Dark

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

EOD

Sep 17, 2026

0.2900+3.571%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2900	0.2900	0.2900	0.2900	+3.571%	1	565	0.000%
2026-09-16	0.2800	0.2800	0.2800	0.2800	-17.647%	1	565	+3.571%
2026-09-14	0.3500	0.3500	0.3400	0.3400	+47.826%	2	565	-14.706%
2026-09-11	0.3200	0.3200	0.2300	0.2300	-32.353%	2	565	+26.087%
2026-09-09	0.3400	0.3400	0.3400	0.3400	-10.526%	2	565	-14.706%
2026-09-04	0.3000	0.3900	0.3000	0.3800	-7.317%	46	520	-23.684%
2026-09-03	0.4100	0.4100	0.4100	0.4100	-28.070%	1	520	-29.268%
2026-09-01	0.5500	0.5700	0.5500	0.5700	+5.556%	10	520	-49.123%
2026-08-31	0.5400	0.5500	0.4700	0.5400	+1.887%	50	521	-46.296%
2026-08-28	0.5400	0.5400	0.5300	0.5300	-31.169%	5	523	-45.283%
2026-08-24	0.7700	0.7700	0.7700	0.7700	-20.619%	4	528	-62.338%
2026-08-19	0.9200	0.9700	0.8700	0.9700	-3.000%	11	528	-70.103%
2026-08-18	0.9500	1.0000	0.9000	1.0000	+66.667%	8	519	-71.000%
2026-08-17	0.6000	0.6000	0.6000	0.6000	-17.808%	1	517	-51.667%
2026-08-07	0.7300	0.7300	0.7300	0.7300	-17.978%	1	517	-60.274%
2026-08-05	0.8900	0.8900	0.8900	0.8900	-2.198%	3	516	-67.416%
2026-08-04	0.9100	0.9100	0.9100	0.9100	-2.151%	4	516	-68.132%
2026-08-03	0.9100	0.9400	0.9000	0.9300	-44.643%	33	514	-68.817%
2026-07-30	1.7000	1.7000	1.6800	1.6800	+14.286%	3	525	-82.738%
2026-07-23	1.3700	1.4700	1.3200	1.4700	+24.576%	16	525	-80.272%
2026-07-22	1.1800	1.2600	1.1800	1.1800	+4.425%	5	536	-75.424%
2026-07-21	1.1300	1.1300	1.1300	1.1300	-8.871%	30	535	-74.336%
2026-07-20	1.3200	1.3200	1.2400	1.2400	-15.646%	5	505	-76.613%
2026-07-17	1.4700	1.4700	1.4700	1.4700	+22.500%	2	505	-80.272%
2026-07-16	1.2800	1.2800	1.2000	1.2000	-12.409%	2	505	-75.833%
2026-07-13	1.4000	1.4100	1.3700	1.3700	-14.907%	3	505	-78.832%
2026-07-06	1.6100	1.6100	1.6100	1.6100	-4.167%	1	505	-81.988%
2026-07-02	1.6800	1.6800	1.6800	1.6800	-8.696%	1	505	-82.738%
2026-07-01	1.8400	1.8400	1.8400	1.8400	-19.298%	1	505	-84.239%
2026-06-30	2.2800	2.2800	2.2800	2.2800	+1.333%	1	504	-87.281%
2026-06-29	2.2500	2.2500	2.2500	2.2500	+9.756%	1	505	-87.111%
2026-06-23	2.0900	2.0900	2.0500	2.0500	-3.302%	40	504	-85.854%
2026-06-22	2.1200	2.1200	2.1200	2.1200	-2.304%	1	484	-86.321%
2026-06-18	2.2500	2.2500	2.1700	2.1700	+6.897%	2	482	-86.636%
2026-06-17	2.0300	2.0300	2.0300	2.0300	+40.972%	2	482	-85.714%
2026-06-04	1.4400	1.4400	1.4400	1.4400	-18.644%	1	482	-79.861%
2026-06-01	1.8100	1.8100	1.7700	1.7700	0.000%	10	483	-83.616%
2026-05-27	1.7500	1.7700	1.7500	1.7700	-1.117%	10	481	-83.616%
