Dark

META20261218P310
META Dec 18 2026 310.00 Put (META261218P00310000)
option OPRA

EOD

Sep 17, 2026

0.1800-45.455%(-0.1500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1900	0.1900	0.1800	0.1800	-45.455%	4	367	0.000%
2026-09-08	0.3300	0.3300	0.3300	0.3300	+10.000%	1	365	-45.455%
2026-09-04	0.3000	0.3000	0.3000	0.3000	-18.919%	1	367	-40.000%
2026-09-03	0.3400	0.3900	0.3100	0.3700	-21.277%	6	367	-51.351%
2026-09-01	0.5000	0.5000	0.4300	0.4700	-20.339%	43	367	-61.702%
2026-08-26	0.5900	0.5900	0.5900	0.5900	-23.377%	20	352	-69.492%
2026-08-18	0.7600	0.7700	0.7600	0.7700	+42.593%	11	332	-76.623%
2026-08-12	0.5400	0.5400	0.5400	0.5400	-33.333%	2	335	-66.667%
2026-08-04	0.8300	0.8300	0.8100	0.8100	+5.195%	3	335	-77.778%
2026-07-29	0.7700	0.7700	0.7700	0.7700	-34.188%	1	334	-76.623%
2026-07-23	1.2200	1.2200	1.1700	1.1700	+10.377%	6	334	-84.615%
2026-07-22	1.0600	1.0600	1.0600	1.0600	-5.357%	1	339	-83.019%
2026-07-20	1.3700	1.3700	1.1200	1.1200	-9.677%	4	338	-83.929%
2026-07-13	1.1100	1.2400	1.1100	1.2400	-4.615%	3	338	-85.484%
2026-07-10	1.3000	1.3000	1.3000	1.3000	-10.345%	10	337	-86.154%
2026-07-09	1.4500	1.4500	1.4500	1.4500	+3.571%	1	329	-87.586%
2026-07-08	1.4000	1.4000	1.4000	1.4000	+3.704%	1	329	-87.143%
2026-07-07	1.3500	1.3500	1.3500	1.3500	0.000%	1	328	-86.667%
2026-07-06	1.3400	1.3500	1.3400	1.3500	-8.784%	3	329	-86.667%
2026-07-01	1.4800	1.4800	1.4800	1.4800	-22.917%	2	330	-87.838%
2026-06-29	1.9100	1.9200	1.9100	1.9200	-11.111%	29	328	-90.625%
2026-06-26	2.1600	2.1600	2.1600	2.1600	+22.727%	1	328	-91.667%
2026-06-08	1.7600	1.7600	1.7600	1.7600	+45.455%	5	327	-89.773%
2026-06-04	1.2200	1.2200	1.2100	1.2100	-4.724%	2	327	-85.124%
2026-05-28	1.2700	1.2700	1.2700	1.2700	-36.181%	2	329	-85.827%
2026-05-11	1.9900	1.9900	1.9900	1.9900	-5.238%	4	329	-90.955%
2026-04-23	2.1000	2.1000	2.1000	2.1000	+9.948%	10	329	-91.429%
2026-04-22	1.9100	1.9100	1.9100	1.9100	-17.316%	1	319	-90.576%
2026-04-15	2.3000	2.3600	2.2700	2.3100	-12.830%	6	319	-92.208%
2026-04-14	2.7600	2.7600	2.6500	2.6500	-23.631%	4	317	-93.208%
2026-04-13	3.4700	3.4700	3.4700	3.4700	-55.341%	2	319	-94.813%
2026-03-27	7.7000	7.7700	7.6800	7.7700	+67.819%	4	321	-97.683%
2026-03-24	4.6500	4.6500	4.6300	4.6300	+124.757%	100	319	-96.112%
2026-01-29	2.0600	2.0600	2.0600	2.0600	-22.556%	10	290	-91.262%
2026-01-28	2.6600	2.6600	2.6600	2.6600	-28.495%	1	290	-93.233%
2026-01-20	3.7200	3.7200	3.7200	3.7200	+9.412%	1	291	-95.161%
2026-01-16	3.4000	3.4000	3.4000	3.4000	-2.857%	1	291	-94.706%
2026-01-15	3.5000	3.5000	3.5000	3.5000	+18.243%	6	291	-94.857%
2026-01-05	2.9600	2.9600	2.9600	2.9600	-8.359%	1	298	-93.919%
2026-01-02	3.2300	3.2300	3.2300	3.2300	+10.616%	1	298	-94.427%
2025-12-30	2.9200	2.9200	2.9200	2.9200	-10.429%	5	297	-93.836%
2025-12-26	3.2600	3.2600	3.2600	3.2600	-11.892%	1	302	-94.479%
2025-12-17	3.7000	3.7000	3.7000	3.7000	-24.180%	4	302	-95.135%
2025-11-25	4.8800	4.8800	4.8800	4.8800	-24.923%	1	301	-96.311%
2025-11-20	6.5000	6.5000	6.5000	6.5000	+5.348%	1	301	-97.231%
2025-11-19	6.1700	6.1700	6.1700	6.1700	+11.573%	1	300	-97.083%
