.8500	2.8800	-15.294%	6	535	-84.375%
2025-11-19	3.4000	3.4000	3.4000	3.4000	-2.017%	40	535	-86.765%
2025-11-18	3.4300	3.4700	3.4300	3.4700	+23.488%	2	524	-87.032%
2025-11-12	2.7400	2.8100	2.7400	2.8100	+4.851%	2	523	-83.986%
2025-11-05	2.7600	2.7800	2.6500	2.6800	-3.943%	4	522	-83.209%
2025-11-04	2.7400	2.7900	2.7400	2.7900	+21.834%	2	522	-83.871%
2025-10-21	2.2500	2.2900	2.2500	2.2900	-0.435%	2	523	-80.349%
2025-10-20	2.2300	2.3000	2.2300	2.3000	-14.815%	2	523	-80.435%
2025-10-14	2.7800	2.9100	2.7000	2.7000	+14.894%	4	523	-83.333%
2025-10-09	2.2500	2.3500	2.2500	2.3500	+38.235%	2	525	-80.851%
2025-09-19	1.7000	1.7000	1.7000	1.7000	-24.444%	1	525	-73.529%
2025-08-26	2.2900	2.2900	2.2500	2.2500	-12.451%	2	524	-80.000%
2025-07-15	2.6800	2.6800	2.5700	2.5700	-18.153%	20	522	-82.490%
2025-06-30	3.2000	3.2000	3.0200	3.1400	-6.269%	8	518	-85.669%
2025-06-27	3.3300	3.3500	3.3000	3.3500	0.000%	3	518	-86.567%
2025-06-26	3.3300	3.3500	3.3000	3.3500	-15.190%	46	519	-86.567%
2025-06-23	4.2000	4.2000	3.9500	3.9500	-8.140%	31	519	-88.608%
2025-06-20	4.3000	4.3000	4.3000	4.3000	+6.173%	40	519	-89.535%
2025-06-16	4.1400	4.1400	4.0000	4.0500	-5.814%	64	519	-88.889%
2025-06-11	4.2700	4.3000	4.2700	4.3000	+3.614%	20	524	-89.535%
2025-06-09	4.1500	4.1500	4.1500	4.1500	-1.659%	10	504	-89.157%
2025-06-06	4.3000	4.3000	4.2200	4.2200	-6.222%	62	499	-89.336%
2025-06-05	4.5000	4.5000	4.5000	4.5000	-13.462%	31	499	-90.000%
2025-05-30	5.2000	5.2000	5.2000	5.2000	-0.952%	2	492	-91.346%
2025-05-28	5.2000	5.2500	5.2000	5.2500	-1.869%	5	491	-91.429%
2025-05-27	5.4000	5.4000	5.3500	5.3500	+1.905%	2	491	-91.589%
2025-05-12	5.0500	5.3000	5.0500	5.2500	-13.934%	6	491	-91.429%
2025-05-08	6.1000	6.1000	6.1000	6.1000	-8.955%	1	491	-92.623%
2025-05-06	6.8000	6.8000	6.7000	6.7000	+5.512%	8	491	-93.284%
2025-05-05	6.3000	6.3500	6.3000	6.3500	+0.794%	2	492	-92.913%
2025-05-02	6.2000	6.3000	6.2000	6.3000	-40.000%	10	490	-92.857%
2025-04-15	10.1000	10.5000	10.1000	10.5000	+3.448%	5	488	-95.714%
2025-04-11	10.3500	10.3500	10.1500	10.1500	-22.519%	10	488	-95.567%
2025-04-09	13.1000	13.1000	13.1000	13.1000	+8.264%	1	490	-96.565%
2025-04-07	12.1000	12.1000	12.1000	12.1000	+1.255%	2	491	-96.281%
2025-04-04	12.0000	12.0500	11.9000	11.9500	+24.479%	58	491	-96.234%
2025-04-03	9.4000	9.6000	9.3000	9.6000	+37.143%	6	486	-95.313%
2025-03-28	7.0000	7.0000	7.0000	7.0000	+20.690%	2	486	-93.571%
