Dark

META20261218P670
META Dec 18 2026 670.00 Put (META261218P00670000)
option OPRA

EOD

Sep 17, 2026

47.00-10.237%(-5.36)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	51.7000	52.6000	47.0000	47.0000	-10.237%	60	623	0.000%
2026-09-16	47.9200	52.3600	47.9200	52.3600	-1.394%	22	597	-10.237%
2026-09-15	54.0000	56.1500	50.5000	53.1000	-2.120%	122	596	-11.488%
2026-09-14	59.6500	61.0100	54.2500	54.2500	-14.283%	14	609	-13.364%
2026-09-11	59.5500	63.2900	59.5500	63.2900	-6.652%	67	600	-25.739%
2026-09-10	62.1800	67.8000	60.0000	67.8000	+7.568%	18	573	-30.678%
2026-09-09	67.5000	67.6500	63.0300	63.0300	-21.847%	21	567	-25.432%
2026-09-08	81.9500	81.9500	80.6500	80.6500	-2.479%	2	577	-41.723%
2026-09-03	81.1000	82.7000	81.1000	82.7000	-27.002%	2	575	-43.168%
2026-08-27	104.6500	113.3000	104.6500	113.2900	+4.357%	20	574	-58.514%
2026-08-26	113.6000	113.6000	105.1200	108.5600	-19.704%	29	592	-56.706%
2026-08-18	135.2000	135.2000	135.2000	135.2000	+31.160%	1	576	-65.237%
2026-08-13	103.0800	103.0800	103.0800	103.0800	+2.628%	1	576	-54.404%
2026-08-10	100.4400	100.4400	100.4400	100.4400	-1.529%	3	575	-53.206%
2026-08-07	102.3000	102.5600	101.9000	102.0000	-3.500%	95	578	-53.922%
2026-08-06	105.7000	105.7000	105.7000	105.7000	-0.779%	25	602	-55.535%
2026-08-04	106.5300	106.5300	106.5300	106.5300	+3.327%	2	602	-55.881%
2026-08-03	107.3000	107.7000	103.0500	103.1000	-23.203%	47	602	-54.413%
2026-07-31	134.2500	134.2500	134.2500	134.2500	-5.124%	1	608	-64.991%
2026-07-30	146.5900	147.4700	141.4500	141.5000	+32.429%	43	609	-66.784%
2026-07-29	106.8500	106.8500	106.8500	106.8500	+4.041%	10	604	-56.013%
2026-07-23	102.2000	102.7000	102.2000	102.7000	+10.252%	2	614	-54.236%
2026-07-22	93.1500	93.1500	93.1500	93.1500	+14.787%	10	614	-49.544%
2026-07-20	88.4200	88.4200	81.1500	81.1500	-5.254%	3	604	-42.083%
2026-07-17	91.0000	91.0000	85.6500	85.6500	+9.695%	3	604	-45.126%
2026-07-16	72.5100	78.0800	72.1100	78.0800	+6.391%	33	603	-39.805%
2026-07-15	74.0000	75.5500	71.6500	73.3900	-7.569%	132	596	-35.959%
2026-07-14	78.9500	79.6000	78.5500	79.4000	-2.132%	13	579	-40.806%
2026-07-13	75.1500	81.1300	75.1500	81.1300	+5.077%	210	567	-42.068%
2026-07-10	76.4500	78.5600	74.0000	77.2100	-19.632%	66	592	-39.127%
2026-07-07	96.0100	96.0700	95.9900	96.0700	+8.187%	13	597	-51.077%
2026-07-01	95.7800	95.7800	88.8000	88.8000	-28.502%	91	593	-47.072%
2026-06-29	124.2000	124.2000	124.2000	124.2000	-5.559%	3	557	-62.158%
2026-06-26	135.0000	135.0000	131.5100	131.5100	+8.016%	21	557	-64.261%
2026-06-18	121.7500	121.7500	121.7500	121.7500	+17.236%	1	557	-61.396%
2026-06-15	103.8500	103.8500	103.8500	103.8500	-15.349%	1	557	-54.742%
2026-06-12	122.7700	122.7700	122.6800	122.6800	-0.776%	9	558	-61.689%
2026-06-11	123.6400	123.6400	123.6400	123.6400	+11.508%	1	557	-61.986%
2026-06-09	110.8800	110.8800	110.8800	110.8800	-0.422%	1	556	-57.612%
2026-06-08	111.3500	111.3500	111.3500	111.3500	+26.004%	4	556	-57.791%
2026-06-04	85.8500	88.3700	84.9300	88.3700	-4.568%	22	560	-46.815%
