Dark

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

EOD

Sep 15, 2026

0.1600+14.286%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.2000	0.2000	0.1600	0.1600	+14.286%	4	311	0.000%
2026-09-09	0.1900	0.1900	0.1400	0.1400	-12.500%	6	309	+14.286%
2026-09-08	0.2000	0.2000	0.1600	0.1600	-23.810%	7	310	0.000%
2026-09-04	0.2000	0.2100	0.2000	0.2100	-4.545%	7	303	-23.810%
2026-09-01	0.2400	0.2600	0.2100	0.2200	0.000%	16	303	-27.273%
2026-08-27	0.2800	0.2800	0.2200	0.2200	-38.889%	11	303	-27.273%
2026-08-20	0.3600	0.3600	0.3600	0.3600	+71.429%	1	303	-55.556%
2026-08-14	0.2400	0.2400	0.2100	0.2100	-22.222%	21	303	-23.810%
2026-08-12	0.2600	0.2800	0.2500	0.2700	-10.000%	47	306	-40.741%
2026-08-06	0.3000	0.3000	0.3000	0.3000	-9.091%	3	294	-46.667%
2026-08-05	0.3300	0.3300	0.3300	0.3300	-15.385%	12	297	-51.515%
2026-08-04	0.3900	0.3900	0.3900	0.3900	-22.000%	1	293	-58.974%
2026-07-31	0.5000	0.5000	0.5000	0.5000	-20.635%	2	293	-68.000%
2026-07-30	0.5900	0.6300	0.5900	0.6300	+12.500%	6	293	-74.603%
2026-07-29	0.5200	0.5600	0.5100	0.5600	+19.149%	8	293	-71.429%
2026-07-28	0.4700	0.4700	0.4700	0.4700	-18.966%	1	293	-65.957%
2026-07-27	0.5800	0.5800	0.5800	0.5800	+11.538%	2	293	-72.414%
2026-07-24	0.5200	0.5200	0.5200	0.5200	-1.887%	9	293	-69.231%
2026-07-22	0.5300	0.5300	0.5300	0.5300	+3.922%	2	293	-69.811%
2026-07-21	0.5300	0.5300	0.5000	0.5100	-5.556%	16	295	-68.627%
2026-07-20	0.5400	0.5400	0.5400	0.5400	-19.403%	1	293	-70.370%
2026-07-17	0.6800	0.6800	0.6300	0.6700	+17.544%	4	293	-76.119%
2026-07-16	0.5900	0.6000	0.5700	0.5700	-13.636%	17	294	-71.930%
2026-07-15	0.7800	0.7800	0.6600	0.6600	-1.493%	4	289	-75.758%
2026-07-13	0.7000	0.7100	0.6700	0.6700	-12.987%	3	289	-76.119%
2026-07-09	0.7700	0.7700	0.7700	0.7700	-7.229%	1	288	-79.221%
2026-07-02	0.8300	0.8300	0.8300	0.8300	+16.901%	1	288	-80.723%
2026-07-01	0.8000	0.8000	0.7100	0.7100	-34.259%	2	288	-77.465%
2026-06-30	1.0800	1.0800	1.0800	1.0800	+5.882%	1	286	-85.185%
2026-06-29	1.0300	1.0300	1.0200	1.0200	+10.870%	3	286	-84.314%
2026-06-24	0.7300	0.9200	0.7300	0.9200	-3.158%	2	285	-82.609%
2026-06-22	0.9500	0.9500	0.9500	0.9500	-15.929%	10	285	-83.158%
2026-06-12	1.1200	1.1300	1.1200	1.1300	-0.877%	2	275	-85.841%
2026-06-11	1.1400	1.1400	1.1400	1.1400	+4.587%	1	274	-85.965%
2026-06-10	1.0900	1.0900	1.0900	1.0900	+9.000%	10	273	-85.321%
2026-06-08	1.0000	1.0000	1.0000	1.0000	+21.951%	1	273	-84.000%
