Dark

META20261218P340
META Dec 18 2026 340.00 Put (META261218P00340000)
option OPRA

EOD

Jul 23, 2026

1.95+7.735%(+0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.9500	1.9500	1.9500	1.9500	+7.735%	1	313	0.000%
2026-07-13	1.9000	1.9000	1.8100	1.8100	-6.701%	6	312	+7.735%
2026-07-10	1.9700	1.9700	1.9100	1.9400	-2.020%	5	315	+0.515%
2026-07-07	1.9800	1.9800	1.9800	1.9800	-5.263%	101	312	-1.515%
2026-07-01	2.0900	2.0900	2.0900	2.0900	-32.581%	1	211	-6.699%
2026-06-29	3.1000	3.1000	3.1000	3.1000	-6.061%	1	211	-37.097%
2026-06-26	3.3000	3.3000	3.3000	3.3000	-11.528%	2	211	-40.909%
2026-06-25	3.7300	3.7300	3.7300	3.7300	+19.936%	1	211	-47.721%
2026-06-24	2.8800	3.1200	2.8800	3.1100	-1.270%	6	211	-37.299%
2026-06-22	3.1000	3.1500	3.1000	3.1500	+15.385%	18	211	-38.095%
2026-06-17	2.7900	2.7900	2.7300	2.7300	+10.081%	4	209	-28.571%
2026-06-15	2.6700	2.6700	2.4800	2.4800	-29.545%	12	209	-21.371%
2026-06-12	3.5200	3.5200	3.5200	3.5200	+24.823%	1	217	-44.602%
2026-06-08	2.8200	2.8200	2.8200	2.8200	+8.462%	10	216	-30.851%
2026-06-01	2.3600	2.6100	2.3600	2.6000	+25.000%	5	216	-25.000%
2026-05-29	2.0800	2.0800	2.0800	2.0800	-12.971%	2	213	-6.250%
2026-05-22	2.3900	2.3900	2.3700	2.3900	-14.643%	100	211	-18.410%
2026-05-21	2.8000	2.8000	2.8000	2.8000	0.000%	1	137	-30.357%
2026-05-15	2.8000	2.8000	2.8000	2.8000	-5.085%	1	137	-30.357%
2026-05-11	2.9500	2.9500	2.9500	2.9500	+13.462%	1	138	-33.898%
2026-05-07	2.6000	2.6000	2.6000	2.6000	-14.754%	1	137	-25.000%
2026-05-05	3.0500	3.0500	3.0500	3.0500	-4.688%	2	138	-36.066%
2026-04-30	3.2800	3.2800	3.0500	3.2000	+11.498%	4	136	-39.063%
2026-04-28	2.8700	2.8700	2.8700	2.8700	+9.962%	1	135	-32.056%
2026-04-27	2.6100	2.6100	2.6100	2.6100	-7.774%	1	136	-25.287%
2026-04-24	3.1200	3.1200	2.8300	2.8300	-6.601%	8	135	-31.095%
2026-04-23	3.0200	3.0300	3.0200	3.0300	+5.208%	2	135	-35.644%
2026-04-22	2.8800	2.8800	2.8800	2.8800	-4.950%	3	137	-32.292%
2026-04-20	2.8500	3.0300	2.8500	3.0300	+6.316%	4	137	-35.644%
2026-04-17	2.8400	2.8500	2.8400	2.8500	-6.863%	8	134	-31.579%
2026-04-16	3.0900	3.1200	3.0600	3.0600	-7.553%	4	129	-36.275%
2026-04-15	3.3700	3.3700	3.3100	3.3100	-11.733%	2	128	-41.088%
2026-04-14	3.7500	3.7500	3.7500	3.7500	-24.242%	5	128	-48.000%
2026-04-10	4.9500	5.0700	4.9500	4.9500	-6.604%	20	128	-60.606%
2026-04-09	5.3000	5.3000	5.3000	5.3000	-9.247%	1	145	-63.208%
2026-04-08	5.8500	5.8500	5.8400	5.8400	-24.645%	4	146	-66.610%
2026-04-07	7.7500	7.7500	7.7500	7.7500	+2.649%	1	146	-74.839%
2026-04-06	7.4700	7.5500	7.4700	7.5500	-16.942%	10	145	-74.172%
2026-03-31	9.0900	9.0900	9.0900	9.0900	-13.511%	2	135	-78.548%
2026-03-30	10.7400	10.7400	10.5100	10.5100	-7.807%	12	133	-81.446%
2026-03-27	10.8500	11.4000	10.8500	11.4000	+15.385%	3	133	-82.895%
2026-03-26	7.5500	10.4500	7.5500	9.8800	+58.080%	23	134	-80.263%
2026-03-23	6.0500	6.2500	6.0500	6.2500	-11.348%	2	119	-68.800%
