Dark

META20261218P270
META Dec 18 2026 270.00 Put (META261218P00270000)
option OPRA

EOD

Jul 22, 2026

0.5300+3.922%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.5300	0.5300	0.5300	0.5300	+3.922%	2	293	0.000%
2026-07-21	0.5300	0.5300	0.5000	0.5100	-5.556%	16	295	+3.922%
2026-07-20	0.5400	0.5400	0.5400	0.5400	-19.403%	1	293	-1.852%
2026-07-17	0.6800	0.6800	0.6300	0.6700	+17.544%	4	293	-20.896%
2026-07-16	0.5900	0.6000	0.5700	0.5700	-13.636%	17	294	-7.018%
2026-07-15	0.7800	0.7800	0.6600	0.6600	-1.493%	4	289	-19.697%
2026-07-13	0.7000	0.7100	0.6700	0.6700	-12.987%	3	289	-20.896%
2026-07-09	0.7700	0.7700	0.7700	0.7700	-7.229%	1	288	-31.169%
2026-07-02	0.8300	0.8300	0.8300	0.8300	+16.901%	1	288	-36.145%
2026-07-01	0.8000	0.8000	0.7100	0.7100	-34.259%	2	288	-25.352%
2026-06-30	1.0800	1.0800	1.0800	1.0800	+5.882%	1	286	-50.926%
2026-06-29	1.0300	1.0300	1.0200	1.0200	+10.870%	3	286	-48.039%
2026-06-24	0.7300	0.9200	0.7300	0.9200	-3.158%	2	285	-42.391%
2026-06-22	0.9500	0.9500	0.9500	0.9500	-15.929%	10	285	-44.211%
2026-06-12	1.1200	1.1300	1.1200	1.1300	-0.877%	2	275	-53.097%
2026-06-11	1.1400	1.1400	1.1400	1.1400	+4.587%	1	274	-53.509%
2026-06-10	1.0900	1.0900	1.0900	1.0900	+9.000%	10	273	-51.376%
2026-06-08	1.0000	1.0000	1.0000	1.0000	+21.951%	1	273	-47.000%
2026-06-02	0.8200	0.8200	0.8200	0.8200	-11.828%	1	272	-35.366%
2026-06-01	0.9300	0.9300	0.9300	0.9300	-12.264%	2	272	-43.011%
2026-05-21	1.0500	1.0600	1.0500	1.0600	-0.935%	10	274	-50.000%
2026-05-08	1.0700	1.0700	1.0700	1.0700	-2.727%	2	282	-50.467%
2026-05-06	1.1000	1.1000	1.1000	1.1000	+0.917%	1	282	-51.818%
2026-05-05	1.0300	1.0900	1.0300	1.0900	+43.421%	6	281	-51.376%
2026-05-04	0.7600	0.7600	0.7600	0.7600	-32.143%	3	275	-30.263%
2026-04-30	1.1000	1.1700	1.1000	1.1200	+10.891%	23	275	-52.679%
2026-04-28	1.1000	1.1000	1.0100	1.0100	-23.485%	2	257	-47.525%
2026-04-15	1.3600	1.3600	1.3100	1.3200	-61.739%	8	255	-59.848%
2026-04-02	3.4500	3.4500	3.4500	3.4500	-23.333%	1	254	-84.638%
2026-03-27	4.5000	4.5000	4.5000	4.5000	+76.471%	2	254	-88.222%
2026-03-25	2.5500	2.5500	2.5500	2.5500	+16.438%	1	254	-79.216%
2026-03-17	2.1900	2.1900	2.1900	2.1900	-13.780%	2	253	-75.799%
2026-03-09	2.5400	2.5400	2.5400	2.5400	+11.404%	1	255	-79.134%
2026-03-03	2.2800	2.2800	2.2800	2.2800	+6.542%	2	256	-76.754%
2026-02-25	2.1400	2.1400	2.1400	2.1400	+4.902%	1	257	-75.234%
2026-02-23	2.0400	2.0400	2.0400	2.0400	+11.475%	1	257	-74.020%
2026-02-09	1.8300	1.8300	1.8300	1.8300	+36.567%	2	258	-71.038%
2026-02-03	1.3400	1.3400	1.3400	1.3400	+2.290%	12	258	-60.448%
2026-01-29	1.3100	1.3100	1.3100	1.3100	-29.189%	1	260	-59.542%
2026-01-26	1.8500	1.8500	1.8500	1.8500	-13.953%	3	261	-71.351%
2026-01-20	2.1500	2.1500	2.1500	2.1500	+6.436%	1	258	-75.349%
