Dark

META20261218P565
META Dec 18 2026 565.00 Put (META261218P00565000)
option OPRA

EOD

Sep 17, 2026

12.85-13.758%(-2.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.2600	13.3000	12.8500	12.8500	-13.758%	4	597	0.000%
2026-09-16	13.6000	14.9000	13.5000	14.9000	-3.435%	6	598	-13.758%
2026-09-15	15.0000	15.4300	15.0000	15.4300	-3.863%	2	600	-16.721%
2026-09-14	18.3800	18.3800	15.5000	16.0500	-14.628%	18	599	-19.938%
2026-09-11	17.4000	18.9800	17.4000	18.8000	-12.517%	8	613	-31.649%
2026-09-10	19.1900	21.4900	19.0500	21.4900	+8.535%	22	613	-40.205%
2026-09-09	22.3600	22.4000	19.3000	19.8000	-26.257%	39	618	-35.101%
2026-09-08	27.1500	27.3000	26.8500	26.8500	-0.556%	19	614	-52.142%
2026-09-04	28.0500	28.7500	27.0000	27.0000	-2.492%	6	615	-52.407%
2026-09-03	27.8500	28.8500	26.5800	27.6900	-17.466%	27	615	-53.593%
2026-09-02	33.7000	34.7500	33.5500	33.5500	-13.642%	12	597	-61.699%
2026-09-01	49.5500	49.5500	38.6300	38.8500	-7.235%	188	592	-66.924%
2026-08-31	42.9500	42.9500	41.8800	41.8800	+0.311%	47	588	-69.317%
2026-08-28	41.0000	42.0500	38.0300	41.7500	+5.296%	12	555	-69.222%
2026-08-26	37.5000	39.6500	37.5000	39.6500	-15.728%	7	556	-67.591%
2026-08-25	47.2700	49.3000	46.9000	47.0500	-8.267%	61	563	-72.689%
2026-08-24	54.3000	54.3500	51.2900	51.2900	-6.165%	8	554	-74.946%
2026-08-21	55.5000	55.5000	54.6600	54.6600	-8.088%	5	551	-76.491%
2026-08-20	57.4800	59.4700	57.4800	59.4700	+7.833%	24	547	-78.392%
2026-08-19	56.0500	56.0500	53.7500	55.1500	-4.253%	15	543	-76.700%
2026-08-18	54.5000	57.6000	53.1800	57.6000	+25.217%	29	529	-77.691%
2026-08-17	43.1000	47.3000	43.1000	46.0000	+22.178%	44	523	-72.065%
2026-08-14	36.8000	37.6500	36.8000	37.6500	-4.393%	275	507	-65.870%
2026-08-13	39.4500	39.8500	39.3800	39.3800	-8.525%	3	260	-67.369%
2026-08-12	40.9600	43.0500	40.5700	43.0500	+22.650%	31	261	-70.151%
2026-08-11	33.9900	35.1000	33.9900	35.1000	-16.726%	13	241	-63.390%
2026-08-06	41.1800	42.2000	41.1800	42.1500	-2.723%	29	239	-69.514%
2026-08-05	43.3300	43.3300	43.3300	43.3300	-4.307%	1	229	-70.344%
2026-08-04	45.2800	45.2800	45.2800	45.2800	+7.964%	1	229	-71.621%
2026-08-03	42.7500	42.7500	41.2000	41.9400	-28.951%	6	228	-69.361%
2026-07-31	59.2000	61.3000	58.5500	59.0300	-13.319%	10	229	-78.231%
2026-07-30	68.9900	68.9900	67.2500	68.1000	+44.894%	7	227	-81.131%
2026-07-29	46.8500	47.0000	46.7500	47.0000	+0.535%	14	229	-72.660%
2026-07-28	46.9500	46.9500	46.7500	46.7500	+4.353%	4	226	-72.513%
2026-07-27	44.6300	45.9000	44.6200	44.8000	+0.787%	44	227	-71.317%
2026-07-24	44.2500	44.5000	44.2500	44.4500	-0.781%	7	223	-71.091%
2026-07-23	45.1500	45.1500	44.8000	44.8000	+14.872%	5	226	-71.317%
2026-07-22	38.4500	39.0000	38.4500	39.0000	+17.293%	15	228	-67.051%
2026-07-21	33.9500	33.9500	33.2500	33.2500	-3.343%	12	243	-61.353%
2026-07-20	34.3000	34.4000	34.3000	34.4000	-3.641%	2	240	-62.645%
2026-07-17	36.6300	41.1300	35.7000	35.7000	+14.533%	40	240	-64.006%
2026-07-16	31.0000	31.1700	31.0000	31.1700	-4.063%	3	248	-58.774%
2026-07-15	32.4900	32.4900	32.4900	32.4900	-2.957%	1	250	-60.449%
