Dark

META20261218P605
META Dec 18 2026 605.00 Put (META261218P00605000)
option OPRA

EOD

Sep 17, 2026

22.42-11.208%(-2.83)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.1400	25.1400	22.4200	22.4200	-11.208%	61	283	0.000%
2026-09-16	23.7000	25.4000	22.5000	25.2500	-1.483%	35	271	-11.208%
2026-09-15	27.1300	27.6000	25.6300	25.6300	-4.827%	3	261	-12.524%
2026-09-14	28.7000	28.8000	26.9300	26.9300	-16.106%	45	261	-16.747%
2026-09-11	31.5500	32.2000	31.5000	32.1000	-9.755%	43	285	-30.156%
2026-09-10	32.0000	35.5700	31.5000	35.5700	+10.226%	11	263	-36.969%
2026-09-09	34.7000	36.3000	32.2700	32.2700	-30.527%	51	263	-30.524%
2026-09-08	43.4600	46.4500	43.4600	46.4500	-0.471%	7	228	-51.733%
2026-09-04	46.6700	46.6700	46.6700	46.6700	+5.326%	1	224	-51.961%
2026-09-03	44.5500	46.7500	44.3100	44.3100	-16.080%	5	224	-49.402%
2026-09-02	52.8000	52.8000	52.8000	52.8000	-15.317%	1	223	-57.538%
2026-09-01	62.3500	62.3500	62.3500	62.3500	-1.189%	3	223	-64.042%
2026-08-28	61.0000	63.1000	60.9400	63.1000	-4.030%	9	223	-64.469%
2026-08-27	65.6500	65.8000	65.6500	65.7500	+1.419%	7	221	-65.901%
2026-08-26	65.4000	65.4000	64.8300	64.8300	-8.793%	7	217	-65.417%
2026-08-25	70.8000	71.0800	70.8000	71.0800	-5.416%	7	212	-68.458%
2026-08-24	75.1500	75.1500	75.1500	75.1500	-12.565%	16	207	-70.166%
2026-08-20	85.9500	85.9500	85.9500	85.9500	+7.720%	4	222	-73.915%
2026-08-19	80.9700	80.9700	79.7900	79.7900	+0.643%	60	220	-71.901%
2026-08-18	79.2800	79.2800	79.2800	79.2800	+25.562%	1	210	-71.720%
2026-08-17	63.1400	63.1400	63.1400	63.1400	+9.866%	1	209	-64.492%
2026-08-14	57.4700	57.4700	57.4700	57.4700	-5.864%	10	208	-60.988%
2026-08-13	60.7500	61.0500	60.7500	61.0500	-5.128%	2	198	-63.276%
2026-08-12	57.9700	64.3500	57.9700	64.3500	+20.123%	2	198	-65.159%
2026-08-11	53.3000	53.5700	53.3000	53.5700	-4.883%	2	197	-58.148%
2026-08-10	55.0700	56.3300	55.0700	56.3200	-10.886%	40	196	-60.192%
2026-08-06	62.5000	63.2000	62.5000	63.2000	-3.732%	6	198	-64.525%
2026-08-05	66.0000	66.0000	65.6500	65.6500	+5.547%	16	195	-65.849%
2026-08-03	61.3500	62.2000	61.3500	62.2000	-34.138%	6	185	-63.955%
2026-07-30	99.0500	99.0500	94.4400	94.4400	+39.292%	10	186	-76.260%
2026-07-29	67.8000	67.8000	67.8000	67.8000	+3.275%	1	193	-66.932%
2026-07-28	65.9500	65.9500	63.9600	65.6500	+0.382%	42	193	-65.849%
2026-07-27	59.9700	65.5500	59.9700	65.4000	+2.830%	20	190	-65.719%
2026-07-24	60.5000	63.6000	60.5000	63.6000	-0.079%	9	190	-64.748%
2026-07-23	63.6000	68.1000	63.6000	63.6500	+16.575%	20	184	-64.776%
2026-07-22	54.6000	54.6000	54.6000	54.6000	+6.849%	2	173	-58.938%
2026-07-17	52.5000	59.3000	51.0000	51.1000	+6.681%	10	173	-56.125%
2026-07-16	46.0000	47.9500	42.8200	47.9000	+6.920%	39	169	-53.194%