2026-06-02	0.8200	0.8200	0.8200	0.8200	-11.828%	1	272	-80.488%
2026-06-01	0.9300	0.9300	0.9300	0.9300	-12.264%	2	272	-82.796%
2026-05-21	1.0500	1.0600	1.0500	1.0600	-0.935%	10	274	-84.906%
2026-05-08	1.0700	1.0700	1.0700	1.0700	-2.727%	2	282	-85.047%
2026-05-06	1.1000	1.1000	1.1000	1.1000	+0.917%	1	282	-85.455%
2026-05-05	1.0300	1.0900	1.0300	1.0900	+43.421%	6	281	-85.321%
2026-05-04	0.7600	0.7600	0.7600	0.7600	-32.143%	3	275	-78.947%
2026-04-30	1.1000	1.1700	1.1000	1.1200	+10.891%	23	275	-85.714%
2026-04-28	1.1000	1.1000	1.0100	1.0100	-23.485%	2	257	-84.158%
2026-04-15	1.3600	1.3600	1.3100	1.3200	-61.739%	8	255	-87.879%
2026-04-02	3.4500	3.4500	3.4500	3.4500	-23.333%	1	254	-95.362%
2026-03-27	4.5000	4.5000	4.5000	4.5000	+76.471%	2	254	-96.444%
2026-03-25	2.5500	2.5500	2.5500	2.5500	+16.438%	1	254	-93.725%
2026-03-17	2.1900	2.1900	2.1900	2.1900	-13.780%	2	253	-92.694%
2026-03-09	2.5400	2.5400	2.5400	2.5400	+11.404%	1	255	-93.701%
2026-03-03	2.2800	2.2800	2.2800	2.2800	+6.542%	2	256	-92.982%
2026-02-25	2.1400	2.1400	2.1400	2.1400	+4.902%	1	257	-92.523%
2026-02-23	2.0400	2.0400	2.0400	2.0400	+11.475%	1	257	-92.157%
2026-02-09	1.8300	1.8300	1.8300	1.8300	+36.567%	2	258	-91.257%
2026-02-03	1.3400	1.3400	1.3400	1.3400	+2.290%	12	258	-88.060%
2026-01-29	1.3100	1.3100	1.3100	1.3100	-29.189%	1	260	-87.786%
2026-01-26	1.8500	1.8500	1.8500	1.8500	-13.953%	3	261	-91.351%
2026-01-20	2.1500	2.1500	2.1500	2.1500	+6.436%	1	258	-92.558%
2026-01-07	2.0200	2.0200	2.0200	2.0200	+14.124%	1	257	-92.079%
2026-01-06	1.7700	1.7700	1.7700	1.7700	-8.763%	3	256	-90.960%
2025-12-29	1.9000	1.9400	1.9000	1.9400	-10.185%	8	253	-91.753%
2025-12-18	2.1200	2.1600	2.1200	2.1600	-10.373%	2	253	-92.593%
2025-12-15	2.4100	2.4100	2.4100	2.4100	-26.300%	8	252	-93.361%
2025-11-21	3.2700	3.2700	3.2700	3.2700	-17.215%	1	252	-95.107%
2025-11-19	3.9200	3.9500	3.9200	3.9500	+9.722%	3	251	-95.949%
2025-11-17	3.6000	3.6000	3.6000	3.6000	+12.500%	1	250	-95.556%
2025-11-12	3.2000	3.2000	3.2000	3.2000	+0.629%	1	249	-95.000%
2025-11-11	3.1800	3.1800	3.1800	3.1800	-7.289%	1	247	-94.969%
2025-11-07	3.4300	3.4300	3.4300	3.4300	+17.869%	2	247	-95.335%
2025-11-03	2.9100	2.9100	2.9100	2.9100	+7.380%	1	247	-94.502%
2025-10-30	2.9000	3.0700	2.7000	2.7100	+27.230%	109	247	-94.096%
2025-10-29	2.1300	2.1300	2.1300	2.1300	-2.740%	5	254	-92.488%
2025-10-28	2.1000	2.1900	2.1000	2.1900	-8.750%	2	255	-92.694%
2025-10-22	2.4000	2.4000	2.4000	2.4000	-6.250%	1	255	-93.333%
