Dark

META20261218P660
META Dec 18 2026 660.00 Put (META261218P00660000)
option OPRA

EOD

Jul 23, 2026

96.88+25.720%(+19.82)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	98.6000	98.6000	96.4000	96.8800	+25.720%	5	1,078	0.000%
2026-07-21	77.0600	77.0600	77.0600	77.0600	+0.548%	3	1,076	+25.720%
2026-07-20	77.7000	77.7000	76.6400	76.6400	-2.926%	2	1,073	+26.409%
2026-07-17	82.6100	82.6100	78.9500	78.9500	+13.109%	3	1,073	+22.711%
2026-07-16	67.4500	69.8000	67.1000	69.8000	+3.561%	204	1,072	+38.797%
2026-07-15	67.1000	70.2500	67.1000	67.4000	-10.013%	11	875	+43.739%
2026-07-14	73.2000	75.1400	73.2000	74.9000	-1.096%	7	879	+29.346%
2026-07-13	69.8600	75.7300	69.8600	75.7300	+5.518%	16	875	+27.928%
2026-07-10	70.7000	73.3500	70.0000	71.7700	-23.762%	18	874	+34.987%
2026-07-08	93.5100	94.1400	93.5100	94.1400	-10.326%	44	881	+2.911%
2026-07-02	99.3300	105.9000	99.3300	104.9800	+22.070%	18	892	-7.716%
2026-07-01	95.4300	95.4300	83.5000	86.0000	-27.979%	28	892	+12.651%
2026-06-30	119.4100	119.4100	119.4100	119.4100	-11.054%	2	882	-18.868%
2026-06-26	134.2500	134.2500	134.2500	134.2500	+3.261%	1	880	-27.836%
2026-06-25	130.0100	130.0100	130.0100	130.0100	+6.653%	8	881	-25.483%
2026-06-24	118.5400	121.9000	118.5400	121.9000	+3.595%	2	889	-20.525%
2026-06-23	114.9500	117.6700	114.9500	117.6700	-2.421%	5	889	-17.668%
2026-06-22	120.1500	120.5900	120.0800	120.5900	+8.347%	3	894	-19.662%
2026-06-18	110.5000	111.3000	110.5000	111.3000	-4.349%	2	859	-12.956%
2026-06-17	116.3600	116.3600	116.3600	116.3600	+19.282%	50	859	-16.741%
2026-06-16	97.7000	97.7000	97.5500	97.5500	-1.584%	250	859	-0.687%
2026-06-15	96.4000	99.1200	96.4000	99.1200	-13.357%	9	647	-2.260%
2026-06-12	119.9500	119.9500	114.4000	114.4000	-2.572%	9	648	-15.315%
2026-06-11	120.9400	120.9500	117.2000	117.4200	+5.480%	29	653	-17.493%
2026-06-10	111.3200	111.3200	111.3200	111.3200	+7.400%	1	642	-12.972%
2026-06-08	103.6500	103.6500	103.6500	103.6500	+1.568%	3	643	-6.532%
2026-06-05	103.4500	103.4500	102.0500	102.0500	+30.833%	2	642	-5.066%
2026-06-04	78.0000	78.0000	78.0000	78.0000	-15.309%	1	642	+24.205%
2026-06-03	92.1000	92.1000	92.1000	92.1000	-4.806%	1	641	+5.190%
2026-06-01	95.9000	96.7500	95.9000	96.7500	+21.469%	6	641	+0.134%
2026-05-28	78.9700	79.6500	78.9700	79.6500	-2.569%	26	641	+21.632%
2026-05-27	87.5800	87.5800	80.7800	81.7500	-10.066%	31	620	+18.508%
2026-05-26	88.0300	90.9000	88.0300	90.9000	-1.034%	4	620	+6.579%
2026-05-21	91.8500	91.8500	91.8500	91.8500	+5.381%	1	624	+5.476%
2026-05-14	87.1600	87.1600	87.1600	87.1600	-13.005%	1	625	+11.152%
2026-05-12	100.1900	100.1900	100.1900	100.1900	+9.677%	1	624	-3.304%