2026-01-07	2.0200	2.0200	2.0200	2.0200	+14.124%	1	257	-73.762%
2026-01-06	1.7700	1.7700	1.7700	1.7700	-8.763%	3	256	-70.056%
2025-12-29	1.9000	1.9400	1.9000	1.9400	-10.185%	8	253	-72.680%
2025-12-18	2.1200	2.1600	2.1200	2.1600	-10.373%	2	253	-75.463%
2025-12-15	2.4100	2.4100	2.4100	2.4100	-26.300%	8	252	-78.008%
2025-11-21	3.2700	3.2700	3.2700	3.2700	-17.215%	1	252	-83.792%
2025-11-19	3.9200	3.9500	3.9200	3.9500	+9.722%	3	251	-86.582%
2025-11-17	3.6000	3.6000	3.6000	3.6000	+12.500%	1	250	-85.278%
2025-11-12	3.2000	3.2000	3.2000	3.2000	+0.629%	1	249	-83.438%
2025-11-11	3.1800	3.1800	3.1800	3.1800	-7.289%	1	247	-83.333%
2025-11-07	3.4300	3.4300	3.4300	3.4300	+17.869%	2	247	-84.548%
2025-11-03	2.9100	2.9100	2.9100	2.9100	+7.380%	1	247	-81.787%
2025-10-30	2.9000	3.0700	2.7000	2.7100	+27.230%	109	247	-80.443%
2025-10-29	2.1300	2.1300	2.1300	2.1300	-2.740%	5	254	-75.117%
2025-10-28	2.1000	2.1900	2.1000	2.1900	-8.750%	2	255	-75.799%
2025-10-22	2.4000	2.4000	2.4000	2.4000	-6.250%	1	255	-77.917%
2025-10-20	2.4600	2.5600	2.4600	2.5600	-16.066%	2	255	-79.297%
2025-10-14	3.2000	3.2000	3.0500	3.0500	+17.308%	2	255	-82.623%
2025-10-09	2.5600	2.6000	2.5600	2.6000	-0.383%	2	255	-79.615%
2025-10-08	2.6100	2.6100	2.6100	2.6100	+18.636%	22	255	-79.693%
2025-09-23	2.2000	2.2000	2.2000	2.2000	-6.383%	2	255	-75.909%
2025-08-28	2.3500	2.3500	2.3500	2.3500	-12.963%	1	255	-77.447%
2025-08-21	2.7000	2.7000	2.7000	2.7000	+20.000%	1	254	-80.370%
2025-08-13	2.2500	2.2500	2.2500	2.2500	-3.846%	1	253	-76.444%
2025-08-01	2.3400	2.3400	2.3400	2.3400	+15.842%	1	252	-77.350%
2025-07-31	2.0200	2.0200	2.0200	2.0200	-16.183%	20	253	-73.762%
2025-07-30	2.2000	2.4100	2.2000	2.4100	-2.823%	17	271	-78.008%
2025-07-24	2.5300	2.5600	2.4500	2.4800	-3.876%	76	270	-78.629%
2025-07-23	2.6800	2.6800	2.5600	2.5800	-8.511%	46	249	-79.457%
2025-07-21	2.8000	2.8200	2.8000	2.8200	-5.051%	40	204	-81.206%
2025-07-11	2.9700	2.9700	2.9700	2.9700	-5.112%	4	244	-82.155%
2025-07-10	3.0100	3.1300	3.0100	3.1300	+7.931%	2	240	-83.067%
2025-07-09	2.9000	2.9000	2.9000	2.9000	-21.409%	40	240	-81.724%
2025-07-01	3.7000	3.7000	3.6900	3.6900	+3.944%	2	218	-85.637%
2025-06-30	3.5500	3.5500	3.3300	3.5500	-4.313%	4	219	-85.070%
2025-06-27	3.6100	3.7100	3.6100	3.7100	-17.002%	2	220	-85.714%
2025-06-23	4.4700	4.4700	4.4700	4.4700	-1.974%	1	220	-88.143%
2025-06-18	4.5600	4.5600	4.5600	4.5600	+0.220%	4	221	-88.377%
2025-06-16	4.6000	4.6000	4.5000	4.5500	-11.650%	34	221	-88.352%
2025-06-13	5.0000	5.1500	5.0000	5.1500	+6.186%	8	221	-89.709%
2025-06-12	4.8500	4.8500	4.8500	4.8500	+4.301%	6	221	-89.072%
2025-06-10	4.7000	4.7500	4.6500	4.6500	+1.087%	29	221	-88.602%
2025-06-09	4.6000	4.6000	4.6000	4.6000	-22.689%	10	196	-88.478%
2025-05-27	6.0000	6.0000	5.9500	5.9500	-6.886%	24	186	-91.092%