2026-05-26	1.7900	1.7900	1.7900	1.7900	-19.005%	1	482	-83.799%
2026-05-13	2.2000	2.2100	2.2000	2.2100	-0.897%	5	482	-86.878%
2026-05-05	2.2300	2.2300	2.2300	2.2300	-3.043%	1	482	-86.996%
2026-05-04	2.3000	2.3000	2.3000	2.3000	-5.738%	1	483	-87.391%
2026-05-01	2.3700	2.4400	2.3700	2.4400	+7.965%	6	477	-88.115%
2026-04-30	2.2600	2.2600	2.2600	2.2600	+5.116%	3	477	-87.168%
2026-04-28	2.1500	2.1500	2.1500	2.1500	+3.365%	1	477	-86.512%
2026-04-27	2.0000	2.0800	2.0000	2.0800	-11.111%	101	478	-86.058%
2026-04-24	2.3400	2.3400	2.3400	2.3400	-1.681%	1	477	-87.607%
2026-04-23	2.3800	2.3800	2.3800	2.3800	+6.726%	5	478	-87.815%
2026-04-22	2.2300	2.2300	2.2300	2.2300	-5.508%	5	473	-86.996%
2026-04-21	2.3600	2.3600	2.3600	2.3600	-0.840%	3	478	-87.712%
2026-04-16	2.4800	2.4800	2.3800	2.3800	-9.848%	13	478	-87.815%
2026-04-15	2.7500	2.7500	2.5800	2.6400	-12.000%	10	473	-89.015%
2026-04-14	3.0000	3.0000	3.0000	3.0000	-27.361%	8	472	-90.333%
2026-04-09	4.2300	4.2300	4.1300	4.1300	-28.299%	2	472	-92.978%
2026-04-01	5.7000	5.7600	5.7000	5.7600	-18.873%	2	472	-94.965%
2026-03-31	7.1000	7.1000	7.1000	7.1000	-22.826%	1	471	-95.915%
2026-03-27	9.2000	9.2000	9.2000	9.2000	+12.058%	2	470	-96.848%
2026-03-26	6.8500	8.2100	6.8500	8.2100	+69.278%	3	472	-96.468%
2026-03-23	4.8500	4.8500	4.8500	4.8500	-13.393%	13	474	-94.021%
2026-03-20	5.6000	5.6000	5.6000	5.6000	+24.444%	1	472	-94.821%
2026-03-09	4.5000	4.5000	4.5000	4.5000	+25.000%	1	472	-93.556%
2026-02-20	3.6700	3.6700	3.6000	3.6000	-8.861%	11	472	-91.944%
2026-02-17	3.9400	3.9500	3.9400	3.9500	+23.053%	95	462	-92.658%
2026-02-10	3.2100	3.2100	3.2100	3.2100	-6.957%	5	504	-90.966%
2026-02-05	3.4500	3.4500	3.4500	3.4500	+20.209%	8	499	-91.594%
2026-02-04	2.8700	2.8700	2.8700	2.8700	+20.588%	1	507	-89.895%
2026-01-29	2.1900	2.4100	2.1900	2.3800	-23.226%	7	506	-87.815%
2026-01-27	3.1400	3.1400	3.1000	3.1000	-10.145%	5	509	-90.645%
2026-01-26	3.4500	3.4500	3.4500	3.4500	-5.479%	4	508	-91.594%
2026-01-23	3.6500	3.6500	3.6500	3.6500	0.000%	4	508	-92.055%
2026-01-22	3.6000	3.6500	3.6000	3.6500	-9.877%	4	508	-92.055%
2026-01-21	4.3000	4.3000	4.0000	4.0500	+6.579%	12	510	-92.840%
2026-01-16	3.8000	3.8000	3.8000	3.8000	-5.000%	4	510	-92.368%
2026-01-15	4.0000	4.0000	4.0000	4.0000	+0.503%	4	510	-92.750%
2026-01-13	3.9800	3.9800	3.9800	3.9800	+6.133%	2	510	-92.714%
2026-01-09	3.7500	3.7500	3.7500	3.7500	-7.407%	1	510	-92.267%
2026-01-08	4.0500	4.0500	4.0500	4.0500	+22.727%	2	510	-92.840%