2026-03-20	7.0500	7.0500	7.0500	7.0500	+33.019%	1	119	-72.340%
2026-03-17	5.3000	5.3000	5.3000	5.3000	-3.108%	1	118	-63.208%
2026-03-16	5.4700	5.4700	5.4700	5.4700	-18.963%	1	118	-64.351%
2026-03-13	6.7500	6.7500	6.7500	6.7500	+21.622%	1	118	-71.111%
2026-03-12	5.5500	5.5500	5.5500	5.5500	-4.966%	1	118	-64.865%
2026-03-09	6.0000	6.0000	5.8400	5.8400	+30.357%	5	118	-66.610%
2026-03-04	4.2900	4.4800	4.2900	4.4800	-12.157%	9	118	-56.473%
2026-02-27	5.1000	5.1000	5.1000	5.1000	+5.155%	1	124	-61.765%
2026-02-18	5.1900	5.1900	4.8500	4.8500	+12.529%	12	124	-59.794%
2026-02-11	4.3100	4.3100	4.3100	4.3100	+4.106%	1	124	-54.756%
2026-02-05	4.1300	4.1400	4.1300	4.1400	+17.280%	2	124	-52.899%
2026-02-04	3.5300	3.5300	3.5300	3.5300	-17.330%	3	124	-44.759%
2026-01-26	4.2700	4.2700	4.2700	4.2700	-20.336%	1	124	-54.333%
2026-01-20	5.3500	5.3600	5.3500	5.3600	+11.667%	10	125	-63.619%
2026-01-16	4.8000	4.8000	4.8000	4.8000	-5.882%	1	126	-59.375%
2026-01-15	5.0000	5.1000	4.9500	5.1000	-6.764%	13	126	-61.765%
2026-01-14	5.5000	5.5000	5.4500	5.4700	+8.317%	8	125	-64.351%
2026-01-13	5.1500	5.1500	5.0500	5.0500	+20.238%	2	127	-61.386%
2025-12-30	4.2000	4.2000	4.2000	4.2000	-6.667%	1	127	-53.571%
2025-12-23	4.6000	4.6000	4.5000	4.5000	-8.350%	2	126	-56.667%
2025-12-22	4.9100	4.9100	4.9100	4.9100	-9.074%	2	125	-60.285%
2025-12-17	5.3500	5.4000	5.3500	5.4000	-9.244%	2	125	-63.889%
2025-12-12	5.9500	5.9500	5.9000	5.9500	+0.847%	12	123	-67.227%
2025-12-10	5.9000	5.9000	5.9000	5.9000	+7.861%	5	128	-66.949%
2025-12-05	5.4700	5.4700	5.4700	5.4700	-20.146%	1	133	-64.351%
2025-11-24	6.8500	6.8500	6.8500	6.8500	-27.128%	1	133	-71.533%
2025-11-20	9.4000	9.4000	9.4000	9.4000	+5.028%	10	133	-79.255%
2025-11-18	8.9500	8.9500	8.9500	8.9500	+19.333%	1	124	-78.212%
2025-11-14	7.9500	7.9500	7.5000	7.5000	+0.671%	26	125	-74.000%
2025-11-13	7.4500	7.4500	7.4500	7.4500	-2.359%	25	134	-73.826%
2025-11-12	7.2000	7.6300	7.2000	7.6300	+10.580%	43	140	-74.443%
2025-11-11	6.9500	6.9500	6.9000	6.9000	+3.604%	16	97	-71.739%
2025-11-03	6.6600	6.6600	6.6600	6.6600	+7.419%	2	79	-70.721%
2025-10-31	6.2000	6.2000	6.2000	6.2000	+12.116%	1	79	-68.548%
2025-10-20	5.5300	5.5300	5.5300	5.5300	-10.806%	1	78	-64.738%
2025-10-10	6.2000	6.2000	6.2000	6.2000	+24.000%	2	79	-68.548%
2025-09-30	5.0000	5.0000	5.0000	5.0000	0.000%	2	81	-61.000%
2025-09-25	5.0000	5.0000	5.0000	5.0000	+16.279%	1	81	-61.000%
2025-09-23	4.3000	4.3000	4.3000	4.3000	+8.861%	1	81	-54.651%
2025-09-18	3.9500	3.9500	3.9500	3.9500	-7.059%	1	80	-50.633%
2025-09-17	4.2500	4.2500	4.2500	4.2500	-10.526%	1	79	-54.118%
2025-09-10	4.7500	4.7500	4.7500	4.7500	-3.061%	1	78	-58.947%
2025-09-04	4.8000	4.9500	4.8000	4.9000	-2.000%	8	79	-60.204%
2025-09-03	5.0000	5.0000	5.0000	5.0000	-7.407%	1	78	-61.000%
2025-09-02	5.4000	5.4000	5.4000	5.4000	+3.846%	1	77	-63.889%
