Dark

META20261218P575
META Dec 18 2026 575.00 Put (META261218P00575000)
option OPRA

EOD

Sep 17, 2026

15.00-9.366%(-1.55)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.0000	16.1600	15.0000	15.0000	-9.366%	7	931	0.000%
2026-09-16	16.1500	17.2000	15.3000	16.5500	-7.022%	35	935	-9.366%
2026-09-15	17.4000	17.9700	17.4000	17.8000	-3.418%	14	932	-15.730%
2026-09-14	19.4500	21.3600	18.0500	18.4300	-16.982%	37	931	-18.611%
2026-09-11	21.0500	22.2500	20.0000	22.2000	-10.951%	44	911	-32.432%
2026-09-10	21.2700	24.9300	21.2700	24.9300	+12.045%	24	886	-39.832%
2026-09-09	25.0000	25.7500	22.0000	22.2500	-24.576%	178	887	-32.584%
2026-09-08	30.6700	31.0500	29.5000	29.5000	-5.751%	59	807	-49.153%
2026-09-04	31.4400	32.6500	30.8500	31.3000	+0.064%	8	804	-52.077%
2026-09-03	30.4500	33.1600	30.4500	31.2800	-19.381%	48	804	-52.046%
2026-09-02	44.7400	44.7400	37.9500	38.8000	-13.296%	17	809	-61.340%
2026-09-01	54.2400	54.2400	42.9000	44.7500	-5.889%	86	809	-66.480%
2026-08-31	47.6100	47.8300	46.4000	47.5500	+3.034%	48	826	-68.454%
2026-08-28	47.1400	47.1400	46.1500	46.1500	-7.422%	5	813	-67.497%
2026-08-27	50.1200	50.1200	45.5300	49.8500	+4.398%	12	812	-69.910%
2026-08-26	49.6000	52.1500	45.0000	47.7500	-10.177%	12	808	-68.586%
2026-08-25	53.3000	54.0500	52.5100	53.1600	-5.241%	8	805	-71.783%
2026-08-24	59.0000	59.6500	55.8600	56.1000	-8.063%	63	801	-73.262%
2026-08-21	61.4700	61.6000	59.7000	61.0200	-6.123%	279	799	-75.418%
2026-08-20	63.8200	65.4500	63.8200	65.0000	+7.705%	8	704	-76.923%
2026-08-19	65.9000	66.3700	60.3500	60.3500	-5.703%	8	701	-75.145%
2026-08-18	62.0400	64.0000	60.3200	64.0000	+24.272%	63	697	-76.563%
2026-08-17	46.5000	51.9500	46.5000	51.5000	+22.619%	21	644	-70.874%
2026-08-13	44.1500	44.6500	42.0000	42.0000	-12.427%	17	650	-64.286%
2026-08-12	46.1300	47.9600	45.2200	47.9600	+29.832%	21	658	-68.724%
2026-08-11	42.1900	42.1900	36.9400	36.9400	-14.570%	5	641	-59.394%
2026-08-10	41.2900	43.2500	40.4000	43.2400	-1.727%	7	641	-65.310%
2026-08-07	44.5500	44.5500	44.0000	44.0000	-7.036%	4	641	-65.909%
2026-08-06	47.1600	47.7000	45.7000	47.3300	-2.412%	65	638	-68.308%
2026-08-05	46.7400	50.4000	45.5500	48.5000	+0.103%	37	636	-69.072%
2026-08-04	49.8200	51.1000	48.4000	48.4500	+5.809%	28	632	-69.040%
2026-08-03	51.3000	51.3000	45.6000	45.7900	-28.218%	8	622	-67.242%
2026-07-31	64.0000	67.5500	63.7800	63.7900	-14.947%	23	619	-76.485%
2026-07-30	74.6500	76.0200	71.9800	75.0000	+42.315%	74	612	-80.000%
2026-07-29	51.4500	52.7000	51.4500	52.7000	+4.751%	2	545	-71.537%
2026-07-28	50.6700	51.7500	49.6500	50.3100	+0.020%	7	545	-70.185%
2026-07-27	48.7500	50.5000	47.7000	50.3000	+3.605%	13	544	-70.179%
2026-07-24	48.3000	48.5500	47.4500	48.5500	-1.421%	5	545	-69.104%
2026-07-23	52.8200	52.8200	49.2500	49.2500	+14.668%	8	545	-69.543%
2026-07-22	42.9500	42.9500	42.9500	42.9500	+6.049%	2	547	-65.076%
2026-07-20	40.5000	40.5000	40.5000	40.5000	+2.662%	1	545	-62.963%
2026-07-17	42.3200	42.4200	39.4500	39.4500	+8.978%	5	544	-61.977%
2026-07-14	36.2500	36.2500	36.2000	36.2000	0.000%	2	540	-58.564%
2026-07-13	36.8000	36.8000	36.0500	36.2000	-0.413%	20	539	-58.564%
2026-07-10	38.1500	38.1500	34.2500	36.3500	-18.351%	66	528	-58.735%