2025-10-20	2.4600	2.5600	2.4600	2.5600	-16.066%	2	255	-93.750%
2025-10-14	3.2000	3.2000	3.0500	3.0500	+17.308%	2	255	-94.754%
2025-10-09	2.5600	2.6000	2.5600	2.6000	-0.383%	2	255	-93.846%
2025-10-08	2.6100	2.6100	2.6100	2.6100	+18.636%	22	255	-93.870%
2025-09-23	2.2000	2.2000	2.2000	2.2000	-6.383%	2	255	-92.727%
2025-08-28	2.3500	2.3500	2.3500	2.3500	-12.963%	1	255	-93.191%
2025-08-21	2.7000	2.7000	2.7000	2.7000	+20.000%	1	254	-94.074%
2025-08-13	2.2500	2.2500	2.2500	2.2500	-3.846%	1	253	-92.889%
2025-08-01	2.3400	2.3400	2.3400	2.3400	+15.842%	1	252	-93.162%
2025-07-31	2.0200	2.0200	2.0200	2.0200	-16.183%	20	253	-92.079%
2025-07-30	2.2000	2.4100	2.2000	2.4100	-2.823%	17	271	-93.361%
2025-07-24	2.5300	2.5600	2.4500	2.4800	-3.876%	76	270	-93.548%
2025-07-23	2.6800	2.6800	2.5600	2.5800	-8.511%	46	249	-93.798%
2025-07-21	2.8000	2.8200	2.8000	2.8200	-5.051%	40	204	-94.326%
2025-07-11	2.9700	2.9700	2.9700	2.9700	-5.112%	4	244	-94.613%
2025-07-10	3.0100	3.1300	3.0100	3.1300	+7.931%	2	240	-94.888%
2025-07-09	2.9000	2.9000	2.9000	2.9000	-21.409%	40	240	-94.483%
2025-07-01	3.7000	3.7000	3.6900	3.6900	+3.944%	2	218	-95.664%
2025-06-30	3.5500	3.5500	3.3300	3.5500	-4.313%	4	219	-95.493%
2025-06-27	3.6100	3.7100	3.6100	3.7100	-17.002%	2	220	-95.687%
2025-06-23	4.4700	4.4700	4.4700	4.4700	-1.974%	1	220	-96.421%
2025-06-18	4.5600	4.5600	4.5600	4.5600	+0.220%	4	221	-96.491%
2025-06-16	4.6000	4.6000	4.5000	4.5500	-11.650%	34	221	-96.484%
2025-06-13	5.0000	5.1500	5.0000	5.1500	+6.186%	8	221	-96.893%
2025-06-12	4.8500	4.8500	4.8500	4.8500	+4.301%	6	221	-96.701%
2025-06-10	4.7000	4.7500	4.6500	4.6500	+1.087%	29	221	-96.559%
2025-06-09	4.6000	4.6000	4.6000	4.6000	-22.689%	10	196	-96.522%
2025-05-27	6.0000	6.0000	5.9500	5.9500	-6.886%	24	186	-97.311%
2025-05-23	6.3900	6.3900	6.3900	6.3900	+9.231%	2	173	-97.496%
2025-05-12	5.9000	5.9000	5.8500	5.8500	-22.000%	2	173	-97.265%
2025-05-06	7.5500	7.5500	7.5000	7.5000	+4.895%	2	173	-97.867%
2025-05-02	7.0000	7.1500	7.0000	7.1500	-21.858%	6	174	-97.762%
2025-04-30	9.3000	9.3000	9.1500	9.1500	+2.809%	33	173	-98.251%
2025-04-25	9.3500	9.3500	8.9000	8.9000	-18.423%	228	164	-98.202%
2025-04-15	10.9100	10.9100	10.9100	10.9100	-3.451%	3	106	-98.533%
2025-04-11	11.5000	11.5000	11.3000	11.3000	-25.902%	8	109	-98.584%
2025-04-09	15.2500	15.2500	15.2500	15.2500	-4.688%	1	111	-98.951%
2025-04-07	16.0000	16.0000	16.0000	16.0000	+21.212%	2	111	-99.000%
