Dark

META20261218P330
META Dec 18 2026 330.00 Put (META261218P00330000)
option OPRA

EOD

Jul 23, 2026

1.85+26.712%(+0.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.5700	1.8500	1.5700	1.8500	+26.712%	2	212	0.000%
2026-07-22	1.4600	1.4600	1.4600	1.4600	+9.774%	1	214	+26.712%
2026-07-21	1.2900	1.3300	1.2900	1.3300	-14.744%	6	213	+39.098%
2026-07-20	1.5600	1.5600	1.5600	1.5600	+1.299%	1	212	+18.590%
2026-07-15	1.6000	1.6000	1.5400	1.5400	-5.521%	2	213	+20.130%
2026-07-14	1.6300	1.6300	1.6300	1.6300	+1.242%	1	213	+13.497%
2026-07-13	1.6100	1.6100	1.6100	1.6100	-2.424%	1	212	+14.907%
2026-07-10	1.6900	1.7000	1.6500	1.6500	-17.910%	5	211	+12.121%
2026-07-09	2.0100	2.0100	2.0100	2.0100	+3.608%	1	212	-7.960%
2026-07-08	1.9400	1.9400	1.9400	1.9400	+19.018%	3	211	-4.639%
2026-07-07	2.0800	2.0800	1.6300	1.6300	-18.500%	4	213	+13.497%
2026-07-02	2.0200	2.0200	2.0000	2.0000	+13.636%	2	211	-7.500%
2026-07-01	1.7600	1.7600	1.7600	1.7600	-28.455%	1	211	+5.114%
2026-06-24	2.5100	2.5100	2.4600	2.4600	-2.767%	2	210	-24.797%
2026-06-23	2.4800	2.5400	2.4800	2.5300	+10.965%	3	210	-26.877%
2026-06-15	2.2800	2.2800	2.2800	2.2800	-25.246%	10	210	-18.860%
2026-06-11	3.0500	3.0500	3.0500	3.0500	+59.686%	1	215	-39.344%
2026-06-03	1.9100	1.9100	1.9100	1.9100	-12.785%	8	216	-3.141%
2026-06-02	2.1900	2.1900	2.1900	2.1900	+0.922%	30	220	-15.525%
2026-06-01	2.1700	2.1700	2.1700	2.1700	+10.714%	1	220	-14.747%
2026-05-27	1.9600	1.9600	1.9600	1.9600	-17.300%	1	219	-5.612%
2026-05-19	2.3700	2.3700	2.3700	2.3700	-9.195%	1	218	-21.941%
2026-05-11	2.6100	2.6100	2.6100	2.6100	+3.984%	20	218	-29.119%
2026-05-07	2.5100	2.5100	2.5000	2.5100	-3.462%	3	238	-26.295%
2026-05-01	2.6000	2.6000	2.6000	2.6000	0.000%	2	238	-28.846%
2026-04-30	2.9800	2.9800	2.6000	2.6000	+6.996%	2	238	-28.846%
2026-04-28	2.4300	2.4300	2.4300	2.4300	+3.846%	2	237	-23.868%
2026-04-27	2.3400	2.3400	2.3400	2.3400	-10.000%	2	237	-20.940%
2026-04-23	2.7000	2.7000	2.6000	2.6000	+2.767%	6	237	-28.846%
2026-04-22	2.5300	2.5300	2.5300	2.5300	-6.296%	1	233	-26.877%
2026-04-20	2.7000	2.7000	2.7000	2.7000	-0.735%	1	232	-31.481%
2026-04-16	2.8000	2.8000	2.6900	2.7200	-6.529%	15	231	-31.985%
2026-04-15	3.0500	3.0600	2.9100	2.9100	-13.393%	10	232	-36.426%
2026-04-14	3.5500	3.5500	3.3600	3.3600	-24.494%	5	233	-44.940%
2026-04-13	4.4500	4.4500	4.4500	4.4500	+1.136%	2	233	-58.427%
2026-04-10	4.4000	4.4000	4.4000	4.4000	-1.345%	1	235	-57.955%
2026-04-09	4.4600	4.4600	4.4600	4.4600	-36.377%	1	235	-58.520%
2026-04-07	7.0100	7.0100	7.0100	7.0100	+4.627%	1	235	-73.609%
2026-04-06	6.6200	6.7000	6.6200	6.7000	-0.741%	10	235	-72.388%
2026-04-01	6.7000	6.9300	6.7000	6.7500	-9.396%	4	235	-72.593%
2026-03-31	8.0500	8.0500	7.4500	7.4500	-20.745%	2	235	-75.168%
2026-03-30	9.3900	9.4000	9.3900	9.4000	-8.738%	2	235	-80.319%