2026-07-09	46.5500	46.5500	44.5200	44.5200	-8.036%	3	519	-66.307%
2026-07-08	48.3900	48.4100	48.3900	48.4100	+12.712%	13	517	-69.015%
2026-07-07	45.1500	46.0200	42.9500	42.9500	-14.357%	23	517	-65.076%
2026-07-06	51.4300	51.4300	50.1500	50.1500	-9.558%	13	530	-70.090%
2026-07-02	49.7000	55.4500	49.7000	55.4500	+32.024%	11	529	-72.949%
2026-07-01	43.5900	43.5900	41.3500	42.0000	-34.477%	14	529	-64.286%
2026-06-30	66.2000	66.2000	64.1000	64.1000	+5.168%	4	520	-76.599%
2026-06-29	60.9000	61.2700	60.9000	60.9500	-11.216%	19	519	-75.390%
2026-06-26	68.5500	69.2500	65.3500	68.6500	-4.321%	29	519	-78.150%
2026-06-25	70.7500	71.7500	69.1500	71.7500	+11.847%	10	511	-79.094%
2026-06-24	63.2000	64.2000	61.8000	64.1500	+5.164%	6	504	-76.617%
2026-06-23	62.9900	62.9900	61.0000	61.0000	-1.565%	8	502	-75.410%
2026-06-22	62.8500	64.0000	61.9700	61.9700	+5.499%	7	507	-75.795%
2026-06-18	58.1000	62.0900	57.5500	58.7400	-0.187%	29	473	-74.464%
2026-06-17	54.6400	58.8500	54.6400	58.8500	+14.717%	37	473	-74.511%
2026-06-15	55.8700	55.8700	50.2000	51.3000	-19.844%	3	473	-70.760%
2026-06-12	63.7500	64.5000	63.5000	64.0000	+4.184%	40	471	-76.563%
2026-06-11	63.3500	66.7000	61.4300	61.4300	+0.212%	195	440	-75.582%
2026-06-10	54.9000	61.3000	54.9000	61.3000	+11.394%	38	356	-75.530%
2026-06-09	51.7000	56.1000	51.5000	55.0300	+1.438%	176	321	-72.742%
2026-06-08	55.0000	55.2500	54.2000	54.2500	-0.459%	32	233	-72.350%
2026-06-05	46.3300	55.6000	46.2500	54.5000	+36.284%	10	207	-72.477%
2026-06-04	38.4100	39.9900	38.4100	39.9900	-10.856%	6	200	-62.491%
2026-06-03	44.8600	44.8600	44.8600	44.8600	-6.658%	3	206	-66.563%
2026-06-02	47.7900	48.0600	47.7900	48.0600	-4.453%	3	203	-68.789%
2026-06-01	45.0000	50.3000	45.0000	50.3000	+27.827%	41	204	-70.179%
2026-05-29	39.7000	39.7000	39.3000	39.3500	+5.214%	7	194	-61.881%
2026-05-28	38.4000	38.4500	37.4000	37.4000	-5.793%	37	193	-59.893%
2026-05-27	39.7000	39.7000	39.7000	39.7000	-11.186%	1	180	-62.217%
2026-05-22	44.8000	44.8000	44.5000	44.7000	-1.974%	44	180	-66.443%
2026-05-21	48.8300	48.8300	45.3000	45.6000	+3.707%	5	161	-67.105%
2026-05-14	43.9700	43.9700	43.9700	43.9700	-1.545%	1	161	-65.886%
2026-05-13	44.6500	44.6600	44.2300	44.6600	-10.050%	3	159	-66.413%
2026-05-12	49.0500	49.6500	49.0500	49.6500	-0.700%	7	159	-69.789%
2026-05-11	50.0000	50.1500	48.5500	50.0000	+6.383%	12	159	-70.000%
2026-05-08	47.0000	47.0000	47.0000	47.0000	+7.675%	1	149	-68.085%
2026-05-07	43.2300	43.6500	43.2300	43.6500	-9.440%	4	149	-65.636%
2026-05-06	48.2000	48.2000	48.2000	48.2000	-3.600%	2	150	-68.880%
2026-05-05	49.0000	50.0000	49.0000	50.0000	+8.131%	11	148	-70.000%
2026-05-04	49.8100	50.7700	46.2400	46.2400	-6.586%	4	137	-67.561%
2026-05-01	49.0000	49.5000	48.1900	49.5000	+1.000%	10	127	-69.697%
2026-04-30	49.2500	52.0500	49.0000	49.0100	+44.359%	162	127	-69.394%
2026-04-29	34.7000	34.9000	33.9500	33.9500	-0.440%	9	11	-55.817%
2026-04-27	34.1000	34.1000	34.1000	34.1000	-7.838%	2	12	-56.012%
2026-04-23	37.0000	37.0000	36.5000	37.0000	+5.383%	3	10	-59.459%
2026-04-22	35.1200	35.1300	35.1100	35.1100	-2.472%	5	7	-57.277%
2026-04-20	34.8300	36.0000	34.8300	36.0000	0.000%	2	2	-58.333%