2025-08-27	5.2000	5.2000	5.2000	5.2000	+2.970%	1	76	-62.500%
2025-08-26	5.0500	5.0500	5.0500	5.0500	-9.821%	1	75	-61.386%
2025-08-21	5.5000	5.6000	5.5000	5.6000	+10.454%	2	74	-65.179%
2025-08-18	5.0100	5.0700	5.0100	5.0700	+32.376%	2	73	-61.538%
2025-07-31	3.8000	3.8300	3.8000	3.8300	-22.312%	22	73	-49.086%
2025-07-30	5.2000	5.2000	4.9300	4.9300	-4.086%	2	73	-60.446%
2025-07-28	5.1400	5.1400	5.1400	5.1400	-17.097%	2	71	-62.062%
2025-07-09	6.2000	6.2000	6.2000	6.2000	-11.681%	10	69	-68.548%
2025-07-07	7.0200	7.0200	7.0200	7.0200	-2.500%	1	69	-72.222%
2025-07-03	7.2000	7.2000	7.2000	7.2000	+0.840%	1	70	-72.917%
2025-06-30	6.9600	7.1400	6.9600	7.1400	-12.927%	2	73	-72.689%
2025-06-25	8.2000	8.2000	8.2000	8.2000	-8.889%	1	73	-76.220%
2025-06-23	9.0000	9.0000	9.0000	9.0000	-2.703%	1	72	-78.333%
2025-06-10	9.2500	9.2500	9.2500	9.2500	-28.846%	3	73	-78.919%
2025-05-23	13.0500	13.0500	13.0000	13.0000	+16.175%	20	77	-85.000%
2025-05-13	11.2000	11.2000	11.1900	11.1900	-5.966%	4	77	-82.574%
2025-05-12	11.9000	11.9000	11.9000	11.9000	-23.176%	2	78	-83.613%
2025-05-01	15.4900	15.4900	15.4900	15.4900	-24.586%	1	79	-87.411%
2025-04-30	20.5400	20.5400	20.5400	20.5400	-30.420%	1	80	-90.506%
2025-04-21	29.5200	29.5200	29.5200	29.5200	+7.424%	4	79	-93.394%
2025-04-07	28.4300	28.4300	27.4800	27.4800	+59.767%	21	79	-92.904%
2025-03-19	17.2000	17.2000	17.2000	17.2000	-7.027%	5	86	-88.663%
2025-03-10	18.5000	18.5000	18.5000	18.5000	+23.333%	1	81	-89.459%
2025-03-06	15.0000	15.0000	15.0000	15.0000	+23.967%	10	80	-87.000%
2025-02-27	12.1000	12.1000	12.1000	12.1000	+0.415%	1	80	-83.884%
2025-02-25	11.5000	12.0500	11.5000	12.0500	+9.545%	3	78	-83.817%
2025-02-24	11.0000	11.0000	11.0000	11.0000	+10.000%	1	78	-82.273%
2025-02-21	10.0000	10.0000	10.0000	10.0000	+10.497%	2	77	-80.500%
2025-02-18	9.0000	9.0500	9.0000	9.0500	+7.101%	2	76	-78.453%
2025-02-14	8.4500	8.4500	8.4000	8.4500	-1.170%	8	75	-76.923%
2025-02-13	8.5500	8.5500	8.5500	8.5500	-1.724%	1	75	-77.193%
2025-02-11	8.7000	8.7000	8.7000	8.7000	-38.298%	1	75	-77.586%
2025-01-10	14.8400	14.8400	14.1000	14.1000	-4.730%	12	75	-86.170%
2025-01-08	14.8000	14.8000	14.8000	14.8000	+7.246%	1	79	-86.824%
2025-01-07	13.8000	13.8000	13.8000	13.8000	-10.737%	1	79	-85.870%
2024-12-27	15.4600	15.4600	15.4600	15.4600	+15.373%	2	79	-87.387%
2024-12-06	13.4000	13.4000	13.4000	13.4000	-15.457%	2	80	-85.448%
2024-11-27	15.8500	15.8500	15.8500	15.8500	+0.635%	1	80	-87.697%
2024-11-13	15.7500	15.7500	15.7500	15.7500	-6.361%	1	80	-87.619%
2024-11-06	16.8200	16.8200	16.8200	16.8200	-7.328%	1	80	-88.407%
2024-11-04	18.1500	18.1500	18.1500	18.1500	-2.419%	1	80	-89.256%
2024-10-22	18.8000	18.9000	18.6000	18.6000	-5.102%	3	80	-89.516%
2024-10-21	19.7000	19.7000	19.6000	19.6000	+0.256%	3	80	-90.051%
2024-10-15	19.5500	19.5500	19.5500	19.5500	+3.989%	2	80	-90.026%
2024-10-14	18.8000	18.8000	18.8000	18.8000	-14.155%	7	80	-89.628%