2025-05-23	6.3900	6.3900	6.3900	6.3900	+9.231%	2	173	-91.706%
2025-05-12	5.9000	5.9000	5.8500	5.8500	-22.000%	2	173	-90.940%
2025-05-06	7.5500	7.5500	7.5000	7.5000	+4.895%	2	173	-92.933%
2025-05-02	7.0000	7.1500	7.0000	7.1500	-21.858%	6	174	-92.587%
2025-04-30	9.3000	9.3000	9.1500	9.1500	+2.809%	33	173	-94.208%
2025-04-25	9.3500	9.3500	8.9000	8.9000	-18.423%	228	164	-94.045%
2025-04-15	10.9100	10.9100	10.9100	10.9100	-3.451%	3	106	-95.142%
2025-04-11	11.5000	11.5000	11.3000	11.3000	-25.902%	8	109	-95.310%
2025-04-09	15.2500	15.2500	15.2500	15.2500	-4.688%	1	111	-96.525%
2025-04-07	16.0000	16.0000	16.0000	16.0000	+21.212%	2	111	-96.688%
2025-04-04	13.2900	13.2900	13.2000	13.2000	+33.333%	8	111	-95.985%
2025-04-03	9.8500	9.9000	9.8500	9.9000	+16.883%	4	114	-94.646%
2025-03-31	8.4700	8.4700	8.4700	8.4700	+13.084%	2	116	-93.743%
2025-03-17	7.4900	7.4900	7.4900	7.4900	-11.570%	2	114	-92.924%
2025-03-14	8.4700	8.4700	8.4700	8.4700	+56.852%	2	112	-93.743%
2025-02-26	5.2500	5.4000	5.2500	5.4000	-10.000%	2	112	-90.185%
2025-02-25	6.0000	6.0000	6.0000	6.0000	+15.385%	1	111	-91.167%
2025-02-24	5.1000	5.2000	5.1000	5.2000	+14.286%	4	111	-89.808%
2025-02-18	4.5500	4.5500	4.5500	4.5500	+2.247%	2	111	-88.352%
2025-02-14	4.4000	4.4500	4.3500	4.4500	-4.301%	42	117	-88.090%
2025-02-13	4.6500	4.6500	4.6500	4.6500	+2.198%	1	117	-88.602%
2025-02-11	4.5500	4.5500	4.5500	4.5500	-1.087%	2	117	-88.352%
2025-02-10	4.6500	4.6500	4.6000	4.6000	0.000%	4	118	-88.478%
2025-02-07	4.6500	4.6500	4.6000	4.6000	-3.564%	4	119	-88.478%
2025-02-03	4.7500	4.7700	4.7500	4.7700	-16.021%	3	121	-88.889%
2025-01-28	5.6500	5.6800	5.6500	5.6800	-14.586%	2	121	-90.669%
2025-01-17	6.6000	6.6500	6.6000	6.6500	-9.524%	8	123	-92.030%
2025-01-08	7.3000	7.3500	7.2000	7.3500	-5.769%	22	129	-92.789%
2024-12-20	7.8000	7.8000	7.8000	7.8000	+4.000%	4	129	-93.205%
2024-12-18	7.2000	7.5000	7.2000	7.5000	+11.607%	64	133	-92.933%
2024-12-16	6.7500	6.7500	6.7200	6.7200	+1.053%	4	182	-92.113%
2024-12-13	6.6500	6.6500	6.6500	6.6500	+3.583%	2	182	-92.030%
2024-12-12	6.4200	6.4200	6.4200	6.4200	+0.469%	1	182	-91.745%
2024-12-11	6.3900	6.3900	6.3900	6.3900	-4.627%	1	183	-91.706%
2024-12-10	6.6000	6.7000	6.6000	6.7000	-2.899%	2	203	-92.090%
2024-12-09	6.9000	7.0000	6.9000	6.9000	+5.344%	26	201	-92.319%
2024-12-05	6.5500	6.5500	6.5500	6.5500	+4.134%	1	216	-91.908%
2024-12-03	6.2900	6.2900	6.2900	6.2900	-16.133%	1	215	-91.574%
2024-11-27	7.5000	7.5000	7.5000	7.5000	+5.634%	1	213	-92.933%
2024-11-26	7.1000	7.1000	7.1000	7.1000	-13.415%	1	213	-92.535%
2024-11-21	8.2000	8.2000	8.2000	8.2000	+2.500%	1	211	-93.537%
2024-11-20	8.0000	8.0000	8.0000	8.0000	-0.621%	1	211	-93.375%
2024-11-15	7.5000	8.0500	7.5000	8.0500	+8.784%	4	210	-93.416%
2024-11-14	7.4000	7.4000	7.4000	7.4000	+2.778%	1	209	-92.838%
