Dark

META20261218P290
META Dec 18 2026 290.00 Put (META261218P00290000)
option OPRA

EOD

Jul 22, 2026

0.7300-13.095%(-0.1100)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.7100	0.7300	0.6800	0.7300	-13.095%	32	322	0.000%
2026-07-13	0.9400	0.9400	0.8400	0.8400	-14.286%	4	322	-13.095%
2026-07-06	0.9800	0.9800	0.9800	0.9800	0.000%	1	320	-25.510%
2026-07-01	0.9800	0.9800	0.9800	0.9800	-34.667%	1	319	-25.510%
2026-06-30	1.5000	1.5000	1.5000	1.5000	+7.143%	1	318	-51.333%
2026-06-17	1.4000	1.4000	1.4000	1.4000	-9.677%	1	316	-47.857%
2026-06-12	1.4800	1.5500	1.4800	1.5500	+6.897%	2	316	-52.903%
2026-06-10	1.4500	1.4500	1.4500	1.4500	+31.818%	1	315	-49.655%
2026-06-02	1.1000	1.1000	1.1000	1.1000	-20.290%	1	315	-33.636%
2026-06-01	1.2000	1.3800	1.2000	1.3800	+15.000%	5	314	-47.101%
2026-05-28	1.2000	1.2000	1.2000	1.2000	-18.367%	5	311	-39.167%
2026-05-21	1.4700	1.4700	1.4700	1.4700	-2.649%	3	306	-50.340%
2026-05-20	1.6500	1.6500	1.5100	1.5100	+3.425%	20	306	-51.656%
2026-05-11	1.4600	1.4600	1.4600	1.4600	-0.680%	4	287	-50.000%
2026-05-05	1.5000	1.5000	1.4700	1.4700	-0.676%	2	287	-50.340%
2026-04-30	1.4600	1.5200	1.4600	1.4800	+0.680%	6	287	-50.676%
2026-04-22	1.4700	1.4700	1.4700	1.4700	-15.517%	4	290	-50.340%
2026-04-15	1.7900	1.7900	1.7300	1.7400	-33.333%	6	290	-58.046%
2026-04-10	2.6300	2.6300	2.6100	2.6100	-4.396%	2	290	-72.031%
2026-04-09	2.7300	2.7300	2.7300	2.7300	-33.415%	1	292	-73.260%
2026-04-07	4.1000	4.1000	4.1000	4.1000	-3.529%	20	293	-82.195%
2026-04-02	4.1600	4.2500	4.1000	4.2500	+4.938%	3	291	-82.824%
2026-04-01	3.8000	4.0500	3.8000	4.0500	-16.495%	11	291	-81.975%
2026-03-31	4.9400	4.9400	4.8500	4.8500	-22.400%	2	291	-84.948%
2026-03-27	6.2500	6.2500	6.2500	6.2500	+20.192%	1	290	-88.320%
2026-03-26	4.9000	5.2300	4.9000	5.2000	+40.921%	5	290	-85.962%
2026-03-24	3.6900	3.6900	3.6900	3.6900	+13.538%	1	289	-80.217%
2026-03-23	3.3500	3.3500	3.2300	3.2500	-17.722%	73	289	-77.538%
2026-03-20	3.9000	3.9500	3.9000	3.9500	+53.101%	13	265	-81.519%
2026-03-02	2.5800	2.5800	2.5800	2.5800	-6.859%	1	262	-71.705%
2026-02-27	2.7700	2.7700	2.7700	2.7700	+3.745%	1	263	-73.646%
2026-02-24	2.6700	2.6700	2.6700	2.6700	+3.089%	1	262	-72.659%
2026-02-09	2.5900	2.5900	2.5900	2.5900	+45.506%	2	262	-71.815%
2026-02-03	1.7800	1.7800	1.7800	1.7800	-29.644%	3	260	-58.989%
2026-01-16	2.5300	2.5300	2.5300	2.5300	-8.000%	1	257	-71.146%
2026-01-13	2.7500	2.7500	2.7500	2.7500	-11.290%	2	257	-73.455%
2025-12-12	3.1000	3.1000	3.1000	3.1000	-38.370%	1	255	-76.452%