2026-07-15	47.5700	47.5700	42.8900	44.8000	-5.285%	42	167	-49.955%
2026-07-14	46.6300	48.0000	46.6300	47.3000	-0.526%	4	151	-52.600%
2026-07-13	47.7100	47.7100	47.5500	47.5500	+0.105%	15	151	-52.850%
2026-07-10	45.6000	47.5000	45.1400	47.5000	-20.034%	12	148	-52.800%
2026-07-09	74.9900	74.9900	59.4000	59.4000	-7.188%	5	155	-62.256%
2026-07-08	63.1000	64.0000	62.5000	64.0000	+12.281%	39	155	-64.969%
2026-07-07	59.4500	60.5000	56.2500	57.0000	-14.286%	31	162	-60.667%
2026-07-06	65.9000	66.5000	65.9000	66.5000	-6.928%	56	150	-66.286%
2026-07-02	64.9500	71.4500	64.9500	71.4500	+29.321%	21	150	-68.621%
2026-07-01	62.2400	62.2400	54.3300	55.2500	-37.535%	82	150	-59.421%
2026-06-26	88.4500	88.4500	88.4500	88.4500	-2.502%	1	103	-74.652%
2026-06-25	90.7200	90.7200	90.7200	90.7200	+13.713%	1	103	-75.287%
2026-06-23	80.0000	80.0000	79.7800	79.7800	-0.275%	2	102	-71.898%
2026-06-22	80.0000	80.0000	80.0000	80.0000	+5.750%	1	102	-71.975%
2026-06-18	75.7300	75.7300	75.6500	75.6500	+18.947%	4	101	-70.364%
2026-06-16	62.2500	63.6000	62.2500	63.6000	-18.041%	5	101	-64.748%
2026-06-12	77.6000	77.6000	77.6000	77.6000	+3.591%	1	100	-71.108%
2026-06-10	74.9100	74.9100	74.9100	74.9100	+13.621%	1	99	-70.071%
2026-06-09	65.9300	65.9300	65.9300	65.9300	-5.027%	1	100	-65.994%
2026-06-08	69.4200	69.4200	69.4200	69.4200	+1.343%	1	99	-67.704%
2026-06-05	56.4500	71.1900	56.4500	68.5000	+37.495%	5	98	-67.270%
2026-06-04	50.6300	51.0000	49.8200	49.8200	-17.380%	3	95	-54.998%
2026-06-03	60.3000	60.3000	60.3000	60.3000	-2.711%	1	97	-62.819%
2026-06-02	64.9800	64.9800	61.9800	61.9800	-6.375%	6	97	-63.827%
2026-06-01	63.5300	66.2000	63.5300	66.2000	+26.942%	8	95	-66.133%
2026-05-27	58.5300	58.5300	52.1500	52.1500	-11.819%	4	90	-57.009%
2026-05-26	60.2700	60.2700	59.1400	59.1400	+1.354%	5	91	-62.090%
2026-05-22	59.2800	59.2800	58.3000	58.3500	-7.278%	26	89	-61.577%
2026-05-19	62.9300	62.9300	62.9300	62.9300	+0.527%	1	64	-64.373%
2026-05-18	62.6000	62.6000	62.6000	62.6000	+6.972%	1	63	-64.185%
2026-05-14	57.8000	58.5200	57.8000	58.5200	+1.246%	2	63	-61.688%
2026-05-13	57.8600	57.8600	57.8000	57.8000	-9.828%	3	62	-61.211%
2026-05-12	64.1000	64.1000	64.1000	64.1000	+0.188%	1	62	-65.023%
2026-05-11	64.5500	64.5500	63.0900	63.9800	+5.857%	6	62	-64.958%
2026-05-08	59.7500	60.4400	59.7500	60.4400	+1.785%	51	59	-62.905%
2026-05-06	59.3800	59.3800	59.3800	59.3800	-3.211%	1	29	-62.243%
2026-05-01	61.9200	61.9200	61.3500	61.3500	-3.065%	15	33	-63.456%
2026-04-30	63.9300	65.7000	62.8200	63.2900	+34.374%	31	33	-64.576%
2026-04-23	47.1000	47.1000	47.1000	47.1000	+9.535%	1	3	-52.399%
2026-04-17	43.0000	43.0000	43.0000	43.0000	-5.495%	2	2	-47.860%
2026-04-16	45.5000	45.5000	45.5000	45.5000	0.000%	2	0	-50.725%