Dark

META20261218P280
META Dec 18 2026 280.00 Put (META261218P00280000)
option OPRA

Inactive

Sep 9, 2026

0.1800+12.500%(+0.0200)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1600	0.2000	0.1600	0.1800	+12.500%	59	378	0.000%
2026-09-08	0.1600	0.1600	0.1600	0.1600	0.000%	2	329	+12.500%
2026-09-04	0.1600	0.1600	0.1600	0.1600	-23.810%	4	325	+12.500%
2026-09-03	0.2100	0.2100	0.2100	0.2100	-4.545%	1	325	-14.286%
2026-09-01	0.2800	0.2800	0.2200	0.2200	-35.294%	52	325	-18.182%
2026-08-24	0.3300	0.3400	0.3300	0.3400	-10.526%	12	324	-47.059%
2026-08-18	0.4200	0.4300	0.3700	0.3800	+31.034%	10	324	-52.632%
2026-08-17	0.2900	0.2900	0.2900	0.2900	-9.375%	1	323	-37.931%
2026-08-12	0.3200	0.3200	0.3200	0.3200	+28.000%	5	322	-43.750%
2026-08-07	0.2500	0.2500	0.2500	0.2500	-46.809%	20	322	-28.000%
2026-08-03	0.4600	0.5000	0.4200	0.4700	-33.803%	40	302	-61.702%
2026-07-22	0.7100	0.7100	0.7100	0.7100	-5.333%	1	262	-74.648%
2026-07-17	0.7400	0.7500	0.7400	0.7500	-2.597%	55	262	-76.000%
2026-07-14	0.7700	0.7700	0.7700	0.7700	-1.282%	1	299	-76.623%
2026-07-13	0.8600	0.8600	0.7800	0.7800	-14.286%	4	300	-76.923%
2026-07-10	0.9100	0.9100	0.9100	0.9100	+4.598%	1	296	-80.220%
2026-07-01	0.8700	0.8700	0.8700	0.8700	-37.857%	1	295	-79.310%
2026-06-26	1.3800	1.4000	1.3200	1.4000	+2.941%	4	295	-87.143%
2026-06-25	1.3000	1.3600	1.3000	1.3600	+12.397%	11	293	-86.765%
2026-06-24	1.1100	1.2100	1.1100	1.2100	+9.009%	8	282	-85.124%
2026-06-23	1.1100	1.1100	1.1100	1.1100	+0.909%	3	274	-83.784%
2026-06-17	1.0500	1.1000	1.0500	1.1000	+10.000%	7	267	-83.636%
2026-06-16	1.0000	1.0000	1.0000	1.0000	-1.961%	25	267	-82.000%
2026-06-15	1.0200	1.0200	1.0200	1.0200	-10.526%	1	242	-82.353%
2026-06-09	1.1400	1.1400	1.1400	1.1400	+14.000%	1	242	-84.211%
2026-05-29	1.0000	1.0000	1.0000	1.0000	+9.890%	1	241	-82.000%
2026-05-28	0.9400	0.9500	0.9100	0.9100	-19.469%	42	240	-80.220%
2026-05-22	1.0900	1.1300	1.0900	1.1300	-5.833%	20	237	-84.071%
2026-05-21	1.2000	1.2000	1.2000	1.2000	+2.564%	9	247	-85.000%
2026-05-18	1.1700	1.1700	1.1700	1.1700	-7.143%	20	247	-84.615%
2026-05-08	1.2600	1.2600	1.2600	1.2600	+6.780%	1	230	-85.714%
2026-05-06	1.1800	1.1800	1.1800	1.1800	-9.924%	3	231	-84.746%
2026-05-04	1.3100	1.3100	1.3100	1.3100	-2.239%	4	231	-86.260%
2026-04-30	1.3600	1.3600	1.3400	1.3400	+8.065%	3	231	-86.567%
2026-04-28	1.2400	1.2400	1.2400	1.2400	-16.779%	2	230	-85.484%
2026-04-15	1.6500	1.6500	1.4900	1.4900	-19.892%	24	229	-87.919%
2026-04-14	1.8600	1.8600	1.8600	1.8600	-21.519%	4	229	-90.323%
2026-04-09	2.3700	2.3700	2.3700	2.3700	-28.829%	2	229	-92.405%
2026-04-06	3.3300	3.3300	3.3300	3.3300	-37.170%	2	229	-94.595%
2026-03-27	5.3000	5.3000	5.3000	5.3000	+26.190%	2	227	-96.604%