2025-11-21	4.9800	5.0300	4.9800	5.0300	+0.600%	2	255	-85.487%
2025-11-19	5.0000	5.0000	5.0000	5.0000	+32.275%	2	253	-85.400%
2025-10-14	3.6500	3.7800	3.6500	3.7800	+50.000%	2	253	-80.688%
2025-09-18	2.5200	2.5200	2.5200	2.5200	-12.500%	1	253	-71.032%
2025-08-15	2.9100	2.9100	2.8500	2.8800	+2.128%	40	254	-74.653%
2025-08-13	2.8000	2.8200	2.8000	2.8200	-6.000%	39	265	-74.113%
2025-07-28	3.0000	3.0000	3.0000	3.0000	-4.762%	10	270	-75.667%
2025-07-25	3.1500	3.1500	3.1500	3.1500	0.000%	10	280	-76.825%
2025-07-24	3.1500	3.1500	3.1500	3.1500	-4.545%	50	280	-76.825%
2025-07-23	3.3000	3.3000	3.2900	3.3000	-7.042%	50	280	-77.879%
2025-07-21	3.5500	3.5500	3.5500	3.5500	-4.570%	40	236	-79.437%
2025-07-18	3.7200	3.7200	3.7200	3.7200	-5.102%	2	236	-80.376%
2025-07-16	3.8700	3.9200	3.8700	3.9200	+9.497%	6	236	-81.378%
2025-07-14	3.5800	3.5800	3.5800	3.5800	-0.831%	4	232	-79.609%
2025-07-09	3.6100	3.6100	3.6100	3.6100	-9.750%	40	228	-79.778%
2025-07-08	4.0500	4.0500	4.0000	4.0000	-2.439%	80	188	-81.750%
2025-07-07	4.1000	4.1000	4.1000	4.1000	-2.381%	40	209	-82.195%
2025-07-03	4.1800	4.2000	4.1800	4.2000	-2.098%	80	187	-82.619%
2025-06-30	4.3000	4.3000	4.2000	4.2900	-2.941%	42	189	-82.984%
2025-06-27	4.4200	4.4200	4.4200	4.4200	-7.917%	1	153	-83.484%
2025-06-26	4.8000	4.8000	4.8000	4.8000	-2.041%	30	154	-84.792%
2025-06-24	4.9000	4.9000	4.9000	4.9000	-10.909%	30	154	-85.102%
2025-06-23	5.6500	5.6500	5.5000	5.5000	-1.257%	45	129	-86.727%
2025-06-17	5.5700	5.5700	5.5700	5.5700	-0.536%	15	159	-86.894%
2025-06-16	5.6500	5.6500	5.6000	5.6000	-22.759%	60	155	-86.964%
2025-05-28	7.0000	7.2500	6.9500	7.2500	-21.367%	5	155	-89.931%
2025-05-05	9.2200	9.2200	9.2200	9.2200	+2.444%	1	155	-92.082%
2025-05-01	9.0000	9.0000	9.0000	9.0000	-37.931%	18	155	-91.889%
2025-04-15	14.0500	14.5000	14.0500	14.5000	+13.281%	6	169	-94.966%
2025-04-10	12.8000	12.8000	12.8000	12.8000	-26.857%	1	163	-94.297%
2025-04-09	17.5000	17.5000	17.5000	17.5000	-1.685%	1	164	-95.829%
2025-04-07	17.8000	17.8000	17.8000	17.8000	+52.137%	35	163	-95.899%
2025-03-31	11.5500	11.7000	11.5500	11.7000	+15.842%	3	183	-93.761%
2025-03-20	9.9500	10.1500	9.9500	10.1000	-1.942%	56	186	-92.772%
2025-03-19	10.3500	10.3500	10.3000	10.3000	-4.630%	8	158	-92.913%
2025-03-18	10.7500	10.8500	10.6000	10.8000	+12.853%	52	157	-93.241%
2025-03-14	9.5700	9.5700	9.5700	9.5700	-8.857%	2	150	-92.372%
2025-03-11	10.5000	10.5000	10.5000	10.5000	+54.412%	1	149	-93.048%