2025-12-31	3.2800	3.3000	3.2600	3.3000	0.000%	58	474	-91.212%
2025-12-30	3.3900	3.3900	3.3000	3.3000	-14.286%	7	474	-91.212%
2025-12-19	3.8500	3.8500	3.8500	3.8500	-9.412%	4	475	-92.468%
2025-12-17	4.2500	4.2500	4.2500	4.2500	+6.250%	2	479	-93.176%
2025-12-16	4.0000	4.0000	4.0000	4.0000	-36.306%	4	479	-92.750%
2025-11-07	6.2800	6.2800	6.2800	6.2800	+8.276%	1	478	-95.382%
2025-11-06	5.8000	5.8000	5.8000	5.8000	+7.407%	1	477	-95.000%
2025-11-05	5.4000	5.4000	5.4000	5.4000	-6.087%	200	477	-94.630%
2025-11-04	5.7500	5.7500	5.7500	5.7500	+22.340%	200	480	-94.957%
2025-10-30	4.7000	4.7000	4.7000	4.7000	+10.588%	1	300	-93.830%
2025-10-22	4.2500	4.2500	4.2500	4.2500	-21.296%	5	300	-93.176%
2025-10-17	5.3000	5.4000	5.3000	5.4000	+9.091%	2	300	-94.630%
2025-10-10	4.9500	4.9500	4.9500	4.9500	-4.808%	2	300	-94.141%
2025-10-06	5.1000	5.2000	5.1000	5.2000	+41.304%	2	302	-94.423%
2025-09-23	3.6500	3.6800	3.6500	3.6800	+8.555%	4	301	-92.120%
2025-09-19	3.2000	3.3900	3.2000	3.3900	-13.077%	13	301	-91.445%
2025-09-04	3.9000	3.9000	3.9000	3.9000	+2.632%	3	298	-92.564%
2025-08-07	3.8000	3.8000	3.8000	3.8000	-3.797%	1	301	-92.368%
2025-08-05	3.6100	3.9500	3.6100	3.9500	+17.910%	2	302	-92.658%
2025-07-31	3.1800	3.3500	3.1800	3.3500	-21.176%	5	303	-91.343%
2025-07-29	4.2000	4.2500	4.2000	4.2500	-2.523%	4	305	-93.176%
2025-07-24	4.3600	4.3600	4.3600	4.3600	-13.663%	1	309	-93.349%
2025-07-11	5.0500	5.0500	5.0500	5.0500	+1.000%	1	309	-94.257%
2025-07-09	5.0000	5.0000	5.0000	5.0000	-8.257%	1	308	-94.200%
2025-07-08	5.6000	5.6000	5.4500	5.4500	-4.386%	2	308	-94.679%
2025-07-03	5.7000	5.7000	5.7000	5.7000	-5.785%	1	307	-94.912%
2025-07-02	6.0500	6.0500	6.0500	6.0500	+4.310%	1	307	-95.207%
2025-06-30	5.8500	5.8500	5.8000	5.8000	-3.333%	32	307	-95.000%
2025-06-27	6.0500	6.2900	6.0000	6.0000	-6.977%	33	310	-95.167%
2025-06-26	6.4500	6.4500	6.4500	6.4500	-18.354%	1	300	-95.504%
2025-06-10	7.8200	7.9000	7.7900	7.9000	+1.282%	150	300	-96.329%
2025-06-06	7.8000	7.8000	7.8000	7.8000	-19.003%	2	153	-96.282%
2025-05-28	9.6300	9.6300	9.6300	9.6300	+3.996%	3	153	-96.989%
2025-05-15	9.2600	9.2600	9.2600	9.2600	-20.855%	1	150	-96.868%
2025-05-08	11.6900	11.7000	11.6900	11.7000	-45.708%	100	151	-97.521%
2025-04-22	21.5500	21.5500	21.5500	21.5500	+35.110%	1	77	-98.654%
2025-04-09	15.3500	15.9500	15.2400	15.9500	-33.292%	12	76	-98.182%
2025-04-08	20.6500	23.9100	20.6500	23.9100	+3.016%	2	74	-98.787%
2025-04-04	22.9500	23.2100	22.9500	23.2100	+58.430%	4	75	-98.751%
2025-03-31	16.3000	16.3000	14.6500	14.6500	+11.407%	10	74	-98.020%
