Dark

META20261218P320
META Dec 18 2026 320.00 Put (META261218P00320000)
option OPRA

EOD

Jul 23, 2026

1.47+24.576%(+0.29)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.3700	1.4700	1.3200	1.4700	+24.576%	16	525	0.000%
2026-07-22	1.1800	1.2600	1.1800	1.1800	+4.425%	5	536	+24.576%
2026-07-21	1.1300	1.1300	1.1300	1.1300	-8.871%	30	535	+30.088%
2026-07-20	1.3200	1.3200	1.2400	1.2400	-15.646%	5	505	+18.548%
2026-07-17	1.4700	1.4700	1.4700	1.4700	+22.500%	2	505	0.000%
2026-07-16	1.2800	1.2800	1.2000	1.2000	-12.409%	2	505	+22.500%
2026-07-13	1.4000	1.4100	1.3700	1.3700	-14.907%	3	505	+7.299%
2026-07-06	1.6100	1.6100	1.6100	1.6100	-4.167%	1	505	-8.696%
2026-07-02	1.6800	1.6800	1.6800	1.6800	-8.696%	1	505	-12.500%
2026-07-01	1.8400	1.8400	1.8400	1.8400	-19.298%	1	505	-20.109%
2026-06-30	2.2800	2.2800	2.2800	2.2800	+1.333%	1	504	-35.526%
2026-06-29	2.2500	2.2500	2.2500	2.2500	+9.756%	1	505	-34.667%
2026-06-23	2.0900	2.0900	2.0500	2.0500	-3.302%	40	504	-28.293%
2026-06-22	2.1200	2.1200	2.1200	2.1200	-2.304%	1	484	-30.660%
2026-06-18	2.2500	2.2500	2.1700	2.1700	+6.897%	2	482	-32.258%
2026-06-17	2.0300	2.0300	2.0300	2.0300	+40.972%	2	482	-27.586%
2026-06-04	1.4400	1.4400	1.4400	1.4400	-18.644%	1	482	+2.083%
2026-06-01	1.8100	1.8100	1.7700	1.7700	0.000%	10	483	-16.949%
2026-05-27	1.7500	1.7700	1.7500	1.7700	-1.117%	10	481	-16.949%
2026-05-26	1.7900	1.7900	1.7900	1.7900	-19.005%	1	482	-17.877%
2026-05-13	2.2000	2.2100	2.2000	2.2100	-0.897%	5	482	-33.484%
2026-05-05	2.2300	2.2300	2.2300	2.2300	-3.043%	1	482	-34.081%
2026-05-04	2.3000	2.3000	2.3000	2.3000	-5.738%	1	483	-36.087%
2026-05-01	2.3700	2.4400	2.3700	2.4400	+7.965%	6	477	-39.754%
2026-04-30	2.2600	2.2600	2.2600	2.2600	+5.116%	3	477	-34.956%
2026-04-28	2.1500	2.1500	2.1500	2.1500	+3.365%	1	477	-31.628%
2026-04-27	2.0000	2.0800	2.0000	2.0800	-11.111%	101	478	-29.327%
2026-04-24	2.3400	2.3400	2.3400	2.3400	-1.681%	1	477	-37.179%
2026-04-23	2.3800	2.3800	2.3800	2.3800	+6.726%	5	478	-38.235%
2026-04-22	2.2300	2.2300	2.2300	2.2300	-5.508%	5	473	-34.081%
2026-04-21	2.3600	2.3600	2.3600	2.3600	-0.840%	3	478	-37.712%
2026-04-16	2.4800	2.4800	2.3800	2.3800	-9.848%	13	478	-38.235%
2026-04-15	2.7500	2.7500	2.5800	2.6400	-12.000%	10	473	-44.318%
2026-04-14	3.0000	3.0000	3.0000	3.0000	-27.361%	8	472	-51.000%
2026-04-09	4.2300	4.2300	4.1300	4.1300	-28.299%	2	472	-64.407%
2026-04-01	5.7000	5.7600	5.7000	5.7600	-18.873%	2	472	-74.479%
2026-03-31	7.1000	7.1000	7.1000	7.1000	-22.826%	1	471	-79.296%
2026-03-27	9.2000	9.2000	9.2000	9.2000	+12.058%	2	470	-84.022%
2026-03-26	6.8500	8.2100	6.8500	8.2100	+69.278%	3	472	-82.095%
2026-03-23	4.8500	4.8500	4.8500	4.8500	-13.393%	13	474	-69.691%
2026-03-20	5.6000	5.6000	5.6000	5.6000	+24.444%	1	472	-73.750%
2026-03-09	4.5000	4.5000	4.5000	4.5000	+25.000%	1	472	-67.333%