2025-04-04	13.2900	13.2900	13.2000	13.2000	+33.333%	8	111	-98.788%
2025-04-03	9.8500	9.9000	9.8500	9.9000	+16.883%	4	114	-98.384%
2025-03-31	8.4700	8.4700	8.4700	8.4700	+13.084%	2	116	-98.111%
2025-03-17	7.4900	7.4900	7.4900	7.4900	-11.570%	2	114	-97.864%
2025-03-14	8.4700	8.4700	8.4700	8.4700	+56.852%	2	112	-98.111%
2025-02-26	5.2500	5.4000	5.2500	5.4000	-10.000%	2	112	-97.037%
2025-02-25	6.0000	6.0000	6.0000	6.0000	+15.385%	1	111	-97.333%
2025-02-24	5.1000	5.2000	5.1000	5.2000	+14.286%	4	111	-96.923%
2025-02-18	4.5500	4.5500	4.5500	4.5500	+2.247%	2	111	-96.484%
2025-02-14	4.4000	4.4500	4.3500	4.4500	-4.301%	42	117	-96.404%
2025-02-13	4.6500	4.6500	4.6500	4.6500	+2.198%	1	117	-96.559%
2025-02-11	4.5500	4.5500	4.5500	4.5500	-1.087%	2	117	-96.484%
2025-02-10	4.6500	4.6500	4.6000	4.6000	0.000%	4	118	-96.522%
2025-02-07	4.6500	4.6500	4.6000	4.6000	-3.564%	4	119	-96.522%
2025-02-03	4.7500	4.7700	4.7500	4.7700	-16.021%	3	121	-96.646%
2025-01-28	5.6500	5.6800	5.6500	5.6800	-14.586%	2	121	-97.183%
2025-01-17	6.6000	6.6500	6.6000	6.6500	-9.524%	8	123	-97.594%
2025-01-08	7.3000	7.3500	7.2000	7.3500	-5.769%	22	129	-97.823%
2024-12-20	7.8000	7.8000	7.8000	7.8000	+4.000%	4	129	-97.949%
2024-12-18	7.2000	7.5000	7.2000	7.5000	+11.607%	64	133	-97.867%
2024-12-16	6.7500	6.7500	6.7200	6.7200	+1.053%	4	182	-97.619%
2024-12-13	6.6500	6.6500	6.6500	6.6500	+3.583%	2	182	-97.594%
2024-12-12	6.4200	6.4200	6.4200	6.4200	+0.469%	1	182	-97.508%
2024-12-11	6.3900	6.3900	6.3900	6.3900	-4.627%	1	183	-97.496%
2024-12-10	6.6000	6.7000	6.6000	6.7000	-2.899%	2	203	-97.612%
2024-12-09	6.9000	7.0000	6.9000	6.9000	+5.344%	26	201	-97.681%
2024-12-05	6.5500	6.5500	6.5500	6.5500	+4.134%	1	216	-97.557%
2024-12-03	6.2900	6.2900	6.2900	6.2900	-16.133%	1	215	-97.456%
2024-11-27	7.5000	7.5000	7.5000	7.5000	+5.634%	1	213	-97.867%
2024-11-26	7.1000	7.1000	7.1000	7.1000	-13.415%	1	213	-97.746%
2024-11-21	8.2000	8.2000	8.2000	8.2000	+2.500%	1	211	-98.049%
2024-11-20	8.0000	8.0000	8.0000	8.0000	-0.621%	1	211	-98.000%
2024-11-15	7.5000	8.0500	7.5000	8.0500	+8.784%	4	210	-98.012%
2024-11-14	7.4000	7.4000	7.4000	7.4000	+2.778%	1	209	-97.838%
2024-11-13	7.5000	7.5000	7.2000	7.2000	+2.857%	3	209	-97.778%
2024-11-12	7.0000	7.0000	7.0000	7.0000	-5.405%	1	206	-97.714%
2024-11-11	7.1000	7.4000	7.1000	7.4000	+4.965%	2	205	-97.838%
2024-11-07	7.1000	7.1500	7.0000	7.0500	-11.875%	6	204	-97.730%
2024-11-05	8.0000	8.0000	8.0000	8.0000	-3.498%	1	198	-98.000%