2025-03-17	13.1500	13.1500	13.1500	13.1500	-1.276%	1	74	-97.795%
2025-03-14	13.3200	13.3200	13.3200	13.3200	+7.419%	2	75	-97.823%
2025-03-06	12.2000	12.4500	12.2000	12.4000	+17.536%	12	74	-97.661%
2025-03-04	10.5500	10.5500	10.5500	10.5500	+5.184%	1	81	-97.251%
2025-02-28	10.0300	10.0300	10.0300	10.0300	+0.300%	2	81	-97.109%
2025-02-25	10.0000	10.0000	10.0000	10.0000	+11.111%	1	79	-97.100%
2025-02-24	9.0000	9.0000	9.0000	9.0000	+20.160%	1	79	-96.778%
2025-02-18	7.5000	7.5000	7.4900	7.4900	+7.000%	2	78	-96.128%
2025-02-14	7.0000	7.0000	7.0000	7.0000	-5.405%	2	75	-95.857%
2025-02-07	7.3000	7.4000	7.3000	7.4000	-0.671%	4	75	-96.081%
2025-02-06	7.3500	7.4500	7.3500	7.4500	-0.667%	2	73	-96.107%
2025-02-05	7.4500	7.5000	7.4500	7.5000	-3.846%	3	73	-96.133%
2025-02-03	7.8000	7.8000	7.8000	7.8000	-37.349%	15	70	-96.282%
2024-12-26	12.4500	12.4500	12.4500	12.4500	-3.488%	1	85	-97.671%
2024-11-11	12.9000	12.9000	12.9000	12.9000	-15.686%	1	86	-97.752%
2024-11-04	15.3000	15.3000	15.3000	15.3000	+8.819%	1	87	-98.105%
2024-10-30	14.0600	14.0600	14.0600	14.0600	-5.953%	1	88	-97.937%
2024-10-29	14.9500	14.9500	14.9500	14.9500	-3.859%	1	89	-98.060%
2024-10-25	15.8000	15.8000	15.3000	15.5500	-0.955%	6	90	-98.135%
2024-10-23	15.7000	15.7000	15.7000	15.7000	+1.290%	1	89	-98.153%
2024-10-14	15.5800	15.5800	15.5000	15.5000	-2.943%	3	88	-98.129%
2024-10-11	15.9700	15.9700	15.9700	15.9700	-0.807%	2	89	-98.184%
2024-10-07	16.1000	16.1000	16.1000	16.1000	-3.012%	1	88	-98.199%
2024-10-04	16.6000	16.6000	16.6000	16.6000	-3.824%	2	87	-98.253%
2024-10-03	17.2600	17.2600	17.2600	17.2600	-6.196%	1	88	-98.320%
2024-09-26	18.4000	18.4000	18.4000	18.4000	-0.379%	10	87	-98.424%
2024-09-24	18.4700	18.4700	18.4700	18.4700	+0.929%	6	97	-98.430%
2024-09-23	18.3000	18.3000	18.3000	18.3000	-1.877%	10	100	-98.415%
2024-09-20	18.6500	18.6500	18.6500	18.6500	-4.359%	2	109	-98.445%
2024-09-19	20.0000	20.0000	19.5000	19.5000	-10.138%	3	110	-98.513%
2024-09-17	21.7000	21.7000	21.7000	21.7000	-0.686%	10	111	-98.664%
2024-09-16	22.0000	22.0000	21.8500	21.8500	-7.021%	3	111	-98.673%
2024-09-12	23.5000	23.5000	23.5000	23.5000	-2.083%	1	112	-98.766%
2024-09-04	24.0000	24.0000	24.0000	24.0000	-2.637%	10	113	-98.792%
2024-08-28	24.6500	24.6500	24.6500	24.6500	+2.070%	1	103	-98.824%
2024-08-27	24.1000	24.1500	24.1000	24.1500	+1.684%	8	104	-98.799%
2024-08-22	23.7500	23.7500	23.7500	23.7500	+1.064%	6	96	-98.779%
2024-08-16	23.4000	23.5000	23.4000	23.5000	-19.658%	4	90	-98.766%