2024-09-25	21.9000	21.9000	21.9000	21.9000	-3.097%	2	80	-91.096%
2024-09-20	22.6000	22.6000	22.6000	22.6000	-2.376%	10	82	-91.372%
2024-09-19	23.6700	23.6700	23.1500	23.1500	-8.679%	3	82	-91.577%
2024-09-18	25.3500	25.3500	25.3500	25.3500	-7.143%	1	82	-92.308%
2024-09-12	27.3000	27.3000	27.3000	27.3000	-11.935%	1	82	-92.857%
2024-09-09	31.0000	31.0000	31.0000	31.0000	+8.619%	1	82	-93.710%
2024-08-20	28.5400	28.5400	28.5400	28.5400	+1.027%	10	82	-93.167%
2024-08-19	28.1500	28.5000	28.1500	28.2500	-7.650%	9	82	-93.097%
2024-08-01	26.0500	30.5900	26.0500	30.5900	-8.823%	15	83	-93.625%
2024-07-31	33.9200	33.9200	33.5500	33.5500	-10.533%	2	86	-94.188%
2024-07-30	37.5000	37.5000	37.5000	37.5000	+2.096%	1	87	-94.800%
2024-07-26	35.0000	36.7300	35.0000	36.7300	-2.262%	4	87	-94.691%
2024-07-25	39.1900	39.1900	37.5800	37.5800	+2.959%	3	88	-94.811%
2024-07-24	36.6500	36.7500	36.5000	36.5000	+14.888%	12	87	-94.658%
2024-07-22	31.7700	31.7700	31.7700	31.7700	-6.283%	1	88	-93.862%
2024-07-18	33.9000	33.9000	33.9000	33.9000	-5.833%	1	88	-94.248%
2024-07-17	35.9200	36.0000	35.9200	36.0000	+14.249%	11	89	-94.583%
2024-07-16	31.5100	31.5100	31.5100	31.5100	+3.142%	1	88	-93.811%
2024-07-12	30.5500	30.8100	30.5500	30.5500	+13.653%	7	88	-93.617%
2024-07-10	26.8800	26.8800	26.8800	26.8800	+2.400%	1	82	-92.746%
2024-07-09	26.2500	26.2500	26.2500	26.2500	-2.597%	2	83	-92.571%
2024-07-05	26.9500	26.9500	26.9500	26.9500	-5.604%	10	83	-92.764%
2024-07-03	28.5500	28.5500	28.5500	28.5500	-0.696%	3	85	-93.170%
2024-07-02	29.1000	29.1000	28.7500	28.7500	+0.877%	12	85	-93.217%
2024-06-27	28.5000	28.5000	28.5000	28.5000	-0.315%	10	93	-93.158%
2024-06-26	29.0000	29.0000	28.5900	28.5900	-3.737%	25	93	-93.179%
2024-06-25	29.9000	29.9000	29.7000	29.7000	-8.896%	12	88	-93.434%
2024-06-21	32.6000	32.6000	32.6000	32.6000	+3.394%	2	85	-94.018%
2024-06-05	31.5300	31.5300	31.5300	31.5300	-6.688%	8	84	-93.815%
2024-06-04	33.7900	33.7900	33.7900	33.7900	-0.618%	8	84	-94.229%
2024-06-03	34.0000	34.0000	34.0000	34.0000	0.000%	10	76	-94.265%
2024-05-30	34.0000	34.0000	34.0000	34.0000	-0.293%	10	54	-94.265%
2024-05-23	34.1000	34.1000	34.1000	34.1000	-3.097%	10	54	-94.282%
2024-05-15	35.3000	35.3000	35.1900	35.1900	-2.250%	40	54	-94.459%
2024-05-09	36.0000	36.0000	36.0000	36.0000	-0.854%	40	90	-94.583%
2024-05-08	36.1900	36.3100	36.1800	36.3100	-2.445%	60	51	-94.630%
2024-05-07	36.9500	37.2200	36.9500	37.2200	-15.409%	60	71	-94.761%
2024-04-29	44.0000	44.0000	44.0000	44.0000	+3.335%	1	44	-95.568%
2024-04-26	42.1200	42.5800	42.1200	42.5800	-0.630%	4	43	-95.420%
2024-04-25	42.1500	45.4800	42.1500	42.8500	+22.429%	29	41	-95.449%
2024-04-15	35.0000	35.0000	35.0000	35.0000	+4.478%	1	12	-94.429%
2024-04-08	33.5000	33.5000	33.5000	33.5000	+7.200%	10	11	-94.179%
2024-04-05	31.2500	31.2500	31.2500	31.2500	0.000%	2	1	-93.760%