2026-06-03	92.6000	92.6000	92.6000	92.6000	-3.842%	5	576	-49.244%
2026-06-01	96.3000	96.3000	96.3000	96.3000	+9.023%	5	581	-51.194%
2026-05-29	88.5700	88.5700	88.3300	88.3300	+3.045%	2	576	-46.790%
2026-05-27	85.7200	85.7200	85.7200	85.7200	-11.629%	50	576	-45.170%
2026-05-26	97.0000	97.0000	97.0000	97.0000	-6.334%	1	551	-51.546%
2026-05-21	102.9400	103.5600	102.9400	103.5600	+5.020%	2	552	-54.616%
2026-05-08	98.6100	98.6100	98.6100	98.6100	+1.754%	3	552	-52.337%
2026-05-06	99.0000	99.0000	96.9100	96.9100	-2.867%	6	554	-51.501%
2026-05-05	99.7700	99.7700	99.7700	99.7700	+1.806%	30	555	-52.892%
2026-05-04	98.0000	98.0000	98.0000	98.0000	-3.210%	5	555	-52.041%
2026-04-30	101.6300	101.6300	101.2500	101.2500	+38.357%	2	555	-53.580%
2026-04-29	75.1000	75.1000	72.7500	73.1800	-0.530%	130	555	-35.775%
2026-04-28	74.2200	74.9300	73.5700	73.5700	+2.252%	5	450	-36.115%
2026-04-27	72.9000	73.4000	70.9000	71.9500	-0.553%	5	450	-34.677%
2026-04-24	73.5000	73.5000	72.2500	72.3500	-11.281%	37	444	-35.038%
2026-04-23	78.4300	81.5500	75.5000	81.5500	+12.872%	57	427	-42.367%
2026-04-22	72.5400	72.5400	72.2500	72.2500	-1.661%	4	422	-34.948%
2026-04-21	72.7700	73.4700	72.7700	73.4700	-1.090%	2	424	-36.028%
2026-04-20	72.7500	75.1500	72.1500	74.2800	+9.882%	12	424	-36.726%
2026-04-17	69.2900	69.5500	67.6000	67.6000	-8.027%	57	427	-30.473%
2026-04-16	73.5000	73.5000	73.5000	73.5000	-0.810%	1	385	-36.054%
2026-04-15	74.6000	74.6000	73.8600	74.1000	-6.143%	19	386	-36.572%
2026-04-14	85.8000	85.8000	78.0100	78.9500	-15.016%	43	382	-40.469%
2026-04-13	92.9000	92.9000	92.9000	92.9000	-4.227%	10	379	-49.408%
2026-04-10	97.0000	97.0000	97.0000	97.0000	+0.696%	150	379	-51.546%
2026-04-09	96.6900	96.7600	96.3300	96.3300	-6.765%	43	284	-51.209%
2026-04-08	98.6000	103.3200	98.6000	103.3200	-23.096%	12	275	-54.510%
2026-03-31	138.7000	138.7000	134.3500	134.3500	-17.201%	5	273	-65.017%
2026-03-27	161.9900	162.2600	161.9900	162.2600	+11.351%	5	271	-71.034%
2026-03-26	134.8000	145.7200	134.8000	145.7200	+39.538%	11	274	-67.746%
2026-03-23	107.8000	107.8000	104.4300	104.4300	-10.537%	5	281	-54.994%
2026-03-20	116.7300	116.7300	116.7300	116.7300	+7.714%	1	277	-59.736%
2026-03-19	103.9700	108.3700	103.9700	108.3700	+6.611%	3	277	-56.630%
2026-03-18	98.1000	101.6500	98.1000	101.6500	+8.821%	4	277	-53.763%
2026-03-17	93.4100	93.4100	93.4100	93.4100	+2.021%	1	273	-49.684%
2026-03-12	87.6000	91.5600	87.6000	91.5600	-8.449%	22	272	-48.668%
2026-03-09	100.0100	100.0100	100.0100	100.0100	+11.184%	2	278	-53.005%
2026-03-06	94.2700	94.5000	89.9500	89.9500	+4.049%	54	278	-47.749%
2026-03-03	86.4500	86.4500	86.4500	86.4500	-0.632%	15	288	-45.633%
2026-03-02	86.3500	87.3000	85.9500	87.0000	-6.250%	65	280	-45.977%
2026-02-27	92.8000	92.8000	92.8000	92.8000	+6.851%	9	280	-49.353%
2026-02-25	86.8500	86.8500	86.8500	86.8500	-3.789%	1	289	-45.884%
2026-02-19	90.2700	90.2700	90.2700	90.2700	-1.763%	10	289	-47.934%
2026-02-17	91.8900	91.9000	91.8900	91.8900	+15.906%	20	292	-48.852%
2026-02-11	83.0000	83.0000	79.2800	79.2800	+0.494%	103	287	-40.716%