2026-02-20	3.6700	3.6700	3.6000	3.6000	-8.861%	11	472	-59.167%
2026-02-17	3.9400	3.9500	3.9400	3.9500	+23.053%	95	462	-62.785%
2026-02-10	3.2100	3.2100	3.2100	3.2100	-6.957%	5	504	-54.206%
2026-02-05	3.4500	3.4500	3.4500	3.4500	+20.209%	8	499	-57.391%
2026-02-04	2.8700	2.8700	2.8700	2.8700	+20.588%	1	507	-48.780%
2026-01-29	2.1900	2.4100	2.1900	2.3800	-23.226%	7	506	-38.235%
2026-01-27	3.1400	3.1400	3.1000	3.1000	-10.145%	5	509	-52.581%
2026-01-26	3.4500	3.4500	3.4500	3.4500	-5.479%	4	508	-57.391%
2026-01-23	3.6500	3.6500	3.6500	3.6500	0.000%	4	508	-59.726%
2026-01-22	3.6000	3.6500	3.6000	3.6500	-9.877%	4	508	-59.726%
2026-01-21	4.3000	4.3000	4.0000	4.0500	+6.579%	12	510	-63.704%
2026-01-16	3.8000	3.8000	3.8000	3.8000	-5.000%	4	510	-61.316%
2026-01-15	4.0000	4.0000	4.0000	4.0000	+0.503%	4	510	-63.250%
2026-01-13	3.9800	3.9800	3.9800	3.9800	+6.133%	2	510	-63.065%
2026-01-09	3.7500	3.7500	3.7500	3.7500	-7.407%	1	510	-60.800%
2026-01-08	4.0500	4.0500	4.0500	4.0500	+22.727%	2	510	-63.704%
2025-12-31	3.2800	3.3000	3.2600	3.3000	0.000%	58	474	-55.455%
2025-12-30	3.3900	3.3900	3.3000	3.3000	-14.286%	7	474	-55.455%
2025-12-19	3.8500	3.8500	3.8500	3.8500	-9.412%	4	475	-61.818%
2025-12-17	4.2500	4.2500	4.2500	4.2500	+6.250%	2	479	-65.412%
2025-12-16	4.0000	4.0000	4.0000	4.0000	-36.306%	4	479	-63.250%
2025-11-07	6.2800	6.2800	6.2800	6.2800	+8.276%	1	478	-76.592%
2025-11-06	5.8000	5.8000	5.8000	5.8000	+7.407%	1	477	-74.655%
2025-11-05	5.4000	5.4000	5.4000	5.4000	-6.087%	200	477	-72.778%
2025-11-04	5.7500	5.7500	5.7500	5.7500	+22.340%	200	480	-74.435%
2025-10-30	4.7000	4.7000	4.7000	4.7000	+10.588%	1	300	-68.723%
2025-10-22	4.2500	4.2500	4.2500	4.2500	-21.296%	5	300	-65.412%
2025-10-17	5.3000	5.4000	5.3000	5.4000	+9.091%	2	300	-72.778%
2025-10-10	4.9500	4.9500	4.9500	4.9500	-4.808%	2	300	-70.303%
2025-10-06	5.1000	5.2000	5.1000	5.2000	+41.304%	2	302	-71.731%
2025-09-23	3.6500	3.6800	3.6500	3.6800	+8.555%	4	301	-60.054%
2025-09-19	3.2000	3.3900	3.2000	3.3900	-13.077%	13	301	-56.637%
2025-09-04	3.9000	3.9000	3.9000	3.9000	+2.632%	3	298	-62.308%
2025-08-07	3.8000	3.8000	3.8000	3.8000	-3.797%	1	301	-61.316%
2025-08-05	3.6100	3.9500	3.6100	3.9500	+17.910%	2	302	-62.785%
2025-07-31	3.1800	3.3500	3.1800	3.3500	-21.176%	5	303	-56.119%
2025-07-29	4.2000	4.2500	4.2000	4.2500	-2.523%	4	305	-65.412%
2025-07-24	4.3600	4.3600	4.3600	4.3600	-13.663%	1	309	-66.284%
2025-07-11	5.0500	5.0500	5.0500	5.0500	+1.000%	1	309	-70.891%
2025-07-09	5.0000	5.0000	5.0000	5.0000	-8.257%	1	308	-70.600%
2025-07-08	5.6000	5.6000	5.4500	5.4500	-4.386%	2	308	-73.028%
2025-07-03	5.7000	5.7000	5.7000	5.7000	-5.785%	1	307	-74.211%
2025-07-02	6.0500	6.0500	6.0500	6.0500	+4.310%	1	307	-75.702%
2025-06-30	5.8500	5.8500	5.8000	5.8000	-3.333%	32	307	-74.655%
2025-06-27	6.0500	6.2900	6.0000	6.0000	-6.977%	33	310	-75.500%