2026-07-14	34.7500	34.9500	31.8500	33.4800	+1.209%	94	249	-61.619%
2026-07-13	32.7000	34.0600	31.7000	33.0800	+1.847%	41	281	-61.155%
2026-07-10	31.3700	32.9500	30.8900	32.4800	-22.166%	46	274	-60.437%
2026-07-09	53.6100	53.6100	41.6000	41.7300	+7.969%	15	283	-69.207%
2026-07-07	41.0000	41.0000	38.5500	38.6500	-15.223%	8	288	-66.753%
2026-07-06	48.2500	48.2500	45.5900	45.5900	-7.243%	3	292	-71.814%
2026-07-02	45.1000	49.7500	45.1000	49.1500	+27.233%	26	289	-73.856%
2026-07-01	44.5600	44.5600	36.5500	38.6300	-34.135%	125	289	-66.736%
2026-06-30	61.4300	61.4300	58.6500	58.6500	+5.714%	5	262	-78.090%
2026-06-29	54.0000	55.4800	54.0000	55.4800	-8.373%	2	261	-76.839%
2026-06-26	62.7000	62.7000	59.8000	60.5500	-8.313%	17	261	-78.778%
2026-06-25	63.5700	66.0500	61.1000	66.0400	+12.504%	82	258	-80.542%
2026-06-24	57.4500	58.7200	55.2000	58.7000	+5.103%	101	187	-78.109%
2026-06-23	56.7000	56.7000	55.8500	55.8500	-1.220%	5	161	-76.992%
2026-06-22	55.4500	58.7000	53.2000	56.5400	+5.191%	43	165	-77.273%
2026-06-18	55.2400	57.5000	52.3000	53.7500	-3.501%	27	141	-76.093%
2026-06-17	47.5200	55.7000	47.5200	55.7000	+25.338%	31	141	-76.930%
2026-06-16	46.2900	46.2900	44.4400	44.4400	-4.962%	3	141	-71.085%
2026-06-15	49.9900	49.9900	46.7600	46.7600	-18.988%	3	142	-72.519%
2026-06-12	58.4500	58.6800	56.2500	57.7200	+1.263%	30	141	-77.737%
2026-06-11	58.3900	59.4200	57.0000	57.0000	+2.851%	18	140	-77.456%
2026-06-10	49.8500	55.6500	49.8500	55.4200	+10.179%	6	137	-76.813%
2026-06-09	47.4000	50.3000	46.6500	50.3000	-1.276%	48	134	-74.453%
2026-06-08	50.9500	50.9500	50.9000	50.9500	+4.192%	37	93	-74.779%
2026-06-05	37.7200	48.9000	37.7200	48.9000	+31.629%	5	92	-73.722%
2026-06-04	33.9500	37.1500	33.5000	37.1500	-8.385%	52	89	-65.410%
2026-06-03	40.4500	40.6000	40.4500	40.5500	-9.889%	3	108	-68.311%
2026-06-02	43.5500	45.0000	43.5500	45.0000	+2.133%	5	107	-71.444%
2026-06-01	40.9000	44.0600	40.8700	44.0600	+23.417%	26	107	-70.835%
2026-05-29	34.4900	36.5500	34.4900	35.7000	+5.310%	22	93	-64.006%
2026-05-28	34.4500	34.9000	33.9000	33.9000	-16.400%	22	89	-62.094%
2026-05-26	40.5500	40.5500	40.5500	40.5500	-9.588%	5	74	-68.311%
2026-05-19	44.8000	44.8500	44.7600	44.8500	+8.072%	40	74	-71.349%
2026-05-18	42.5300	42.5300	41.5000	41.5000	-0.408%	2	54	-69.036%
2026-05-15	41.9400	41.9400	41.6700	41.6700	+3.528%	10	54	-69.162%
2026-05-14	40.2500	40.2500	40.2500	40.2500	-3.012%	2	43	-68.075%
2026-05-13	43.5400	43.5400	41.5000	41.5000	-9.487%	2	44	-69.036%
2026-05-11	44.4500	45.8500	44.4000	45.8500	+7.503%	7	44	-71.974%
2026-05-08	41.8500	42.9500	41.4000	42.6500	+1.693%	14	37	-69.871%
2026-05-06	41.9400	41.9400	41.9400	41.9400	-4.682%	1	37	-69.361%
2026-05-05	43.2000	45.7500	43.2000	44.0000	-2.092%	7	37	-70.795%
2026-05-04	45.5500	45.5500	44.9400	44.9400	+1.102%	5	37	-71.406%
2026-05-01	43.1500	44.4500	43.1500	44.4500	+0.384%	8	30	-71.091%
2026-04-30	47.2100	47.9400	42.7000	44.2800	+39.905%	34	30	-70.980%
2026-04-29	31.6500	31.6500	31.6500	31.6500	-1.952%	2	3	-59.400%
2026-04-28	32.2800	32.2800	32.2800	32.2800	0.000%	1	1	-60.192%