2026-05-08	91.3500	91.3500	91.3500	91.3500	+3.337%	3	624	+6.054%
2026-05-07	87.7500	88.4000	87.7500	88.4000	-2.256%	2	627	+9.593%
2026-05-06	87.1900	90.4400	87.1900	90.4400	-4.286%	2	626	+7.121%
2026-05-05	94.4900	94.4900	94.4900	94.4900	+3.099%	1	627	+2.529%
2026-05-04	96.4500	96.4500	91.6500	91.6500	-1.557%	6	626	+5.706%
2026-05-01	91.8800	93.1000	91.8800	93.1000	-2.595%	4	620	+4.060%
2026-04-30	91.0000	98.9000	91.0000	95.5800	+40.229%	5	620	+1.360%
2026-04-29	70.8500	70.8500	67.8800	68.1600	-1.289%	8	618	+42.136%
2026-04-28	70.9000	70.9000	69.0500	69.0500	+2.524%	2	614	+40.304%
2026-04-27	66.3000	67.3500	66.3000	67.3500	-0.222%	2	612	+43.846%
2026-04-24	72.2500	72.2500	67.5000	67.5000	-10.096%	6	611	+43.526%
2026-04-23	70.5500	75.0800	70.5500	75.0800	+10.999%	5	612	+29.036%
2026-04-22	68.0500	68.0500	67.6400	67.6400	-2.395%	4	614	+43.229%
2026-04-21	69.3000	69.3000	69.3000	69.3000	+0.289%	1	613	+39.798%
2026-04-20	66.4000	70.2500	66.4000	69.1000	+6.718%	3	613	+40.203%
2026-04-17	63.9400	64.7500	63.9400	64.7500	-6.620%	39	614	+49.622%
2026-04-16	69.3600	69.3600	69.3400	69.3400	-1.070%	5	576	+39.717%
2026-04-15	71.7500	72.0000	70.0900	70.0900	-6.384%	13	579	+38.222%
2026-04-14	80.4500	80.4500	73.4200	74.8700	-13.545%	38	576	+29.398%
2026-04-13	86.5800	86.7500	86.5800	86.6000	-3.499%	3	566	+11.871%
2026-04-10	89.7800	89.7800	89.7400	89.7400	-0.675%	2	565	+7.956%
2026-04-09	90.3500	90.3500	90.3500	90.3500	-4.036%	10	565	+7.227%
2026-04-08	104.2500	106.8500	91.6900	94.1500	-23.268%	15	558	+2.900%
2026-04-07	122.7000	122.7000	122.7000	122.7000	+0.491%	1	558	-21.043%
2026-03-31	133.0000	133.0000	122.1000	122.1000	-14.865%	28	557	-20.655%
2026-03-30	144.0500	144.0500	143.4200	143.4200	-7.608%	5	583	-32.450%
2026-03-27	145.9500	155.2300	145.9500	155.2300	+12.575%	59	583	-37.589%
2026-03-26	118.0000	137.8900	118.0000	137.8900	+31.324%	12	584	-29.741%
2026-03-25	105.0000	105.0000	105.0000	105.0000	-2.326%	2	586	-7.733%
2026-03-24	107.5000	107.5000	107.5000	107.5000	+5.434%	1	586	-9.879%
2026-03-23	100.7900	101.9600	100.7400	101.9600	-5.671%	37	586	-4.982%
2026-03-20	107.3500	108.8000	107.3500	108.0900	+7.477%	13	561	-10.371%
2026-03-19	100.0200	100.5700	100.0200	100.5700	+12.620%	2	566	-3.669%
2026-03-17	86.1500	89.3000	85.5700	89.3000	-1.652%	58	566	+8.488%
2026-03-16	90.5700	90.8000	90.5700	90.8000	-9.472%	2	603	+6.696%
2026-03-13	97.8000	101.0000	96.2700	100.3000	+16.628%	27	604	-3.410%
2026-03-12	83.9900	86.3500	83.9900	86.0000	+7.299%	7	603	+12.651%
2026-03-11	78.2500	80.7000	78.2500	80.1500	+1.584%	30	610	+20.873%
2026-03-10	79.5500	82.1500	77.7900	78.9000	-5.248%	9	600	+22.788%