2024-08-08	29.2000	29.2500	29.2000	29.2500	-18.524%	2	90	-99.009%
2024-08-05	35.8500	35.9000	35.8500	35.9000	+14.880%	8	89	-99.192%
2024-07-25	31.2500	31.2500	31.2500	31.2500	+15.741%	1	96	-99.072%
2024-07-19	27.0000	27.0000	27.0000	27.0000	-11.765%	2	95	-98.926%
2024-07-17	29.2600	30.6000	29.2600	30.6000	+15.472%	3	94	-99.052%
2024-07-16	26.5000	26.5000	26.5000	26.5000	+4.743%	2	91	-98.906%
2024-07-12	25.7000	25.7000	25.3000	25.3000	+4.979%	16	89	-98.854%
2024-07-11	24.1000	24.1000	24.1000	24.1000	+11.522%	1	81	-98.797%
2024-07-10	21.6100	21.6100	21.6100	21.6100	+0.512%	1	80	-98.658%
2024-07-09	21.5000	21.5000	21.5000	21.5000	+1.896%	2	81	-98.651%
2024-07-08	21.1000	21.1000	21.1000	21.1000	-1.860%	1	81	-98.626%
2024-07-05	21.5000	21.5000	21.5000	21.5000	-11.157%	1	80	-98.651%
2024-07-02	24.3000	24.3000	24.2000	24.2000	-3.968%	4	79	-98.802%
2024-07-01	24.5000	25.2000	24.5000	25.2000	+4.782%	3	75	-98.849%
2024-06-26	24.1500	24.1500	24.0500	24.0500	-3.992%	19	72	-98.794%
2024-06-25	25.3000	25.3000	25.0500	25.0500	-6.704%	23	59	-98.842%
2024-06-12	26.8500	26.8500	26.8500	26.8500	+1.705%	1	36	-98.920%
2024-06-10	26.4000	26.4000	26.4000	26.4000	+1.578%	1	37	-98.902%
2024-06-05	26.0900	26.0900	25.9900	25.9900	-9.030%	20	38	-98.884%
2024-06-03	27.7000	28.5700	27.7000	28.5700	-5.397%	21	42	-98.985%
2024-05-31	30.2000	30.2000	30.2000	30.2000	+3.072%	2	25	-99.040%
2024-05-30	28.5700	29.3000	28.5700	29.3000	+4.943%	2	24	-99.010%
2024-05-29	27.9200	27.9200	27.9200	27.9200	+0.722%	8	22	-98.961%
2024-05-28	28.2500	28.2500	27.7200	27.7200	-4.578%	49	30	-98.954%
2024-05-23	29.0500	29.0500	29.0500	29.0500	-0.343%	1	52	-99.002%
2024-05-21	29.1500	29.1500	29.1500	29.1500	+0.034%	1	52	-99.005%
2024-05-16	29.1000	29.1400	29.1000	29.1400	+0.830%	41	51	-99.005%
2024-05-15	30.2500	30.2500	28.9000	28.9000	-6.016%	21	29	-98.997%
2024-05-13	30.7500	30.7500	30.7500	30.7500	+2.808%	20	48	-99.057%
2024-05-10	29.9100	29.9100	29.9100	29.9100	-1.838%	20	30	-99.030%
2024-05-09	30.4000	30.4700	30.2100	30.4700	-2.183%	12	30	-99.048%
2024-05-07	31.1500	31.1500	31.1500	31.1500	-5.319%	1	18	-99.069%
2024-05-06	32.9000	32.9000	32.9000	32.9000	-13.874%	5	17	-99.119%
2024-04-29	37.8800	38.2000	37.8800	38.2000	+3.243%	4	12	-99.241%
2024-04-26	36.6000	37.0000	36.6000	37.0000	+1.287%	4	14	-99.216%
2024-04-25	39.8300	39.8900	36.5300	36.5300	+14.156%	7	12	-99.206%
2024-04-22	32.2000	32.2000	32.0000	32.0000	+3.226%	4	5	-99.094%
2024-04-19	31.0000	31.0000	31.0000	31.0000	0.000%	1	1	-99.065%