Dark

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

EOD

Jul 22, 2026

0.7100-5.333%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.7100	0.7100	0.7100	0.7100	-5.333%	1	262	0.000%
2026-07-17	0.7400	0.7500	0.7400	0.7500	-2.597%	55	262	-5.333%
2026-07-14	0.7700	0.7700	0.7700	0.7700	-1.282%	1	299	-7.792%
2026-07-13	0.8600	0.8600	0.7800	0.7800	-14.286%	4	300	-8.974%
2026-07-10	0.9100	0.9100	0.9100	0.9100	+4.598%	1	296	-21.978%
2026-07-01	0.8700	0.8700	0.8700	0.8700	-37.857%	1	295	-18.391%
2026-06-26	1.3800	1.4000	1.3200	1.4000	+2.941%	4	295	-49.286%
2026-06-25	1.3000	1.3600	1.3000	1.3600	+12.397%	11	293	-47.794%
2026-06-24	1.1100	1.2100	1.1100	1.2100	+9.009%	8	282	-41.322%
2026-06-23	1.1100	1.1100	1.1100	1.1100	+0.909%	3	274	-36.036%
2026-06-17	1.0500	1.1000	1.0500	1.1000	+10.000%	7	267	-35.455%
2026-06-16	1.0000	1.0000	1.0000	1.0000	-1.961%	25	267	-29.000%
2026-06-15	1.0200	1.0200	1.0200	1.0200	-10.526%	1	242	-30.392%
2026-06-09	1.1400	1.1400	1.1400	1.1400	+14.000%	1	242	-37.719%
2026-05-29	1.0000	1.0000	1.0000	1.0000	+9.890%	1	241	-29.000%
2026-05-28	0.9400	0.9500	0.9100	0.9100	-19.469%	42	240	-21.978%
2026-05-22	1.0900	1.1300	1.0900	1.1300	-5.833%	20	237	-37.168%
2026-05-21	1.2000	1.2000	1.2000	1.2000	+2.564%	9	247	-40.833%
2026-05-18	1.1700	1.1700	1.1700	1.1700	-7.143%	20	247	-39.316%
2026-05-08	1.2600	1.2600	1.2600	1.2600	+6.780%	1	230	-43.651%
2026-05-06	1.1800	1.1800	1.1800	1.1800	-9.924%	3	231	-39.831%
2026-05-04	1.3100	1.3100	1.3100	1.3100	-2.239%	4	231	-45.802%
2026-04-30	1.3600	1.3600	1.3400	1.3400	+8.065%	3	231	-47.015%
2026-04-28	1.2400	1.2400	1.2400	1.2400	-16.779%	2	230	-42.742%
2026-04-15	1.6500	1.6500	1.4900	1.4900	-19.892%	24	229	-52.349%
2026-04-14	1.8600	1.8600	1.8600	1.8600	-21.519%	4	229	-61.828%
2026-04-09	2.3700	2.3700	2.3700	2.3700	-28.829%	2	229	-70.042%
2026-04-06	3.3300	3.3300	3.3300	3.3300	-37.170%	2	229	-78.679%
2026-03-27	5.3000	5.3000	5.3000	5.3000	+26.190%	2	227	-86.604%
2026-03-26	3.7500	4.2000	3.7500	4.2000	+33.758%	44	227	-83.095%
2026-03-24	3.0800	3.1400	3.0600	3.1400	+5.017%	41	236	-77.389%
2026-03-19	2.9900	2.9900	2.9900	2.9900	-1.967%	1	217	-76.254%
2026-03-09	3.0000	3.0500	3.0000	3.0500	+22.000%	2	218	-76.721%
2026-03-06	2.5000	2.5000	2.5000	2.5000	-1.575%	4	223	-71.600%
2026-02-27	2.5400	2.5400	2.5400	2.5400	+27.638%	5	223	-72.047%
2026-02-09	2.1700	2.1700	1.9700	1.9900	-4.327%	12	218	-64.322%
2026-01-26	2.1400	2.1400	2.0800	2.0800	+2.463%	4	218	-65.865%
2026-01-06	2.0300	2.0300	2.0300	2.0300	-31.186%	3	219	-65.025%