2025-06-26	6.4500	6.4500	6.4500	6.4500	-18.354%	1	300	-77.209%
2025-06-10	7.8200	7.9000	7.7900	7.9000	+1.282%	150	300	-81.392%
2025-06-06	7.8000	7.8000	7.8000	7.8000	-19.003%	2	153	-81.154%
2025-05-28	9.6300	9.6300	9.6300	9.6300	+3.996%	3	153	-84.735%
2025-05-15	9.2600	9.2600	9.2600	9.2600	-20.855%	1	150	-84.125%
2025-05-08	11.6900	11.7000	11.6900	11.7000	-45.708%	100	151	-87.436%
2025-04-22	21.5500	21.5500	21.5500	21.5500	+35.110%	1	77	-93.179%
2025-04-09	15.3500	15.9500	15.2400	15.9500	-33.292%	12	76	-90.784%
2025-04-08	20.6500	23.9100	20.6500	23.9100	+3.016%	2	74	-93.852%
2025-04-04	22.9500	23.2100	22.9500	23.2100	+58.430%	4	75	-93.667%
2025-03-31	16.3000	16.3000	14.6500	14.6500	+11.407%	10	74	-89.966%
2025-03-17	13.1500	13.1500	13.1500	13.1500	-1.276%	1	74	-88.821%
2025-03-14	13.3200	13.3200	13.3200	13.3200	+7.419%	2	75	-88.964%
2025-03-06	12.2000	12.4500	12.2000	12.4000	+17.536%	12	74	-88.145%
2025-03-04	10.5500	10.5500	10.5500	10.5500	+5.184%	1	81	-86.066%
2025-02-28	10.0300	10.0300	10.0300	10.0300	+0.300%	2	81	-85.344%
2025-02-25	10.0000	10.0000	10.0000	10.0000	+11.111%	1	79	-85.300%
2025-02-24	9.0000	9.0000	9.0000	9.0000	+20.160%	1	79	-83.667%
2025-02-18	7.5000	7.5000	7.4900	7.4900	+7.000%	2	78	-80.374%
2025-02-14	7.0000	7.0000	7.0000	7.0000	-5.405%	2	75	-79.000%
2025-02-07	7.3000	7.4000	7.3000	7.4000	-0.671%	4	75	-80.135%
2025-02-06	7.3500	7.4500	7.3500	7.4500	-0.667%	2	73	-80.268%
2025-02-05	7.4500	7.5000	7.4500	7.5000	-3.846%	3	73	-80.400%
2025-02-03	7.8000	7.8000	7.8000	7.8000	-37.349%	15	70	-81.154%
2024-12-26	12.4500	12.4500	12.4500	12.4500	-3.488%	1	85	-88.193%
2024-11-11	12.9000	12.9000	12.9000	12.9000	-15.686%	1	86	-88.605%
2024-11-04	15.3000	15.3000	15.3000	15.3000	+8.819%	1	87	-90.392%
2024-10-30	14.0600	14.0600	14.0600	14.0600	-5.953%	1	88	-89.545%
2024-10-29	14.9500	14.9500	14.9500	14.9500	-3.859%	1	89	-90.167%
2024-10-25	15.8000	15.8000	15.3000	15.5500	-0.955%	6	90	-90.547%
2024-10-23	15.7000	15.7000	15.7000	15.7000	+1.290%	1	89	-90.637%
2024-10-14	15.5800	15.5800	15.5000	15.5000	-2.943%	3	88	-90.516%
2024-10-11	15.9700	15.9700	15.9700	15.9700	-0.807%	2	89	-90.795%
2024-10-07	16.1000	16.1000	16.1000	16.1000	-3.012%	1	88	-90.870%
2024-10-04	16.6000	16.6000	16.6000	16.6000	-3.824%	2	87	-91.145%
2024-10-03	17.2600	17.2600	17.2600	17.2600	-6.196%	1	88	-91.483%
2024-09-26	18.4000	18.4000	18.4000	18.4000	-0.379%	10	87	-92.011%
2024-09-24	18.4700	18.4700	18.4700	18.4700	+0.929%	6	97	-92.041%
2024-09-23	18.3000	18.3000	18.3000	18.3000	-1.877%	10	100	-91.967%
2024-09-20	18.6500	18.6500	18.6500	18.6500	-4.359%	2	109	-92.118%
2024-09-19	20.0000	20.0000	19.5000	19.5000	-10.138%	3	110	-92.462%
2024-09-17	21.7000	21.7000	21.7000	21.7000	-0.686%	10	111	-93.226%
2024-09-16	22.0000	22.0000	21.8500	21.8500	-7.021%	3	111	-93.272%
2024-09-12	23.5000	23.5000	23.5000	23.5000	-2.083%	1	112	-93.745%