2026-03-09	93.3000	93.3000	83.2700	83.2700	+4.611%	4	597	+16.344%
2026-03-05	75.0900	79.6000	73.2000	79.6000	+7.032%	5	595	+21.709%
2026-03-04	76.1000	76.1000	72.8000	74.3700	-14.517%	78	594	+30.268%
2026-03-03	87.0000	87.0000	87.0000	87.0000	+8.750%	1	594	+11.356%
2026-03-02	81.5000	81.5000	80.0000	80.0000	-6.213%	3	594	+21.100%
2026-02-27	85.3000	85.3000	85.3000	85.3000	+5.582%	1	592	+13.576%
2026-02-26	79.5500	80.7900	79.5500	80.7900	+0.236%	2	592	+19.916%
2026-02-25	80.6000	80.6000	80.6000	80.6000	-8.200%	2	589	+20.199%
2026-02-24	87.8000	87.8000	87.8000	87.8000	-0.903%	3	589	+10.342%
2026-02-23	86.8700	88.6000	86.8700	88.6000	+11.167%	2	588	+9.345%
2026-02-20	77.8100	79.7000	77.8100	79.7000	-9.070%	4	589	+21.556%
2026-02-19	87.6500	87.6500	87.6500	87.6500	+0.979%	1	588	+10.531%
2026-02-18	86.8000	86.8000	86.8000	86.8000	+0.023%	1	588	+11.613%
2026-02-17	86.7800	86.7800	86.7800	86.7800	+1.974%	1	587	+11.639%
2026-02-13	82.9100	85.1000	82.9100	85.1000	+1.794%	5	583	+13.843%
2026-02-12	80.8000	86.0000	80.8000	83.6000	+9.210%	27	583	+15.885%
2026-02-11	79.3000	79.3000	76.3500	76.5500	+5.586%	8	587	+26.558%
2026-02-10	73.2000	74.0000	72.5000	72.5000	-0.562%	4	586	+33.628%
2026-02-09	76.5000	78.6000	72.9100	72.9100	-7.345%	23	584	+32.876%
2026-02-06	76.4900	83.9500	76.4900	78.6900	+7.647%	15	583	+23.116%
2026-02-05	77.5700	79.8800	73.1000	73.1000	-2.273%	13	584	+32.531%
2026-02-04	74.8000	74.8000	74.8000	74.8000	+12.178%	1	575	+29.519%
2026-02-03	63.0000	67.0000	63.0000	66.6800	+11.785%	7	574	+45.291%
2026-02-02	58.3000	59.6500	58.3000	59.6500	+2.580%	6	569	+62.414%
2026-01-30	56.3000	58.1500	56.3000	58.1500	+10.889%	16	564	+66.604%
2026-01-29	52.5200	59.4500	52.4400	52.4400	-32.405%	109	563	+84.744%
2026-01-28	77.6000	77.6000	75.8600	77.5800	-0.026%	4	526	+24.878%
2026-01-27	80.0700	80.5400	77.1000	77.6000	-1.772%	7	527	+24.845%
2026-01-26	81.1400	82.5000	78.5000	79.0000	-4.819%	22	523	+22.633%
2026-01-23	87.1500	87.1500	81.3000	83.0000	-5.575%	99	512	+16.723%
2026-01-22	93.1200	93.1200	87.9000	87.9000	-15.489%	41	526	+10.216%
2026-01-21	108.0000	108.0000	104.0100	104.0100	-1.738%	14	512	-6.855%
2026-01-20	104.0000	106.0000	102.2000	105.8500	+11.880%	20	525	-8.474%
2026-01-16	94.0000	94.6200	94.0000	94.6100	-4.260%	41	485	+2.399%
2026-01-14	98.0000	100.6000	98.0000	98.8200	+2.937%	12	485	-1.963%
2026-01-13	88.1800	96.0000	88.1800	96.0000	+11.628%	7	489	+0.917%
2026-01-12	85.6200	86.0000	84.9400	86.0000	+3.056%	9	487	+12.651%
2026-01-09	86.3200	86.3200	83.3000	83.4500	-4.080%	20	489	+16.093%
2026-01-08	88.0500	88.0500	87.0000	87.0000	+2.594%	39	502	+11.356%