2026-03-26	3.7500	4.2000	3.7500	4.2000	+33.758%	44	227	-95.714%
2026-03-24	3.0800	3.1400	3.0600	3.1400	+5.017%	41	236	-94.268%
2026-03-19	2.9900	2.9900	2.9900	2.9900	-1.967%	1	217	-93.980%
2026-03-09	3.0000	3.0500	3.0000	3.0500	+22.000%	2	218	-94.098%
2026-03-06	2.5000	2.5000	2.5000	2.5000	-1.575%	4	223	-92.800%
2026-02-27	2.5400	2.5400	2.5400	2.5400	+27.638%	5	223	-92.913%
2026-02-09	2.1700	2.1700	1.9700	1.9900	-4.327%	12	218	-90.955%
2026-01-26	2.1400	2.1400	2.0800	2.0800	+2.463%	4	218	-91.346%
2026-01-06	2.0300	2.0300	2.0300	2.0300	-31.186%	3	219	-91.133%
2025-12-03	2.9500	2.9500	2.9500	2.9500	-8.951%	1	219	-93.898%
2025-11-26	3.2400	3.2400	3.2400	3.2400	-0.917%	1	218	-94.444%
2025-11-25	3.2700	3.2700	3.2700	3.2700	-21.583%	2	218	-94.495%
2025-11-19	4.1700	4.1700	4.1700	4.1700	+24.478%	1	216	-95.683%
2025-11-10	3.3500	3.3500	3.3500	3.3500	+37.295%	1	215	-94.627%
2025-10-29	2.4400	2.4400	2.4400	2.4400	0.000%	5	214	-92.623%
2025-10-28	2.3900	2.4400	2.3900	2.4400	-4.314%	2	209	-92.623%
2025-10-24	2.4900	2.5500	2.4900	2.5500	-10.526%	2	208	-92.941%
2025-10-20	2.8100	2.8500	2.8100	2.8500	-0.350%	2	207	-93.684%
2025-10-08	2.9100	2.9100	2.8600	2.8600	-17.101%	56	207	-93.706%
2025-10-06	3.4500	3.4500	3.4500	3.4500	+18.966%	1	207	-94.783%
2025-09-05	2.9000	2.9000	2.9000	2.9000	+11.538%	1	207	-93.793%
2025-08-01	2.4700	2.6000	2.4700	2.6000	+18.721%	6	207	-93.077%
2025-07-31	2.4800	2.4800	2.1500	2.1900	-22.340%	6	203	-91.781%
2025-07-24	2.8100	2.8200	2.8100	2.8200	-2.083%	50	203	-93.617%
2025-07-23	2.9000	2.9000	2.8800	2.8800	-8.571%	50	232	-93.750%
2025-07-21	3.1500	3.1500	3.1500	3.1500	-8.696%	40	183	-94.286%
2025-07-18	3.4500	3.4500	3.4500	3.4500	+7.813%	1	183	-94.783%
2025-07-14	3.2000	3.2000	3.2000	3.2000	0.000%	1	182	-94.375%
2025-07-09	3.4000	3.4500	3.2000	3.2000	-13.514%	70	182	-94.375%
2025-07-08	3.6000	3.7000	3.6000	3.7000	-1.333%	31	182	-95.135%
2025-07-07	3.7500	3.7500	3.7500	3.7500	0.000%	1	182	-95.200%
2025-07-03	3.7500	3.8000	3.7500	3.7500	-6.015%	122	143	-95.200%
2025-07-02	3.9900	3.9900	3.9900	3.9900	-0.250%	1	143	-95.489%
2025-07-01	4.1500	4.1500	4.0000	4.0000	+2.564%	2	143	-95.500%
2025-06-30	3.8000	3.9300	3.6900	3.9000	-5.797%	42	143	-95.385%
2025-06-27	4.0100	4.1400	4.0100	4.1400	-4.167%	2	116	-95.652%
2025-06-26	4.3200	4.3200	4.3200	4.3200	-2.921%	20	116	-95.833%
2025-06-25	4.4500	4.4500	4.4500	4.4500	-0.224%	5	126	-95.955%
2025-06-24	4.7000	4.7000	4.4600	4.4600	-7.660%	50	126	-95.964%
2025-06-23	5.0700	5.1000	4.8300	4.8300	-6.214%	85	111	-96.273%
2025-06-20	5.1500	5.1500	5.1500	5.1500	+3.000%	2	89	-96.505%
2025-06-18	4.9500	5.0000	4.9500	5.0000	-1.961%	12	88	-96.400%
2025-06-17	5.0000	5.1000	5.0000	5.1000	+2.000%	3	88	-96.471%
2025-06-16	5.0900	5.0900	5.0000	5.0000	-13.941%	70	88	-96.400%