2025-02-25	7.0000	7.0000	6.8000	6.8000	+16.239%	2	150	-89.265%
2025-02-20	5.8500	5.8500	5.8500	5.8500	+2.632%	2	148	-87.521%
2025-02-18	5.7000	5.7000	5.7000	5.7000	+1.423%	1	146	-87.193%
2025-02-10	5.6200	5.6200	5.6200	5.6200	+0.357%	1	147	-87.011%
2025-02-07	5.6000	5.6000	5.6000	5.6000	-19.424%	2	148	-86.964%
2025-01-28	6.9500	6.9500	6.9500	6.9500	-18.235%	1	147	-89.496%
2024-12-02	8.5000	8.5000	8.5000	8.5000	-14.315%	1	146	-91.412%
2024-11-21	9.9200	9.9200	9.9200	9.9200	-3.220%	1	147	-92.641%
2024-10-30	10.2500	10.2500	10.2500	10.2500	-1.914%	1	147	-92.878%
2024-10-29	10.4500	10.4500	10.4500	10.4500	-10.300%	1	148	-93.014%
2024-10-18	11.6500	11.6500	11.6500	11.6500	+3.097%	26	149	-93.734%
2024-10-14	11.3000	11.3000	11.3000	11.3000	-8.502%	1	155	-93.540%
2024-10-10	11.9500	12.3500	11.9500	12.3500	+7.391%	13	156	-94.089%
2024-10-07	11.5000	11.5000	11.5000	11.5000	-5.350%	1	143	-93.652%
2024-10-04	12.1500	12.1500	12.1500	12.1500	-8.647%	2	144	-93.992%
2024-10-03	13.3000	13.3000	13.3000	13.3000	-2.206%	2	145	-94.511%
2024-09-26	12.9000	13.6000	12.9000	13.6000	-5.947%	5	145	-94.632%
2024-09-19	14.4600	14.4600	14.4600	14.4600	-21.626%	2	140	-94.952%
2024-08-14	18.4500	18.4500	18.4500	18.4500	-7.750%	1	141	-96.043%
2024-08-12	20.0000	20.0000	20.0000	20.0000	-26.362%	2	142	-96.350%
2024-08-05	27.1600	27.1600	27.1600	27.1600	+53.014%	2	144	-97.312%
2024-08-01	16.0300	17.8800	16.0300	17.7500	-20.261%	66	142	-95.887%
2024-07-26	22.2600	22.2600	22.0500	22.2600	-5.277%	24	89	-96.721%
2024-07-25	23.5000	23.5000	23.5000	23.5000	+17.913%	34	89	-96.894%
2024-07-23	19.0000	19.9300	19.0000	19.9300	-7.731%	2	62	-96.337%
2024-07-18	20.8500	21.6000	20.8500	21.6000	0.000%	36	62	-96.620%
2024-07-17	21.6000	21.6000	21.6000	21.6000	+20.067%	1	31	-96.620%
2024-07-11	17.2000	17.9900	17.1100	17.9900	+12.438%	6	31	-95.942%
2024-07-05	16.1500	16.1500	16.0000	16.0000	-14.667%	30	27	-95.438%
2024-07-01	18.7500	18.7500	18.7500	18.7500	-7.407%	10	25	-96.107%
2024-06-24	20.2500	20.2500	20.2500	20.2500	+3.475%	20	25	-96.395%
2024-06-12	19.5700	19.5700	19.5700	19.5700	-6.942%	20	27	-96.270%
2024-05-24	21.4500	21.4500	21.0300	21.0300	-6.074%	6	11	-96.529%
2024-05-23	22.3900	22.3900	22.3900	22.3900	+1.726%	8	11	-96.740%
2024-05-16	22.0100	22.0300	21.9900	22.0100	-24.623%	8	13	-96.683%
2024-04-25	29.6500	30.0000	29.2000	29.2000	+30.942%	5	6	-97.500%
2024-04-18	22.3000	22.3000	22.3000	22.3000	-3.043%	4	4	-96.726%
2024-04-17	23.0000	23.0000	23.0000	23.0000	0.000%	4	4	-96.826%