2026-01-07	86.9500	87.3000	84.8000	84.8000	+5.185%	5	466	+14.245%
2026-01-06	82.2500	82.7500	80.6200	80.6200	+0.964%	16	465	+20.169%
2026-01-05	80.4500	80.9500	79.4000	79.8500	-5.948%	8	459	+21.327%
2026-01-02	79.8000	87.8000	79.8000	84.9000	+4.621%	24	459	+14.111%
2025-12-31	80.0300	81.2800	79.7000	81.1500	+4.105%	21	450	+19.384%
2025-12-30	77.4000	78.6600	77.4000	77.9500	-5.709%	62	450	+24.285%
2025-12-29	82.2000	82.6700	82.2000	82.6700	+2.505%	7	401	+17.189%
2025-12-26	78.7700	80.7000	78.7700	80.6500	+1.638%	10	398	+20.124%
2025-12-24	79.9200	79.9200	79.3500	79.3500	-1.060%	4	396	+22.092%
2025-12-23	81.6600	82.0500	80.2000	80.2000	-3.837%	8	396	+20.798%
2025-12-22	81.3300	83.4000	80.0400	83.4000	+2.457%	5	388	+16.163%
2025-12-19	82.8000	83.6500	80.3500	81.4000	-2.046%	136	388	+19.017%
2025-12-18	83.3000	83.3000	83.1000	83.1000	-5.245%	2	270	+16.582%
2025-12-17	87.9600	87.9600	87.7000	87.7000	-1.161%	26	270	+10.468%
2025-12-15	88.7300	88.7300	88.7300	88.7300	+0.373%	10	282	+9.185%
2025-12-09	89.1500	89.9100	87.4600	88.4000	+2.659%	12	282	+9.593%
2025-12-08	82.8100	86.1100	82.8100	86.1100	+1.785%	5	277	+12.507%
2025-12-05	87.4500	87.4500	84.6000	84.6000	-3.148%	6	275	+14.515%
2025-12-04	88.3400	88.3400	86.9700	87.3500	-6.817%	33	272	+10.910%
2025-12-02	93.5500	93.7400	93.5500	93.7400	-6.260%	4	241	+3.350%
2025-11-25	100.0000	100.0000	100.0000	100.0000	-7.510%	1	241	-3.120%
2025-11-24	108.5800	108.5800	108.1200	108.1200	-14.333%	67	241	-10.396%
2025-11-20	126.2100	126.2100	126.2100	126.2100	+1.782%	1	241	-23.239%
2025-11-19	124.0000	124.0000	124.0000	124.0000	+0.936%	1	241	-21.871%
2025-11-18	122.8500	122.8500	122.8500	122.8500	+8.726%	1	242	-21.140%
2025-11-12	112.9900	112.9900	112.9900	112.9900	+6.544%	1	242	-14.258%
2025-11-11	106.0500	106.0500	106.0500	106.0500	+3.161%	20	222	-8.647%
2025-11-10	102.8000	102.8000	102.8000	102.8000	-8.638%	5	222	-5.759%
2025-11-07	114.8800	116.9500	112.5200	112.5200	+2.758%	18	222	-13.900%
2025-11-06	109.5000	109.5000	109.5000	109.5000	+9.664%	10	207	-11.525%
2025-11-05	106.5500	106.5500	99.8500	99.8500	-5.266%	5	197	-2.974%
2025-11-04	102.5600	105.4000	102.5600	105.4000	+5.983%	25	194	-8.083%
2025-11-03	95.7500	99.9400	95.7500	99.4500	+0.831%	72	151	-2.584%
2025-10-31	94.8400	99.1500	92.6500	98.6300	+10.041%	29	151	-1.774%
2025-10-30	91.5000	95.1000	87.5000	89.6300	+50.969%	40	143	+8.089%
2025-10-28	59.3700	59.3700	59.3700	59.3700	+0.969%	3	140	+63.180%
2025-10-27	58.8000	58.8000	58.8000	58.8000	-7.474%	1	137	+64.762%
2025-10-22	63.5500	63.5500	63.5500	63.5500	-3.051%	12	137	+52.447%
2025-10-21	65.5500	65.5500	65.5500	65.5500	-5.000%	1	128	+47.796%