2025-12-03	2.9500	2.9500	2.9500	2.9500	-8.951%	1	219	-75.932%
2025-11-26	3.2400	3.2400	3.2400	3.2400	-0.917%	1	218	-78.086%
2025-11-25	3.2700	3.2700	3.2700	3.2700	-21.583%	2	218	-78.287%
2025-11-19	4.1700	4.1700	4.1700	4.1700	+24.478%	1	216	-82.974%
2025-11-10	3.3500	3.3500	3.3500	3.3500	+37.295%	1	215	-78.806%
2025-10-29	2.4400	2.4400	2.4400	2.4400	0.000%	5	214	-70.902%
2025-10-28	2.3900	2.4400	2.3900	2.4400	-4.314%	2	209	-70.902%
2025-10-24	2.4900	2.5500	2.4900	2.5500	-10.526%	2	208	-72.157%
2025-10-20	2.8100	2.8500	2.8100	2.8500	-0.350%	2	207	-75.088%
2025-10-08	2.9100	2.9100	2.8600	2.8600	-17.101%	56	207	-75.175%
2025-10-06	3.4500	3.4500	3.4500	3.4500	+18.966%	1	207	-79.420%
2025-09-05	2.9000	2.9000	2.9000	2.9000	+11.538%	1	207	-75.517%
2025-08-01	2.4700	2.6000	2.4700	2.6000	+18.721%	6	207	-72.692%
2025-07-31	2.4800	2.4800	2.1500	2.1900	-22.340%	6	203	-67.580%
2025-07-24	2.8100	2.8200	2.8100	2.8200	-2.083%	50	203	-74.823%
2025-07-23	2.9000	2.9000	2.8800	2.8800	-8.571%	50	232	-75.347%
2025-07-21	3.1500	3.1500	3.1500	3.1500	-8.696%	40	183	-77.460%
2025-07-18	3.4500	3.4500	3.4500	3.4500	+7.813%	1	183	-79.420%
2025-07-14	3.2000	3.2000	3.2000	3.2000	0.000%	1	182	-77.813%
2025-07-09	3.4000	3.4500	3.2000	3.2000	-13.514%	70	182	-77.813%
2025-07-08	3.6000	3.7000	3.6000	3.7000	-1.333%	31	182	-80.811%
2025-07-07	3.7500	3.7500	3.7500	3.7500	0.000%	1	182	-81.067%
2025-07-03	3.7500	3.8000	3.7500	3.7500	-6.015%	122	143	-81.067%
2025-07-02	3.9900	3.9900	3.9900	3.9900	-0.250%	1	143	-82.206%
2025-07-01	4.1500	4.1500	4.0000	4.0000	+2.564%	2	143	-82.250%
2025-06-30	3.8000	3.9300	3.6900	3.9000	-5.797%	42	143	-81.795%
2025-06-27	4.0100	4.1400	4.0100	4.1400	-4.167%	2	116	-82.850%
2025-06-26	4.3200	4.3200	4.3200	4.3200	-2.921%	20	116	-83.565%
2025-06-25	4.4500	4.4500	4.4500	4.4500	-0.224%	5	126	-84.045%
2025-06-24	4.7000	4.7000	4.4600	4.4600	-7.660%	50	126	-84.081%
2025-06-23	5.0700	5.1000	4.8300	4.8300	-6.214%	85	111	-85.300%
2025-06-20	5.1500	5.1500	5.1500	5.1500	+3.000%	2	89	-86.214%
2025-06-18	4.9500	5.0000	4.9500	5.0000	-1.961%	12	88	-85.800%
2025-06-17	5.0000	5.1000	5.0000	5.1000	+2.000%	3	88	-86.078%
2025-06-16	5.0900	5.0900	5.0000	5.0000	-13.941%	70	88	-85.800%
2025-06-04	5.8100	5.8100	5.8100	5.8100	-8.504%	5	95	-87.780%
2025-05-29	6.4500	6.4500	6.3500	6.3500	+0.794%	4	95	-88.819%
2025-05-15	6.3000	6.3000	6.3000	6.3000	+6.419%	1	95	-88.730%
2025-05-14	5.9200	5.9200	5.9200	5.9200	-29.524%	1	96	-88.007%
2025-05-06	8.4000	8.4000	8.4000	8.4000	+3.704%	2	96	-91.548%
2025-05-02	7.8500	8.1000	7.8500	8.1000	-42.349%	12	96	-91.235%