2026-03-27	9.9700	10.6500	9.9700	10.3000	+23.353%	68	234	-82.039%
2026-03-26	7.2500	8.3500	7.2500	8.3500	+46.749%	7	225	-77.844%
2026-03-25	5.5500	5.6900	5.5500	5.6900	+7.358%	2	226	-67.487%
2026-03-23	5.3000	5.3000	5.3000	5.3000	-17.188%	12	226	-65.094%
2026-03-20	6.1800	6.4000	6.1800	6.4000	+16.788%	3	225	-71.094%
2026-03-19	5.4800	5.4800	5.4800	5.4800	-4.696%	1	225	-66.241%
2026-03-13	5.3000	5.7500	5.3000	5.7500	+47.436%	6	225	-67.826%
2026-03-04	3.8100	3.9000	3.8100	3.9000	-2.500%	7	221	-52.564%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-11.111%	1	227	-53.750%
2026-02-17	4.5000	4.5000	4.5000	4.5000	+20.000%	6	227	-58.889%
2026-02-09	3.7500	3.7500	3.7500	3.7500	-5.063%	10	226	-50.667%
2026-02-06	3.9500	3.9500	3.9500	3.9500	+68.085%	10	234	-53.165%
2026-01-29	2.3500	2.3500	2.3500	2.3500	-28.788%	1	224	-21.277%
2026-01-28	3.3000	3.3000	3.3000	3.3000	-6.250%	1	224	-43.939%
2026-01-27	3.6000	3.6000	3.5200	3.5200	-27.423%	31	224	-47.443%
2026-01-21	4.8500	4.8500	4.8500	4.8500	0.000%	1	222	-61.856%
2026-01-20	4.8500	4.8500	4.8500	4.8500	+2.754%	2	223	-61.856%
2026-01-14	4.7200	4.7200	4.7200	4.7200	+3.736%	1	221	-60.805%
2026-01-13	4.5500	4.5500	4.5500	4.5500	+20.690%	1	221	-59.341%
2026-01-05	4.0700	4.0700	3.7700	3.7700	-5.750%	2	218	-50.928%
2026-01-02	4.0000	4.0000	4.0000	4.0000	+1.266%	1	218	-53.750%
2025-12-29	4.3000	4.3000	3.9500	3.9500	-1.250%	2	219	-53.165%
2025-12-23	4.0000	4.0000	4.0000	4.0000	-8.884%	1	220	-53.750%
2025-12-19	4.4500	4.4500	4.3900	4.3900	-8.542%	4	219	-57.859%
2025-12-17	4.8000	4.8000	4.7400	4.8000	-4.950%	11	219	-61.458%
2025-12-12	5.0500	5.0500	5.0500	5.0500	+0.398%	3	215	-63.366%
2025-12-11	5.0300	5.0300	5.0300	5.0300	+0.600%	1	215	-63.221%
2025-12-05	5.0000	5.0000	5.0000	5.0000	-1.961%	1	215	-63.000%
2025-12-04	5.1000	5.1000	5.1000	5.1000	-6.250%	2	216	-63.725%
2025-12-01	5.4400	5.4400	5.4400	5.4400	-4.561%	1	216	-65.993%
2025-11-28	5.7000	5.7000	5.7000	5.7000	+1.786%	1	216	-67.544%
2025-11-26	5.6000	5.6000	5.6000	5.6000	-32.530%	3	215	-66.964%
2025-11-19	8.5000	8.5000	8.1500	8.3000	+22.419%	6	215	-77.711%
2025-11-12	6.7800	6.7800	6.7800	6.7800	-5.175%	6	210	-72.714%
2025-11-07	7.1500	7.1500	7.1500	7.1500	+11.719%	1	204	-74.126%
2025-11-06	6.5000	6.5000	6.4000	6.4000	-0.775%	50	203	-71.094%
2025-11-04	6.2500	6.4500	6.2500	6.4500	+15.179%	3	212	-71.318%
2025-10-31	5.6000	5.6000	5.6000	5.6000	+2.941%	7	212	-66.964%
2025-10-30	5.6100	5.6100	5.2300	5.4400	+39.487%	53	205	-65.993%
2025-10-27	3.8000	3.9000	3.8000	3.9000	-15.948%	5	149	-52.564%
2025-10-22	4.8200	4.8200	4.6100	4.6400	-0.215%	10	149	-60.129%
2025-10-21	4.6500	4.6500	4.6500	4.6500	-17.699%	2	146	-60.215%
2025-10-14	5.5500	5.6500	5.5500	5.6500	0.000%	2	146	-67.257%
2025-10-10	5.0000	5.6500	5.0000	5.6500	+6.604%	3	147	-67.257%
2025-10-07	5.3000	5.3000	5.3000	5.3000	-1.670%	2	148	-65.094%