2025-03-25	5.8500	5.8500	5.8000	5.8000	-25.926%	2	486	-92.241%
2025-03-13	7.8300	7.8300	7.8300	7.8300	-2.125%	1	487	-94.253%
2025-03-10	8.0000	8.0000	8.0000	8.0000	+15.108%	1	487	-94.375%
2025-03-07	6.9500	6.9500	6.9500	6.9500	+15.833%	20	486	-93.525%
2025-03-06	6.0000	6.0000	6.0000	6.0000	-7.692%	2	485	-92.500%
2025-03-04	6.5000	6.5000	6.5000	6.5000	+14.035%	1	485	-93.077%
2025-03-03	5.6000	5.7000	5.6000	5.7000	+4.587%	2	485	-92.105%
2025-02-28	5.3500	5.4500	5.3500	5.4500	+6.863%	6	484	-91.743%
2025-02-27	5.0000	5.1000	5.0000	5.1000	+7.368%	3	484	-91.176%
2025-02-26	4.7500	4.7500	4.7500	4.7500	-8.654%	1	482	-90.526%
2025-02-25	5.2000	5.2000	5.2000	5.2000	+25.301%	1	482	-91.346%
2025-02-13	4.1500	4.1500	4.1500	4.1500	+1.220%	2	482	-89.157%
2025-02-11	4.1000	4.1000	4.1000	4.1000	-2.381%	2	482	-89.024%
2025-02-07	4.1000	4.2500	4.1000	4.2000	0.000%	28	482	-89.286%
2025-02-06	4.2500	4.2500	4.2000	4.2000	-2.326%	7	482	-89.286%
2025-02-05	4.3000	4.3000	4.3000	4.3000	+1.415%	2	481	-89.535%
2025-02-04	4.2000	4.2400	4.1900	4.2400	+2.169%	44	481	-89.387%
2025-01-30	4.1500	4.1500	4.1500	4.1500	-18.627%	1	481	-89.157%
2025-01-28	5.1000	5.1000	5.1000	5.1000	-5.556%	2	481	-91.176%
2025-01-27	5.5000	5.5000	5.4000	5.4000	+8.000%	2	479	-91.667%
2025-01-24	5.0000	5.0000	5.0000	5.0000	-6.542%	2	477	-91.000%
2025-01-22	5.2500	5.3500	5.2500	5.3500	-20.623%	8	476	-91.589%
2025-01-14	6.8500	6.8500	6.7400	6.7400	+5.313%	2	474	-93.323%
2025-01-08	6.3500	6.4000	6.3500	6.4000	-5.882%	2	474	-92.969%
2024-12-27	6.8000	6.8000	6.8000	6.8000	0.000%	2	474	-93.382%
2024-12-23	6.8000	6.8000	6.8000	6.8000	-0.730%	2	474	-93.382%
2024-12-20	6.8500	6.8500	6.8500	6.8500	+5.385%	13	476	-93.431%
2024-12-18	6.5000	6.5000	6.5000	6.5000	+12.263%	1	476	-93.077%
2024-12-17	5.7900	5.7900	5.7900	5.7900	-1.864%	2	476	-92.228%
2024-12-11	5.9000	5.9000	5.9000	5.9000	-1.667%	11	476	-92.373%
2024-12-06	6.1000	6.1000	6.0000	6.0000	0.000%	140	465	-92.500%
2024-12-04	5.6000	6.0000	5.6000	6.0000	+7.143%	418	423	-92.500%
2024-12-03	5.7000	5.7000	5.6000	5.6000	-6.667%	43	153	-91.964%
2024-12-02	5.9500	6.0000	5.9500	6.0000	-9.091%	3	113	-92.500%
2024-11-27	6.6000	6.6000	6.6000	6.6000	+4.762%	2	114	-93.182%
2024-11-26	6.3000	6.3000	6.3000	6.3000	-16.000%	2	114	-92.857%
2024-11-21	7.3000	7.5000	7.3000	7.5000	+5.634%	2	115	-94.000%