2025-11-17	5.5300	5.5300	5.5300	5.5300	+8.431%	1	301	-96.745%
2025-11-06	5.1000	5.1000	5.1000	5.1000	+20.283%	1	301	-96.471%
2025-10-31	4.2400	4.2400	4.2400	4.2400	-4.719%	1	301	-95.755%
2025-10-30	4.4500	4.4500	4.4500	4.4500	+42.628%	1	301	-95.955%
2025-10-27	3.1200	3.1200	3.1200	3.1200	+4.348%	5	300	-94.231%
2025-09-18	2.9900	2.9900	2.9900	2.9900	-20.053%	1	300	-93.980%
2025-08-25	3.7400	3.7400	3.7400	3.7400	+11.642%	10	300	-95.187%
2025-08-12	3.3500	3.3500	3.3500	3.3500	-2.899%	50	290	-94.627%
2025-08-08	3.4500	3.4500	3.4500	3.4500	-6.757%	50	290	-94.783%
2025-07-29	3.7000	3.7000	3.7000	3.7000	0.000%	2	240	-95.135%
2025-07-28	3.7000	3.7500	3.7000	3.7000	-3.896%	54	241	-95.135%
2025-07-24	3.8500	3.8500	3.8500	3.8500	-7.005%	50	243	-95.325%
2025-07-23	4.1400	4.1400	4.1400	4.1400	-1.429%	50	203	-95.652%
2025-07-21	4.3500	4.3500	4.2000	4.2000	-5.618%	51	209	-95.714%
2025-07-14	4.4500	4.4500	4.4500	4.4500	-1.111%	40	161	-95.955%
2025-07-10	4.5000	4.5000	4.5000	4.5000	-1.099%	40	184	-96.000%
2025-07-09	4.6000	4.6100	4.5500	4.5500	-9.901%	52	144	-96.044%
2025-07-08	5.0500	5.1000	5.0500	5.0500	-0.980%	41	147	-96.436%
2025-07-03	5.1500	5.2500	5.1000	5.1000	-9.735%	72	168	-96.471%
2025-07-01	5.3000	5.6500	5.3000	5.6500	+8.654%	32	170	-96.814%
2025-06-30	5.2000	5.3000	5.1600	5.2000	-7.638%	5	163	-96.538%
2025-06-27	5.5100	5.6300	5.5100	5.6300	+0.536%	2	160	-96.803%
2025-06-26	5.7500	5.7500	5.6000	5.6000	-11.811%	80	160	-96.786%
2025-06-24	6.3500	6.3500	6.3500	6.3500	-4.511%	30	144	-97.165%
2025-06-23	6.6500	6.6500	6.6500	6.6500	-2.206%	30	150	-97.293%
2025-06-16	6.8000	6.8000	6.8000	6.8000	-23.164%	1	120	-97.353%
2025-05-16	8.8500	8.8500	8.8500	8.8500	0.000%	2	121	-97.966%
2025-05-12	8.8200	8.9000	8.8200	8.8500	-19.545%	3	120	-97.966%
2025-05-08	11.0000	11.0000	11.0000	11.0000	+1.852%	1	121	-98.364%
2025-05-02	10.8000	10.8000	10.8000	10.8000	-27.614%	12	121	-98.333%
2025-04-24	14.9200	14.9200	14.9200	14.9200	-24.225%	1	120	-98.794%
2025-04-22	19.6900	19.6900	19.6900	19.6900	-7.559%	1	121	-99.086%
2025-04-21	21.3000	21.3000	21.3000	21.3000	+12.698%	6	121	-99.155%
2025-04-16	18.9000	18.9000	18.9000	18.9000	-5.500%	3	115	-99.048%
2025-04-07	23.8800	23.8800	20.0000	20.0000	-1.913%	32	112	-99.100%
2025-04-04	20.9000	20.9000	20.3900	20.3900	+22.316%	12	102	-99.117%
2025-04-03	16.6700	16.6700	16.6700	16.6700	+38.340%	1	108	-98.920%
2025-04-02	12.0500	12.0500	12.0500	12.0500	-2.823%	1	108	-98.506%
2025-04-01	12.4000	12.4000	12.4000	12.4000	-6.415%	1	109	-98.548%
2025-03-31	14.3000	14.3500	13.2500	13.2500	+20.455%	11	109	-98.642%
2025-03-26	11.0000	11.0000	11.0000	11.0000	+10.000%	1	105	-98.364%
2025-03-25	10.0000	10.0000	10.0000	10.0000	-23.954%	1	105	-98.200%
2025-03-18	13.3500	13.3500	13.1500	13.1500	+1.938%	3	106	-98.631%
2025-03-14	12.9000	12.9000	12.9000	12.9000	-8.120%	2	107	-98.605%
2025-03-13	14.0400	14.0400	14.0400	14.0400	+24.800%	1	107	-98.718%
2025-03-06	11.2500	11.2500	11.2500	11.2500	+25.000%	6	107	-98.400%
2025-02-25	9.0000	9.0000	9.0000	9.0000	+17.955%	1	107	-98.000%
2025-02-24	8.0000	8.0000	7.6300	7.6300	+9.000%	2	107	-97.641%