2025-04-16	14.0500	14.0500	14.0500	14.0500	+11.508%	2	92	-94.947%
2025-04-15	12.0000	12.6000	12.0000	12.6000	-3.077%	2	92	-94.365%
2025-04-11	13.0000	13.0000	13.0000	13.0000	-17.460%	2	91	-94.538%
2025-04-09	15.1000	15.7500	15.1000	15.7500	+3.482%	20	92	-95.492%
2025-04-07	17.9800	17.9800	15.2200	15.2200	+39.250%	4	92	-95.335%
2025-04-03	11.0000	11.0000	10.9300	10.9300	+19.454%	3	92	-93.504%
2025-04-02	9.1500	9.1500	9.1500	9.1500	-3.175%	1	94	-92.240%
2025-04-01	9.4500	9.4500	9.4500	9.4500	-5.025%	1	94	-92.487%
2025-03-31	9.9500	9.9500	9.9500	9.9500	+4.188%	3	94	-92.864%
2025-03-28	9.5500	9.5500	9.5500	9.5500	0.000%	2	96	-92.565%
2025-03-18	9.5500	9.6000	9.5500	9.5500	+46.923%	10	96	-92.565%
2025-03-03	6.5000	6.5000	6.5000	6.5000	+8.333%	1	91	-89.077%
2025-02-26	6.0000	6.0000	6.0000	6.0000	-7.692%	1	92	-88.167%
2025-02-25	6.5000	6.5000	6.5000	6.5000	+19.926%	1	92	-89.077%
2025-02-21	5.4200	5.4200	5.4200	5.4200	+11.753%	2	92	-86.900%
2025-02-14	4.8500	4.8500	4.8500	4.8500	-1.020%	6	93	-85.361%
2025-02-11	5.0000	5.0500	4.9000	4.9000	-4.854%	4	93	-85.510%
2025-02-06	5.0700	5.1500	5.0700	5.1500	+0.980%	2	94	-86.214%
2025-01-31	5.0000	5.1000	5.0000	5.1000	-2.857%	4	94	-86.078%
2025-01-30	5.2500	5.2500	5.2500	5.2500	-10.256%	1	91	-86.476%
2025-01-29	5.8500	5.8500	5.8500	5.8500	-31.176%	1	91	-87.863%
2025-01-14	8.5000	8.5000	8.5000	8.5000	0.000%	1	90	-91.647%
2025-01-13	8.5000	8.5000	8.5000	8.5000	+1.796%	1	89	-91.647%
2025-01-10	8.3000	8.3500	8.1000	8.3500	+2.454%	6	88	-91.497%
2025-01-08	8.0000	8.1500	8.0000	8.1500	+16.429%	6	81	-91.288%
2025-01-06	7.0000	7.0000	7.0000	7.0000	-15.049%	1	81	-89.857%
2025-01-02	8.2400	8.2400	8.2400	8.2400	-3.738%	1	82	-91.383%
2024-12-31	8.5600	8.5600	8.5600	8.5600	+7.000%	1	84	-91.706%
2024-12-18	8.0000	8.0000	8.0000	8.0000	+6.667%	1	84	-91.125%
2024-12-17	7.5000	7.5000	7.5000	7.5000	0.000%	1	83	-90.533%
2024-12-13	7.2000	7.5000	7.2000	7.5000	+4.167%	6	82	-90.533%
2024-12-12	7.2000	7.2000	7.2000	7.2000	-4.000%	1	80	-90.139%
2024-12-10	7.4000	7.5000	7.4000	7.5000	-17.582%	2	79	-90.533%
2024-11-19	9.1000	9.1000	9.1000	9.1000	+12.346%	3	79	-92.198%
2024-11-13	8.1000	8.1000	8.1000	8.1000	-8.371%	1	79	-91.235%
2024-11-06	8.8000	8.8400	8.8000	8.8400	-5.455%	2	79	-91.968%
2024-11-01	9.3500	9.3500	9.3500	9.3500	+5.056%	2	79	-92.406%
2024-10-31	8.9000	8.9000	8.9000	8.9000	-0.559%	2	79	-92.022%
2024-10-30	9.1000	9.1000	8.9500	8.9500	-17.130%	3	79	-92.067%
2024-10-24	10.8000	10.8000	10.8000	10.8000	+2.857%	1	79	-93.426%