2025-10-09	69.0000	69.0000	69.0000	69.0000	-1.779%	1	128	+40.406%
2025-10-03	70.2500	70.2500	70.2500	70.2500	+2.945%	1	127	+37.907%
2025-10-02	68.2400	68.2400	68.2400	68.2400	-2.305%	1	127	+41.970%
2025-10-01	70.2000	71.5500	69.8500	69.8500	+14.246%	3	127	+38.697%
2025-09-25	60.5500	61.1400	60.5500	61.1400	+20.000%	4	128	+58.456%
2025-09-18	50.9500	50.9500	50.9500	50.9500	-10.236%	4	131	+90.147%
2025-09-15	56.7600	56.7600	56.7600	56.7600	-1.373%	1	131	+70.684%
2025-09-12	59.0900	59.0900	57.5500	57.5500	-0.793%	3	131	+68.341%
2025-09-11	58.0100	58.0100	58.0100	58.0100	-9.852%	1	129	+67.006%
2025-09-02	64.3500	64.3500	64.3500	64.3500	+5.492%	1	128	+50.552%
2025-08-19	61.0000	61.0000	61.0000	61.0000	+14.662%	1	127	+58.820%
2025-08-15	51.1900	53.2000	51.1900	53.2000	+0.207%	4	127	+82.105%
2025-08-14	53.8300	53.8300	53.0900	53.0900	-1.503%	2	125	+82.483%
2025-08-12	53.9000	53.9000	53.9000	53.9000	-6.261%	2	126	+79.740%
2025-08-11	56.3500	57.5000	55.7500	57.5000	-3.199%	7	126	+68.487%
2025-08-08	59.4000	59.4000	59.4000	59.4000	+2.679%	1	127	+63.098%
2025-08-05	58.1000	58.1000	57.8500	57.8500	-3.050%	20	126	+67.468%
2025-08-01	57.2000	59.6700	57.2000	59.6700	+17.345%	11	123	+62.360%
2025-07-31	50.3000	50.8500	50.3000	50.8500	-30.976%	5	120	+90.521%
2025-07-30	73.6700	73.6700	73.6700	73.6700	+4.868%	20	119	+31.505%
2025-07-25	70.2500	70.2500	70.2500	70.2500	+1.738%	3	100	+37.907%
2025-07-24	69.0500	69.0500	69.0500	69.0500	-10.995%	3	97	+40.304%
2025-07-17	76.9700	77.5800	76.9700	77.5800	+4.654%	2	97	+24.878%
2025-07-15	74.1300	74.1300	74.1300	74.1300	+1.618%	2	98	+30.689%
2025-07-14	72.9500	72.9500	72.9500	72.9500	-1.485%	1	98	+32.803%
2025-07-11	76.1000	76.1000	74.0500	74.0500	+1.899%	2	98	+30.831%
2025-07-10	73.1500	73.9000	72.6700	72.6700	+0.931%	3	99	+33.315%
2025-07-09	72.0000	72.0000	72.0000	72.0000	-4.560%	1	97	+34.556%
2025-07-07	75.4300	75.4400	74.6800	75.4400	-0.945%	3	96	+28.420%
2025-07-03	76.1600	76.1600	76.1600	76.1600	-2.296%	1	96	+27.206%
2025-07-02	77.9500	77.9500	77.9500	77.9500	+2.029%	1	96	+24.285%
2025-06-27	75.5900	76.4000	75.1000	76.4000	-0.456%	17	96	+26.806%
2025-06-26	77.5500	77.5500	76.7500	76.7500	-6.402%	2	96	+26.228%
2025-06-24	83.0000	83.0000	82.0000	82.0000	-9.010%	3	95	+18.146%
2025-06-20	86.0000	90.1200	86.0000	90.1200	+5.096%	6	95	+7.501%
2025-06-16	86.8100	86.8100	85.6000	85.7500	-4.595%	3	93	+12.980%
2025-06-11	89.8800	89.8800	89.8800	89.8800	+0.909%	1	91	+7.788%
2025-06-06	87.9500	89.0700	87.9500	89.0700	-3.604%	14	91	+8.768%
2025-06-05	93.3000	93.3000	92.4000	92.4000	-2.972%	3	89	+4.848%
2025-06-04	97.0000	97.0000	95.2300	95.2300	-3.261%	3	87	+1.733%