2024-10-31	8.2900	8.2900	8.2900	8.2900	-14.448%	1	199	-98.070%
2024-10-09	9.7100	9.7100	9.6700	9.6900	+1.043%	15	200	-98.349%
2024-10-08	9.8100	9.9300	9.5900	9.5900	-2.738%	41	215	-98.332%
2024-10-07	9.6900	9.8600	9.6700	9.8600	+3.789%	10	250	-98.377%
2024-10-04	10.0200	10.0200	9.5000	9.5000	-14.182%	8	260	-98.316%
2024-09-24	11.0700	11.0700	11.0700	11.0700	+1.188%	10	264	-98.555%
2024-09-23	10.9400	10.9400	10.9400	10.9400	-2.582%	10	254	-98.537%
2024-09-20	11.2000	11.3200	10.8700	11.2300	-1.057%	80	244	-98.575%
2024-09-19	11.4300	11.4300	11.3000	11.3500	-22.154%	8	204	-98.590%
2024-09-11	14.5800	14.5800	14.5800	14.5800	+1.250%	1	197	-98.903%
2024-08-19	14.4700	14.4700	14.4000	14.4000	-5.882%	2	196	-98.889%
2024-08-13	15.3800	15.3800	15.2600	15.3000	-6.135%	6	196	-98.954%
2024-08-12	16.3000	16.3000	16.3000	16.3000	-10.685%	1	196	-99.018%
2024-08-06	19.2000	19.2000	18.0000	18.2500	-14.918%	32	195	-99.123%
2024-08-05	21.0700	21.4500	20.9700	21.4500	+28.443%	132	195	-99.254%
2024-08-02	16.7000	16.7000	16.7000	16.7000	+0.906%	12	66	-99.042%
2024-07-31	16.5500	16.5500	16.5500	16.5500	-10.541%	1	71	-99.033%
2024-07-24	17.2800	18.5000	17.2800	18.5000	+4.816%	3	72	-99.135%
2024-07-17	17.6500	17.6500	17.6500	17.6500	+35.249%	3	70	-99.093%
2024-07-05	12.9800	13.0500	12.5000	13.0500	-11.824%	6	67	-98.774%
2024-07-01	14.8000	14.8000	14.8000	14.8000	-2.951%	1	67	-98.919%
2024-06-25	15.5000	15.5000	15.2000	15.2500	+0.660%	45	66	-98.951%
2024-06-11	15.1500	15.1500	15.1500	15.1500	-14.310%	1	36	-98.944%
2024-06-04	17.6800	17.6800	17.6800	17.6800	-7.094%	1	35	-99.095%
2024-05-31	18.5100	19.0300	18.5100	19.0300	+8.433%	4	36	-99.159%
2024-05-30	17.5500	17.5500	17.5500	17.5500	+2.332%	1	35	-99.088%
2024-05-28	17.1500	17.1500	17.1500	17.1500	-0.867%	1	34	-99.067%
2024-05-24	17.9900	17.9900	17.3000	17.3000	-6.989%	24	28	-99.075%
2024-05-23	17.9700	18.6000	17.9700	18.6000	+4.143%	2	26	-99.140%
2024-05-15	18.5100	18.5800	17.8600	17.8600	-6.590%	16	26	-99.104%
2024-05-14	19.1200	19.1200	19.1200	19.1200	-8.952%	1	18	-99.163%
2024-05-06	21.0000	21.0000	21.0000	21.0000	-10.828%	2	17	-99.238%
2024-04-30	23.2800	23.5500	23.2800	23.5500	-2.079%	2	15	-99.321%
2024-04-25	24.4500	24.4700	24.0500	24.0500	+19.592%	3	13	-99.335%
2024-04-22	20.1100	20.1100	20.1100	20.1100	+8.644%	1	10	-99.204%
2024-04-15	18.5100	18.5100	18.5100	18.5100	+0.598%	5	9	-99.136%
2024-04-08	18.4000	18.4000	18.4000	18.4000	0.000%	4	4	-99.130%