2025-02-18	7.0000	7.0000	7.0000	7.0000	0.000%	1	107	-97.429%
2025-02-05	7.0000	7.0000	7.0000	7.0000	-1.408%	1	107	-97.429%
2025-02-03	7.0000	7.1000	7.0000	7.1000	0.000%	2	107	-97.465%
2025-01-31	6.8500	7.1000	6.8500	7.1000	0.000%	6	107	-97.465%
2025-01-30	7.1000	7.1000	7.1000	7.1000	-35.455%	2	106	-97.465%
2025-01-10	11.0000	11.0000	11.0000	11.0000	-4.348%	2	106	-98.364%
2025-01-02	11.5000	11.5000	11.5000	11.5000	-0.519%	10	106	-98.435%
2024-12-27	11.5600	11.5600	11.5600	11.5600	+6.544%	2	106	-98.443%
2024-12-24	10.9000	10.9000	10.8500	10.8500	+6.582%	3	106	-98.341%
2024-12-13	10.1800	10.1800	10.1800	10.1800	+3.561%	2	106	-98.232%
2024-12-03	9.8300	9.8300	9.8300	9.8300	-21.984%	5	106	-98.169%
2024-11-20	12.6000	12.6000	12.6000	12.6000	-14.980%	1	111	-98.571%
2024-10-09	14.8200	14.8200	14.8200	14.8200	+1.160%	2	111	-98.785%
2024-10-08	14.6500	14.6500	14.6500	14.6500	-15.072%	2	113	-98.771%
2024-09-19	17.5000	17.5000	17.2500	17.2500	-14.604%	2	111	-98.957%
2024-09-16	20.2000	20.2000	20.2000	20.2000	-4.717%	2	112	-99.109%
2024-09-12	21.2000	21.2000	21.2000	21.2000	-4.933%	4	113	-99.151%
2024-08-28	22.3000	22.3000	22.3000	22.3000	+1.364%	1	112	-99.193%
2024-08-27	22.0000	22.0000	22.0000	22.0000	-1.168%	2	113	-99.182%
2024-08-26	22.2600	22.2600	22.2600	22.2600	-17.403%	2	113	-99.191%
2024-08-06	26.5000	26.9500	26.5000	26.9500	+5.356%	7	111	-99.332%
2024-07-31	25.5800	25.5800	25.5800	25.5800	-5.956%	1	107	-99.296%
2024-07-30	27.2500	27.2500	27.2000	27.2000	-2.857%	2	108	-99.338%
2024-07-24	26.5900	28.0000	26.5900	28.0000	+10.672%	46	108	-99.357%
2024-07-19	25.3000	25.3000	25.3000	25.3000	-7.292%	1	135	-99.289%
2024-07-18	27.2900	27.2900	27.2900	27.2900	+5.775%	45	136	-99.340%
2024-07-17	25.8000	25.8000	25.8000	25.8000	+30.633%	1	91	-99.302%
2024-07-05	19.7500	19.7500	19.7500	19.7500	-8.353%	10	90	-99.089%
2024-07-03	21.5500	21.5500	21.5500	21.5500	-2.045%	3	92	-99.165%
2024-07-02	22.0500	22.0500	22.0000	22.0000	+1.523%	4	92	-99.182%
2024-06-26	22.0000	22.0000	21.6700	21.6700	-3.043%	35	88	-99.169%
2024-06-25	22.8000	22.8000	22.3500	22.3500	-9.697%	28	95	-99.195%
2024-06-21	24.7500	24.7500	24.7500	24.7500	+3.556%	2	95	-99.273%
2024-06-13	23.9000	23.9000	23.9000	23.9000	-0.665%	3	95	-99.247%
2024-06-05	23.9200	24.1000	23.8900	24.0600	-5.126%	85	95	-99.252%
2024-05-28	24.1000	25.8600	24.1000	25.3600	-0.549%	56	82	-99.290%
2024-05-24	25.5000	25.5000	25.5000	25.5000	-3.263%	2	39	-99.294%
2024-05-23	26.3600	26.3600	26.3600	26.3600	-3.302%	1	40	-99.317%
2024-05-21	27.3500	27.3500	27.2600	27.2600	+1.376%	2	40	-99.340%
2024-05-20	26.8900	26.8900	26.8900	26.8900	-0.407%	1	40	-99.331%
2024-05-17	27.0000	27.0000	27.0000	27.0000	+1.887%	2	40	-99.333%
2024-05-15	26.5100	26.5100	26.5000	26.5000	-8.177%	21	39	-99.321%
2024-05-07	28.9300	28.9300	28.8600	28.8600	-3.800%	6	19	-99.376%
2024-05-06	30.5500	30.5500	30.0000	30.0000	-9.774%	2	16	-99.400%
2024-04-26	33.2500	33.2500	33.2500	33.2500	-7.175%	2	16	-99.459%
2024-04-25	36.6600	36.6600	34.5000	35.8200	+34.662%	14	15	-99.497%
2024-04-18	26.6000	26.6000	26.6000	26.6000	0.000%	1	1	-99.323%