2024-11-20	7.1000	7.1000	7.1000	7.1000	+1.429%	1	115	-93.662%
2024-11-15	7.0000	7.0000	7.0000	7.0000	+6.061%	2	115	-93.571%
2024-11-13	6.6000	6.6000	6.6000	6.6000	+0.763%	1	114	-93.182%
2024-11-11	6.5000	6.5500	6.5000	6.5500	-6.429%	4	113	-93.130%
2024-11-06	7.3000	7.3000	7.0000	7.0000	-2.778%	3	116	-93.571%
2024-11-05	7.1500	7.2000	7.1500	7.2000	-7.097%	3	113	-93.750%
2024-11-01	7.7500	7.7500	7.7500	7.7500	-5.488%	2	112	-94.194%
2024-10-23	8.2000	8.2000	8.2000	8.2000	+2.500%	1	111	-94.512%
2024-10-22	8.3500	8.3500	8.0000	8.0000	-2.439%	2	110	-94.375%
2024-10-18	8.2000	8.2000	8.2000	8.2000	-7.865%	4	110	-94.512%
2024-10-04	8.9000	8.9000	8.9000	8.9000	-6.316%	4	110	-94.944%
2024-09-23	9.6500	9.6500	9.5000	9.5000	-5.000%	2	110	-95.263%
2024-09-20	10.0000	10.0000	10.0000	10.0000	-19.743%	2	111	-95.500%
2024-09-03	12.4600	12.4600	12.4600	12.4600	-3.784%	1	110	-96.388%
2024-08-22	12.9500	12.9500	12.9500	12.9500	-17.778%	4	109	-96.525%
2024-08-07	15.7000	15.7500	15.5500	15.7500	-4.255%	19	105	-97.143%
2024-08-06	16.4500	16.4500	16.4500	16.4500	+2.492%	1	107	-97.264%
2024-08-02	16.5000	16.5000	16.0500	16.0500	+24.515%	25	108	-97.196%
2024-08-01	12.4600	12.8900	12.4600	12.8900	-12.492%	6	113	-96.509%
2024-07-31	14.7300	14.7300	14.7300	14.7300	-6.476%	1	116	-96.945%
2024-07-26	15.7500	15.9000	15.7500	15.7500	+2.941%	6	116	-97.143%
2024-07-17	15.1500	15.3000	15.1500	15.3000	+7.368%	61	118	-97.059%
2024-07-12	13.8800	14.2500	13.8800	14.2500	+20.456%	46	60	-96.842%
2024-07-10	11.8300	11.8300	11.8300	11.8300	-2.231%	2	40	-96.196%
2024-07-08	12.0000	12.1000	12.0000	12.1000	-13.571%	22	40	-96.281%
2024-06-11	14.0000	14.0000	14.0000	14.0000	-7.895%	1	33	-96.786%
2024-06-03	15.2000	15.2000	15.2000	15.2000	-8.434%	2	32	-97.039%
2024-05-31	16.6000	16.6000	16.6000	16.6000	+4.403%	2	34	-97.289%
2024-05-30	15.9000	15.9000	15.9000	15.9000	-5.357%	1	33	-97.170%
2024-05-23	16.8000	16.8000	16.8000	16.8000	+0.060%	1	33	-97.321%
2024-05-15	16.7400	16.7900	16.7400	16.7900	-0.885%	8	33	-97.320%
2024-05-14	16.9800	17.3200	16.9400	16.9400	-13.439%	8	36	-97.344%
2024-05-03	19.5700	19.5700	19.5700	19.5700	-6.810%	2	28	-97.701%
2024-04-29	21.0000	21.0000	21.0000	21.0000	+0.478%	1	29	-97.857%
2024-04-26	20.4500	21.0500	20.4500	20.9000	-2.564%	8	28	-97.847%
2024-04-25	21.5000	21.9000	21.4500	21.4500	+28.060%	23	24	-97.902%
2024-04-09	16.7500	16.7500	16.7500	16.7500	0.000%	1	1	-97.313%