2025-10-06	5.3900	5.3900	5.3900	5.3900	+5.686%	1	148	-65.677%
2025-10-01	5.1000	5.1000	5.1000	5.1000	+13.333%	1	148	-63.725%
2025-09-30	4.5000	4.5000	4.5000	4.5000	-4.255%	5	148	-58.889%
2025-08-27	4.7000	4.7000	4.7000	4.7000	+4.444%	7	148	-60.638%
2025-08-25	4.5500	4.5500	4.5000	4.5000	-11.765%	2	148	-58.889%
2025-08-21	5.0000	5.1000	5.0000	5.1000	+28.141%	2	150	-63.725%
2025-08-12	3.9800	3.9800	3.9800	3.9800	-20.400%	2	150	-53.518%
2025-07-24	5.0000	5.0000	5.0000	5.0000	-21.384%	1	152	-63.000%
2025-07-07	6.3600	6.3600	6.3600	6.3600	-1.548%	1	153	-70.912%
2025-06-30	6.3400	6.4600	6.3400	6.4600	-6.512%	2	154	-71.362%
2025-06-27	6.8300	6.9100	6.8300	6.9100	-7.248%	2	154	-73.227%
2025-06-25	7.4500	7.4500	7.4500	7.4500	-30.698%	4	154	-75.168%
2025-05-22	10.7500	10.7500	10.7500	10.7500	+10.031%	1	150	-82.791%
2025-05-14	9.7700	9.7700	9.7700	9.7700	-0.812%	1	151	-81.064%
2025-05-13	9.8500	9.8500	9.8500	9.8500	-23.643%	2	152	-81.218%
2025-05-08	12.9400	12.9400	12.9000	12.9000	-8.963%	25	152	-85.659%
2025-05-01	14.1700	14.1700	14.1700	14.1700	-15.905%	1	133	-86.944%
2025-04-25	16.9000	16.9000	16.8500	16.8500	-37.197%	4	132	-89.021%
2025-04-21	26.8300	26.8300	26.8300	26.8300	+20.856%	2	132	-93.105%
2025-04-11	22.2000	22.2000	22.2000	22.2000	+4.717%	30	130	-91.667%
2025-04-10	21.4000	21.4000	21.2000	21.2000	+3.516%	15	115	-91.274%
2025-04-08	20.4800	20.4800	20.4800	20.4800	-30.055%	10	105	-90.967%
2025-04-07	29.2800	29.2800	29.2800	29.2800	+15.276%	2	105	-93.682%
2025-04-04	24.4000	25.4000	24.4000	25.4000	+68.212%	28	103	-92.717%
2025-03-07	15.1000	15.1000	15.1000	15.1000	+11.852%	2	91	-87.748%
2025-03-06	13.7000	13.7000	13.5000	13.5000	+20.000%	13	91	-86.296%
2025-03-03	11.2500	11.2500	11.2500	11.2500	+19.936%	1	98	-83.556%
2025-02-26	9.4500	9.4500	9.3800	9.3800	-13.548%	2	98	-80.277%
2025-02-25	10.3500	10.8500	10.3000	10.8500	+33.129%	47	74	-82.949%
2025-02-07	7.9000	8.1500	7.8500	8.1500	-0.610%	12	74	-77.301%
2025-02-06	8.0000	8.2000	8.0000	8.2000	+1.235%	7	69	-77.439%
2025-02-05	8.1000	8.1000	8.1000	8.1000	-32.947%	1	64	-77.160%
2024-12-03	12.0800	12.0800	12.0800	12.0800	-23.350%	5	65	-84.685%
2024-11-19	15.7500	15.7600	15.7500	15.7600	+12.331%	2	68	-88.261%
2024-11-11	14.2000	14.2000	14.0300	14.0300	-9.484%	3	68	-86.814%
2024-10-30	15.5000	15.5000	15.5000	15.5000	-14.601%	2	69	-88.065%
2024-10-23	18.0000	18.1500	18.0000	18.1500	+0.889%	2	70	-89.807%
2024-10-09	17.9900	17.9900	17.9900	17.9900	+1.869%	2	72	-89.717%
2024-10-08	17.6600	17.6600	17.6600	17.6600	-3.497%	7	72	-89.524%
2024-10-04	18.3000	18.3000	18.3000	18.3000	-3.684%	4	72	-89.891%
2024-10-01	19.0000	19.0000	19.0000	19.0000	-5.000%	4	74	-90.263%
2024-09-23	20.0000	20.0000	20.0000	20.0000	-5.213%	4	74	-90.750%
2024-09-19	22.0000	22.0000	21.0000	21.1000	-18.217%	10	76	-91.232%