2024-09-04	24.0000	24.0000	24.0000	24.0000	-2.637%	10	113	-93.875%
2024-08-28	24.6500	24.6500	24.6500	24.6500	+2.070%	1	103	-94.037%
2024-08-27	24.1000	24.1500	24.1000	24.1500	+1.684%	8	104	-93.913%
2024-08-22	23.7500	23.7500	23.7500	23.7500	+1.064%	6	96	-93.811%
2024-08-16	23.4000	23.5000	23.4000	23.5000	-19.658%	4	90	-93.745%
2024-08-08	29.2000	29.2500	29.2000	29.2500	-18.524%	2	90	-94.974%
2024-08-05	35.8500	35.9000	35.8500	35.9000	+14.880%	8	89	-95.905%
2024-07-25	31.2500	31.2500	31.2500	31.2500	+15.741%	1	96	-95.296%
2024-07-19	27.0000	27.0000	27.0000	27.0000	-11.765%	2	95	-94.556%
2024-07-17	29.2600	30.6000	29.2600	30.6000	+15.472%	3	94	-95.196%
2024-07-16	26.5000	26.5000	26.5000	26.5000	+4.743%	2	91	-94.453%
2024-07-12	25.7000	25.7000	25.3000	25.3000	+4.979%	16	89	-94.190%
2024-07-11	24.1000	24.1000	24.1000	24.1000	+11.522%	1	81	-93.900%
2024-07-10	21.6100	21.6100	21.6100	21.6100	+0.512%	1	80	-93.198%
2024-07-09	21.5000	21.5000	21.5000	21.5000	+1.896%	2	81	-93.163%
2024-07-08	21.1000	21.1000	21.1000	21.1000	-1.860%	1	81	-93.033%
2024-07-05	21.5000	21.5000	21.5000	21.5000	-11.157%	1	80	-93.163%
2024-07-02	24.3000	24.3000	24.2000	24.2000	-3.968%	4	79	-93.926%
2024-07-01	24.5000	25.2000	24.5000	25.2000	+4.782%	3	75	-94.167%
2024-06-26	24.1500	24.1500	24.0500	24.0500	-3.992%	19	72	-93.888%
2024-06-25	25.3000	25.3000	25.0500	25.0500	-6.704%	23	59	-94.132%
2024-06-12	26.8500	26.8500	26.8500	26.8500	+1.705%	1	36	-94.525%
2024-06-10	26.4000	26.4000	26.4000	26.4000	+1.578%	1	37	-94.432%
2024-06-05	26.0900	26.0900	25.9900	25.9900	-9.030%	20	38	-94.344%
2024-06-03	27.7000	28.5700	27.7000	28.5700	-5.397%	21	42	-94.855%
2024-05-31	30.2000	30.2000	30.2000	30.2000	+3.072%	2	25	-95.132%
2024-05-30	28.5700	29.3000	28.5700	29.3000	+4.943%	2	24	-94.983%
2024-05-29	27.9200	27.9200	27.9200	27.9200	+0.722%	8	22	-94.735%
2024-05-28	28.2500	28.2500	27.7200	27.7200	-4.578%	49	30	-94.697%
2024-05-23	29.0500	29.0500	29.0500	29.0500	-0.343%	1	52	-94.940%
2024-05-21	29.1500	29.1500	29.1500	29.1500	+0.034%	1	52	-94.957%
2024-05-16	29.1000	29.1400	29.1000	29.1400	+0.830%	41	51	-94.955%
2024-05-15	30.2500	30.2500	28.9000	28.9000	-6.016%	21	29	-94.913%
2024-05-13	30.7500	30.7500	30.7500	30.7500	+2.808%	20	48	-95.220%
2024-05-10	29.9100	29.9100	29.9100	29.9100	-1.838%	20	30	-95.085%
2024-05-09	30.4000	30.4700	30.2100	30.4700	-2.183%	12	30	-95.176%
2024-05-07	31.1500	31.1500	31.1500	31.1500	-5.319%	1	18	-95.281%
2024-05-06	32.9000	32.9000	32.9000	32.9000	-13.874%	5	17	-95.532%
2024-04-29	37.8800	38.2000	37.8800	38.2000	+3.243%	4	12	-96.152%
2024-04-26	36.6000	37.0000	36.6000	37.0000	+1.287%	4	14	-96.027%
2024-04-25	39.8300	39.8900	36.5300	36.5300	+14.156%	7	12	-95.976%
2024-04-22	32.2000	32.2000	32.0000	32.0000	+3.226%	4	5	-95.406%
2024-04-19	31.0000	31.0000	31.0000	31.0000	0.000%	1	1	-95.258%