2025-06-03	98.4400	98.4400	98.4400	98.4400	-1.776%	1	87	-1.585%
2025-06-02	101.8500	101.8500	100.2200	100.2200	-12.556%	3	86	-3.333%
2025-05-23	114.6100	114.6100	114.6100	114.6100	+7.082%	10	85	-15.470%
2025-05-21	107.0300	107.0300	107.0300	107.0300	-2.603%	5	85	-9.483%
2025-05-16	109.8900	109.8900	109.8900	109.8900	+8.888%	4	80	-11.839%
2025-05-14	101.7000	101.7000	100.9200	100.9200	-8.802%	2	78	-4.003%
2025-05-12	113.0500	113.0500	110.4700	110.6600	-15.053%	3	76	-12.453%
2025-05-09	125.2400	130.2700	125.2400	130.2700	-15.310%	6	77	-25.631%
2025-04-25	153.8200	153.8200	153.8200	153.8200	-19.221%	2	76	-37.017%
2025-04-22	190.4200	190.4200	190.4200	190.4200	+15.827%	1	76	-49.123%
2025-04-10	164.4000	164.4000	164.4000	164.4000	-12.090%	2	75	-41.071%
2025-04-07	187.0100	187.0100	187.0100	187.0100	+1.393%	1	75	-48.195%
2025-04-04	184.4400	184.4400	184.4400	184.4400	+26.398%	2	75	-47.473%
2025-03-31	145.7700	145.9200	145.7700	145.9200	+15.034%	2	75	-33.607%
2025-03-26	126.6500	126.9500	126.5500	126.8500	+7.364%	4	75	-23.626%
2025-03-25	118.3000	118.3000	118.1500	118.1500	-16.045%	2	75	-18.003%
2025-03-19	140.7300	140.7300	140.7300	140.7300	+3.288%	1	75	-31.159%
2025-03-13	136.2500	136.2500	136.2500	136.2500	+1.324%	1	74	-28.895%
2025-03-11	134.4700	134.4700	134.4700	134.4700	-3.280%	2	74	-27.954%
2025-03-10	139.0300	139.0300	139.0300	139.0300	+34.005%	11	72	-30.317%
2025-03-03	103.7500	103.7500	103.7500	103.7500	+7.580%	1	72	-6.622%
2025-02-21	96.4400	96.4400	96.4400	96.4400	+15.152%	4	71	+0.456%
2025-02-18	83.7500	83.7500	83.7500	83.7500	-0.652%	1	71	+15.678%
2025-02-13	84.2000	84.3000	84.1500	84.3000	+0.036%	7	70	+14.923%
2025-02-07	84.2700	84.2700	84.2700	84.2700	-2.859%	4	70	+14.964%
2025-02-05	86.7500	86.7500	86.7500	86.7500	-3.536%	1	70	+11.677%
2025-02-04	89.9300	89.9300	89.9300	89.9300	-6.712%	1	71	+7.728%
2025-02-03	93.0000	97.2000	93.0000	96.4000	+2.531%	7	71	+0.498%
2025-01-31	90.1000	94.0200	89.8000	94.0200	+4.793%	54	68	+3.042%
2025-01-30	91.1900	91.1900	89.6500	89.7200	-12.724%	14	59	+7.980%
2025-01-29	104.7900	104.7900	102.8000	102.8000	+0.214%	12	59	-5.759%
2025-01-28	106.7000	106.7000	102.5000	102.5800	-22.523%	16	55	-5.557%
2025-01-13	132.2000	132.5000	132.2000	132.4000	+4.400%	60	41	-26.828%
2024-12-03	127.4000	127.4000	126.8200	126.8200	-4.904%	6	17	-23.608%
2024-12-02	133.3600	133.3600	133.3600	133.3600	-3.117%	1	13	-27.355%
2024-11-07	137.6500	137.6500	137.6500	137.6500	-1.270%	1	12	-29.619%
2024-10-30	139.4200	139.4200	139.4200	139.4200	-10.622%	11	11	-30.512%
2024-09-25	156.0900	156.0900	155.9900	155.9900	-25.885%	5	5	-37.893%
2024-07-17	210.0700	210.4700	210.0700	210.4700	0.000%	5	5	-53.970%