2024-08-29	25.8000	25.8000	25.8000	25.8000	-4.444%	1	76	-92.829%
2024-08-28	27.0000	27.0000	27.0000	27.0000	+0.559%	1	75	-93.148%
2024-08-27	26.8500	26.8500	26.8500	26.8500	+5.501%	2	75	-93.110%
2024-08-22	25.3500	25.4500	25.3500	25.4500	-0.818%	3	75	-92.731%
2024-08-19	25.8500	26.0000	25.6600	25.6600	-4.610%	3	74	-92.790%
2024-08-14	26.7000	26.9000	26.7000	26.9000	-7.049%	2	75	-93.123%
2024-08-12	28.9400	28.9400	28.9400	28.9400	-5.115%	1	76	-93.607%
2024-08-07	30.5000	30.5000	30.5000	30.5000	-4.688%	5	76	-93.934%
2024-08-06	32.0000	32.0000	32.0000	32.0000	-14.939%	1	81	-94.219%
2024-08-05	37.6200	37.6200	37.6200	37.6200	+14.870%	4	81	-95.082%
2024-08-02	32.7500	32.8000	32.7500	32.7500	+16.548%	11	77	-94.351%
2024-08-01	24.0000	28.1000	24.0000	28.1000	-9.355%	4	72	-93.416%
2024-07-31	31.0000	31.0000	31.0000	31.0000	-8.824%	1	75	-94.032%
2024-07-26	34.0000	34.0000	34.0000	34.0000	+0.592%	2	76	-94.559%
2024-07-25	34.5000	34.5000	33.8000	33.8000	+0.625%	2	75	-94.527%
2024-07-24	33.5900	33.5900	33.5900	33.5900	+14.252%	2	75	-94.492%
2024-07-22	29.4000	29.4000	29.4000	29.4000	-11.976%	1	75	-93.707%
2024-07-17	32.7500	33.4000	32.7500	33.4000	+14.580%	2	75	-94.461%
2024-07-16	28.8000	29.1500	28.8000	29.1500	+19.959%	5	73	-93.654%
2024-07-05	24.3000	24.3000	23.2500	24.3000	-8.475%	6	68	-92.387%
2024-07-02	26.6000	26.6000	26.5500	26.5500	-2.030%	4	71	-93.032%
2024-06-25	27.4500	27.4500	27.1000	27.1000	-6.873%	4	67	-93.173%
2024-06-17	29.7000	29.7000	29.1000	29.1000	-1.356%	2	63	-93.643%
2024-06-05	29.4500	29.5000	29.4500	29.5000	-5.145%	2	63	-93.729%
2024-06-04	31.1000	31.1000	31.1000	31.1000	-0.225%	8	62	-94.051%
2024-06-03	31.1700	31.1700	31.1700	31.1700	-7.094%	20	70	-94.065%
2024-05-31	33.5500	33.5500	33.5500	33.5500	+8.999%	2	70	-94.486%
2024-05-29	30.4300	30.7800	30.4300	30.7800	+0.098%	28	69	-93.990%
2024-05-24	31.2500	31.2500	30.7500	30.7500	-2.567%	4	62	-93.984%
2024-05-23	31.5600	31.5600	31.5600	31.5600	-4.364%	2	60	-94.138%
2024-05-21	33.0000	33.0000	33.0000	33.0000	+4.035%	1	60	-94.394%
2024-05-16	31.7200	31.7200	31.7200	31.7200	+0.698%	40	59	-94.168%
2024-05-15	32.5200	32.5900	31.5000	31.5000	-5.434%	42	65	-94.127%
2024-05-14	33.3100	33.3100	33.3100	33.3100	-0.419%	2	28	-94.446%
2024-05-13	33.4500	33.4500	33.4500	33.4500	+0.270%	20	26	-94.469%
2024-05-10	33.5000	33.5000	33.3600	33.3600	+0.725%	20	35	-94.454%
2024-05-09	32.8500	33.1200	32.8500	33.1200	-1.134%	30	45	-94.414%
2024-05-08	33.3900	33.5000	33.3700	33.5000	-3.179%	61	65	-94.478%
2024-05-06	34.6000	34.6000	34.6000	34.6000	-11.622%	1	9	-94.653%
2024-04-29	39.2000	39.6500	39.1500	39.1500	-2.733%	4	10	-95.275%
2024-04-26	40.2500	40.2500	40.2500	40.2500	-0.445%	2	6	-95.404%
2024-04-25	41.8000	42.5000	40.4300	40.4300	+25.715%	4	5	-95.424%
2024-04-17	32.1600	32.1600	32.1600	32.1600	0.000%	1	1	-94.248%