2025-06-04	5.8100	5.8100	5.8100	5.8100	-8.504%	5	95	-96.902%
2025-05-29	6.4500	6.4500	6.3500	6.3500	+0.794%	4	95	-97.165%
2025-05-15	6.3000	6.3000	6.3000	6.3000	+6.419%	1	95	-97.143%
2025-05-14	5.9200	5.9200	5.9200	5.9200	-29.524%	1	96	-96.959%
2025-05-06	8.4000	8.4000	8.4000	8.4000	+3.704%	2	96	-97.857%
2025-05-02	7.8500	8.1000	7.8500	8.1000	-42.349%	12	96	-97.778%
2025-04-16	14.0500	14.0500	14.0500	14.0500	+11.508%	2	92	-98.719%
2025-04-15	12.0000	12.6000	12.0000	12.6000	-3.077%	2	92	-98.571%
2025-04-11	13.0000	13.0000	13.0000	13.0000	-17.460%	2	91	-98.615%
2025-04-09	15.1000	15.7500	15.1000	15.7500	+3.482%	20	92	-98.857%
2025-04-07	17.9800	17.9800	15.2200	15.2200	+39.250%	4	92	-98.817%
2025-04-03	11.0000	11.0000	10.9300	10.9300	+19.454%	3	92	-98.353%
2025-04-02	9.1500	9.1500	9.1500	9.1500	-3.175%	1	94	-98.033%
2025-04-01	9.4500	9.4500	9.4500	9.4500	-5.025%	1	94	-98.095%
2025-03-31	9.9500	9.9500	9.9500	9.9500	+4.188%	3	94	-98.191%
2025-03-28	9.5500	9.5500	9.5500	9.5500	0.000%	2	96	-98.115%
2025-03-18	9.5500	9.6000	9.5500	9.5500	+46.923%	10	96	-98.115%
2025-03-03	6.5000	6.5000	6.5000	6.5000	+8.333%	1	91	-97.231%
2025-02-26	6.0000	6.0000	6.0000	6.0000	-7.692%	1	92	-97.000%
2025-02-25	6.5000	6.5000	6.5000	6.5000	+19.926%	1	92	-97.231%
2025-02-21	5.4200	5.4200	5.4200	5.4200	+11.753%	2	92	-96.679%
2025-02-14	4.8500	4.8500	4.8500	4.8500	-1.020%	6	93	-96.289%
2025-02-11	5.0000	5.0500	4.9000	4.9000	-4.854%	4	93	-96.327%
2025-02-06	5.0700	5.1500	5.0700	5.1500	+0.980%	2	94	-96.505%
2025-01-31	5.0000	5.1000	5.0000	5.1000	-2.857%	4	94	-96.471%
2025-01-30	5.2500	5.2500	5.2500	5.2500	-10.256%	1	91	-96.571%
2025-01-29	5.8500	5.8500	5.8500	5.8500	-31.176%	1	91	-96.923%
2025-01-14	8.5000	8.5000	8.5000	8.5000	0.000%	1	90	-97.882%
2025-01-13	8.5000	8.5000	8.5000	8.5000	+1.796%	1	89	-97.882%
2025-01-10	8.3000	8.3500	8.1000	8.3500	+2.454%	6	88	-97.844%
2025-01-08	8.0000	8.1500	8.0000	8.1500	+16.429%	6	81	-97.791%
2025-01-06	7.0000	7.0000	7.0000	7.0000	-15.049%	1	81	-97.429%
2025-01-02	8.2400	8.2400	8.2400	8.2400	-3.738%	1	82	-97.816%
2024-12-31	8.5600	8.5600	8.5600	8.5600	+7.000%	1	84	-97.897%
2024-12-18	8.0000	8.0000	8.0000	8.0000	+6.667%	1	84	-97.750%
2024-12-17	7.5000	7.5000	7.5000	7.5000	0.000%	1	83	-97.600%
2024-12-13	7.2000	7.5000	7.2000	7.5000	+4.167%	6	82	-97.600%
2024-12-12	7.2000	7.2000	7.2000	7.2000	-4.000%	1	80	-97.500%
2024-12-10	7.4000	7.5000	7.4000	7.5000	-17.582%	2	79	-97.600%
2024-11-19	9.1000	9.1000	9.1000	9.1000	+12.346%	3	79	-98.022%
2024-11-13	8.1000	8.1000	8.1000	8.1000	-8.371%	1	79	-97.778%
2024-11-06	8.8000	8.8400	8.8000	8.8400	-5.455%	2	79	-97.964%
2024-11-01	9.3500	9.3500	9.3500	9.3500	+5.056%	2	79	-98.075%