2024-11-13	7.5000	7.5000	7.2000	7.2000	+2.857%	3	209	-92.639%
2024-11-12	7.0000	7.0000	7.0000	7.0000	-5.405%	1	206	-92.429%
2024-11-11	7.1000	7.4000	7.1000	7.4000	+4.965%	2	205	-92.838%
2024-11-07	7.1000	7.1500	7.0000	7.0500	-11.875%	6	204	-92.482%
2024-11-05	8.0000	8.0000	8.0000	8.0000	-3.498%	1	198	-93.375%
2024-10-31	8.2900	8.2900	8.2900	8.2900	-14.448%	1	199	-93.607%
2024-10-09	9.7100	9.7100	9.6700	9.6900	+1.043%	15	200	-94.530%
2024-10-08	9.8100	9.9300	9.5900	9.5900	-2.738%	41	215	-94.473%
2024-10-07	9.6900	9.8600	9.6700	9.8600	+3.789%	10	250	-94.625%
2024-10-04	10.0200	10.0200	9.5000	9.5000	-14.182%	8	260	-94.421%
2024-09-24	11.0700	11.0700	11.0700	11.0700	+1.188%	10	264	-95.212%
2024-09-23	10.9400	10.9400	10.9400	10.9400	-2.582%	10	254	-95.155%
2024-09-20	11.2000	11.3200	10.8700	11.2300	-1.057%	80	244	-95.280%
2024-09-19	11.4300	11.4300	11.3000	11.3500	-22.154%	8	204	-95.330%
2024-09-11	14.5800	14.5800	14.5800	14.5800	+1.250%	1	197	-96.365%
2024-08-19	14.4700	14.4700	14.4000	14.4000	-5.882%	2	196	-96.319%
2024-08-13	15.3800	15.3800	15.2600	15.3000	-6.135%	6	196	-96.536%
2024-08-12	16.3000	16.3000	16.3000	16.3000	-10.685%	1	196	-96.748%
2024-08-06	19.2000	19.2000	18.0000	18.2500	-14.918%	32	195	-97.096%
2024-08-05	21.0700	21.4500	20.9700	21.4500	+28.443%	132	195	-97.529%
2024-08-02	16.7000	16.7000	16.7000	16.7000	+0.906%	12	66	-96.826%
2024-07-31	16.5500	16.5500	16.5500	16.5500	-10.541%	1	71	-96.798%
2024-07-24	17.2800	18.5000	17.2800	18.5000	+4.816%	3	72	-97.135%
2024-07-17	17.6500	17.6500	17.6500	17.6500	+35.249%	3	70	-96.997%
2024-07-05	12.9800	13.0500	12.5000	13.0500	-11.824%	6	67	-95.939%
2024-07-01	14.8000	14.8000	14.8000	14.8000	-2.951%	1	67	-96.419%
2024-06-25	15.5000	15.5000	15.2000	15.2500	+0.660%	45	66	-96.525%
2024-06-11	15.1500	15.1500	15.1500	15.1500	-14.310%	1	36	-96.502%
2024-06-04	17.6800	17.6800	17.6800	17.6800	-7.094%	1	35	-97.002%
2024-05-31	18.5100	19.0300	18.5100	19.0300	+8.433%	4	36	-97.215%
2024-05-30	17.5500	17.5500	17.5500	17.5500	+2.332%	1	35	-96.980%
2024-05-28	17.1500	17.1500	17.1500	17.1500	-0.867%	1	34	-96.910%
2024-05-24	17.9900	17.9900	17.3000	17.3000	-6.989%	24	28	-96.936%
2024-05-23	17.9700	18.6000	17.9700	18.6000	+4.143%	2	26	-97.151%
2024-05-15	18.5100	18.5800	17.8600	17.8600	-6.590%	16	26	-97.032%
2024-05-14	19.1200	19.1200	19.1200	19.1200	-8.952%	1	18	-97.228%
2024-05-06	21.0000	21.0000	21.0000	21.0000	-10.828%	2	17	-97.476%
2024-04-30	23.2800	23.5500	23.2800	23.5500	-2.079%	2	15	-97.749%
2024-04-25	24.4500	24.4700	24.0500	24.0500	+19.592%	3	13	-97.796%
2024-04-22	20.1100	20.1100	20.1100	20.1100	+8.644%	1	10	-97.364%
2024-04-15	18.5100	18.5100	18.5100	18.5100	+0.598%	5	9	-97.137%
2024-04-08	18.4000	18.4000	18.4000	18.4000	0.000%	4	4	-97.120%