2024-10-23	10.5000	10.5000	10.5000	10.5000	-0.943%	1	79	-93.238%
2024-10-11	10.6000	10.6000	10.6000	10.6000	-2.752%	2	79	-93.302%
2024-10-10	10.9000	10.9000	10.9000	10.9000	+0.461%	1	79	-93.486%
2024-10-09	10.7500	10.8500	10.7500	10.8500	-5.734%	2	79	-93.456%
2024-10-03	11.9000	11.9000	11.5100	11.5100	-4.876%	2	79	-93.831%
2024-10-02	12.1000	12.1000	12.1000	12.1000	+0.833%	1	79	-94.132%
2024-09-26	12.0000	12.0000	12.0000	12.0000	-0.990%	1	79	-94.083%
2024-09-23	12.1200	12.1200	12.1200	12.1200	-3.810%	1	79	-94.142%
2024-09-19	13.0000	13.0000	12.6000	12.6000	-12.500%	2	79	-94.365%
2024-09-18	14.4000	14.4000	14.4000	14.4000	-13.772%	6	79	-95.069%
2024-09-11	17.5000	17.5000	16.7000	16.7000	+1.705%	2	79	-95.749%
2024-09-04	16.4200	16.4200	16.4200	16.4200	+2.947%	2	79	-95.676%
2024-08-19	15.8500	15.9500	15.8500	15.9500	-12.603%	2	81	-95.549%
2024-08-09	18.2500	18.2500	18.2500	18.2500	-10.758%	8	81	-96.110%
2024-08-06	20.4500	20.4500	20.4500	20.4500	+42.509%	1	83	-96.528%
2024-08-01	14.4000	14.4000	14.3000	14.3500	-21.585%	5	82	-95.052%
2024-07-31	18.3000	18.3000	18.3000	18.3000	-5.181%	1	83	-96.120%
2024-07-29	19.3000	19.3000	19.3000	19.3000	-2.525%	1	83	-96.321%
2024-07-26	20.7000	20.7000	19.8000	19.8000	-7.477%	6	82	-96.414%
2024-07-25	21.4000	21.4000	21.4000	21.4000	+7.809%	2	82	-96.682%
2024-07-24	19.8000	19.8500	19.8000	19.8500	+13.429%	2	82	-96.423%
2024-07-23	17.5000	17.5000	17.5000	17.5000	-0.850%	1	82	-95.943%
2024-07-22	18.0000	18.0000	17.6000	17.6500	-2.486%	17	82	-95.977%
2024-07-19	18.2000	18.2000	18.1000	18.1000	-9.950%	8	77	-96.077%
2024-07-18	19.1500	20.1000	19.1500	20.1000	-1.951%	59	77	-96.468%
2024-07-17	20.5000	20.5000	20.5000	20.5000	+25.000%	1	30	-96.537%
2024-07-11	15.0000	16.5000	15.0000	16.4000	+14.685%	5	29	-95.671%
2024-07-08	14.3000	14.3000	14.3000	14.3000	-2.721%	1	30	-95.035%
2024-07-05	15.0000	15.0000	14.7000	14.7000	-8.411%	14	30	-95.170%
2024-06-28	16.0500	16.0500	16.0500	16.0500	+2.885%	6	30	-95.576%
2024-06-27	15.6000	15.6000	15.6000	15.6000	-14.754%	6	24	-95.449%
2024-06-07	18.3000	18.3000	18.3000	18.3000	+1.554%	2	18	-96.120%
2024-06-06	18.0500	18.0500	18.0200	18.0200	-10.125%	2	19	-96.060%
2024-05-16	20.0200	20.0500	20.0000	20.0500	+1.777%	8	18	-96.459%
2024-05-15	19.7000	19.7000	19.7000	19.7000	-7.075%	9	25	-96.396%
2024-05-13	21.0000	21.2000	21.0000	21.2000	+1.435%	2	18	-96.651%
2024-05-08	20.9000	20.9000	20.9000	20.9000	-17.717%	1	16	-96.603%
2024-04-25	25.6000	27.0000	25.4000	25.4000	+18.970%	19	15	-97.205%
2024-04-24	21.7500	21.7500	21.3500	21.3500	0.000%	2	1	-96.674%