2024-10-31	8.9000	8.9000	8.9000	8.9000	-0.559%	2	79	-97.978%
2024-10-30	9.1000	9.1000	8.9500	8.9500	-17.130%	3	79	-97.989%
2024-10-24	10.8000	10.8000	10.8000	10.8000	+2.857%	1	79	-98.333%
2024-10-23	10.5000	10.5000	10.5000	10.5000	-0.943%	1	79	-98.286%
2024-10-11	10.6000	10.6000	10.6000	10.6000	-2.752%	2	79	-98.302%
2024-10-10	10.9000	10.9000	10.9000	10.9000	+0.461%	1	79	-98.349%
2024-10-09	10.7500	10.8500	10.7500	10.8500	-5.734%	2	79	-98.341%
2024-10-03	11.9000	11.9000	11.5100	11.5100	-4.876%	2	79	-98.436%
2024-10-02	12.1000	12.1000	12.1000	12.1000	+0.833%	1	79	-98.512%
2024-09-26	12.0000	12.0000	12.0000	12.0000	-0.990%	1	79	-98.500%
2024-09-23	12.1200	12.1200	12.1200	12.1200	-3.810%	1	79	-98.515%
2024-09-19	13.0000	13.0000	12.6000	12.6000	-12.500%	2	79	-98.571%
2024-09-18	14.4000	14.4000	14.4000	14.4000	-13.772%	6	79	-98.750%
2024-09-11	17.5000	17.5000	16.7000	16.7000	+1.705%	2	79	-98.922%
2024-09-04	16.4200	16.4200	16.4200	16.4200	+2.947%	2	79	-98.904%
2024-08-19	15.8500	15.9500	15.8500	15.9500	-12.603%	2	81	-98.871%
2024-08-09	18.2500	18.2500	18.2500	18.2500	-10.758%	8	81	-99.014%
2024-08-06	20.4500	20.4500	20.4500	20.4500	+42.509%	1	83	-99.120%
2024-08-01	14.4000	14.4000	14.3000	14.3500	-21.585%	5	82	-98.746%
2024-07-31	18.3000	18.3000	18.3000	18.3000	-5.181%	1	83	-99.016%
2024-07-29	19.3000	19.3000	19.3000	19.3000	-2.525%	1	83	-99.067%
2024-07-26	20.7000	20.7000	19.8000	19.8000	-7.477%	6	82	-99.091%
2024-07-25	21.4000	21.4000	21.4000	21.4000	+7.809%	2	82	-99.159%
2024-07-24	19.8000	19.8500	19.8000	19.8500	+13.429%	2	82	-99.093%
2024-07-23	17.5000	17.5000	17.5000	17.5000	-0.850%	1	82	-98.971%
2024-07-22	18.0000	18.0000	17.6000	17.6500	-2.486%	17	82	-98.980%
2024-07-19	18.2000	18.2000	18.1000	18.1000	-9.950%	8	77	-99.006%
2024-07-18	19.1500	20.1000	19.1500	20.1000	-1.951%	59	77	-99.104%
2024-07-17	20.5000	20.5000	20.5000	20.5000	+25.000%	1	30	-99.122%
2024-07-11	15.0000	16.5000	15.0000	16.4000	+14.685%	5	29	-98.902%
2024-07-08	14.3000	14.3000	14.3000	14.3000	-2.721%	1	30	-98.741%
2024-07-05	15.0000	15.0000	14.7000	14.7000	-8.411%	14	30	-98.776%
2024-06-28	16.0500	16.0500	16.0500	16.0500	+2.885%	6	30	-98.879%
2024-06-27	15.6000	15.6000	15.6000	15.6000	-14.754%	6	24	-98.846%
2024-06-07	18.3000	18.3000	18.3000	18.3000	+1.554%	2	18	-99.016%
2024-06-06	18.0500	18.0500	18.0200	18.0200	-10.125%	2	19	-99.001%
2024-05-16	20.0200	20.0500	20.0000	20.0500	+1.777%	8	18	-99.102%
2024-05-15	19.7000	19.7000	19.7000	19.7000	-7.075%	9	25	-99.086%
2024-05-13	21.0000	21.2000	21.0000	21.2000	+1.435%	2	18	-99.151%
2024-05-08	20.9000	20.9000	20.9000	20.9000	-17.717%	1	16	-99.139%
2024-04-25	25.6000	27.0000	25.4000	25.4000	+18.970%	19	15	-99.291%
2024-04-24	21.7500	21.7500	21.3500	21.3500	0.000%	2	1	-99.157%