2026-02-10	77.6700	79.5500	77.6700	78.8900	+4.379%	3	185	-40.423%
2026-02-09	80.0000	80.0000	75.5800	75.5800	-8.665%	12	184	-37.814%
2026-02-06	81.4400	89.1000	81.4400	82.7500	+0.145%	9	175	-43.202%
2026-02-05	85.0600	85.0600	82.3000	82.6300	+4.900%	24	175	-43.120%
2026-02-04	80.0000	80.0000	78.7700	78.7700	+10.710%	2	178	-40.333%
2026-02-03	67.4800	71.1500	67.4800	71.1500	+15.974%	3	176	-33.942%
2026-02-02	64.0000	64.0000	61.3500	61.3500	-2.619%	32	175	-23.390%
2026-01-30	60.5500	63.0000	59.8000	63.0000	+12.400%	13	178	-25.397%
2026-01-29	57.6600	63.5000	56.0500	56.0500	-32.249%	59	167	-16.146%
2026-01-28	81.0000	83.0000	81.0000	82.7300	+2.174%	6	172	-43.189%
2026-01-27	85.5300	85.6000	80.9700	80.9700	-2.785%	8	171	-41.954%
2026-01-26	83.2900	83.2900	83.2900	83.2900	-6.573%	1	173	-43.571%
2026-01-23	89.7900	89.8000	87.2800	89.1500	-8.093%	24	173	-47.280%
2026-01-22	99.8200	99.8200	97.0000	97.0000	-11.722%	2	164	-51.546%
2026-01-21	110.0500	110.0500	109.8800	109.8800	+0.733%	2	164	-57.226%
2026-01-20	109.0800	109.0800	109.0800	109.0800	+6.264%	1	163	-56.912%
2026-01-15	104.1000	104.1000	102.6500	102.6500	+3.270%	2	162	-54.213%
2026-01-13	100.5500	100.5500	99.4000	99.4000	+3.369%	6	160	-52.716%
2026-01-08	96.1600	96.1600	96.1600	96.1600	+7.321%	1	160	-51.123%
2026-01-07	92.8000	92.8000	89.6000	89.6000	+1.934%	6	161	-47.545%
2026-01-06	87.9500	87.9500	87.9000	87.9000	-4.839%	3	165	-46.530%
2026-01-02	92.3300	92.3700	92.3300	92.3700	+11.048%	4	162	-49.118%
2025-12-30	83.9900	83.9900	83.1800	83.1800	-3.615%	4	166	-43.496%
2025-12-29	88.3900	88.3900	86.3000	86.3000	+0.971%	18	165	-45.539%
2025-12-26	85.4000	85.6000	85.3100	85.4700	+1.750%	7	161	-45.010%
2025-12-24	84.5000	84.5000	83.9000	84.0000	-3.226%	12	160	-44.048%
2025-12-23	86.8000	86.8000	86.8000	86.8000	-1.643%	1	160	-45.853%
2025-12-22	87.1700	89.3000	84.1700	88.2500	-0.898%	5	163	-46.742%
2025-12-19	87.8000	89.0500	85.9000	89.0500	+0.169%	6	162	-47.221%
2025-12-18	89.4800	89.4800	86.9500	88.9000	-1.866%	7	164	-47.132%
2025-12-16	94.3900	94.3900	90.5900	90.5900	-3.669%	3	164	-48.118%
2025-12-15	94.8200	94.8200	94.0400	94.0400	-3.201%	11	162	-50.021%
2025-12-10	97.1500	97.1500	97.1500	97.1500	+3.296%	1	163	-51.621%
2025-12-09	94.3000	94.3000	94.0000	94.0500	+3.682%	4	162	-50.027%
2025-12-08	89.1500	90.7100	89.1500	90.7100	+1.375%	30	164	-48.187%
2025-12-05	92.4100	92.4100	89.4800	89.4800	-2.036%	5	149	-47.474%
2025-12-04	91.3400	91.3400	91.3400	91.3400	-8.523%	2	146	-48.544%
2025-12-03	101.0500	101.0500	99.8500	99.8500	+0.554%	3	144	-52.929%
2025-12-02	99.4000	99.4000	99.3000	99.3000	-2.552%	2	146	-52.669%
2025-12-01	101.9000	101.9000	101.9000	101.9000	-1.612%	2	146	-53.876%
2025-11-26	103.5700	103.5700	103.5700	103.5700	-8.475%	2	144	-54.620%
2025-11-24	120.0900	120.0900	113.1600	113.1600	-13.027%	2	144	-58.466%
2025-11-20	130.1100	130.1100	130.1100	130.1100	-2.466%	1	146	-63.877%
2025-11-19	126.9500	133.4000	126.9500	133.4000	+6.159%	7	146	-64.768%
2025-11-18	131.0000	131.0000	125.6600	125.6600	+4.178%	2	151	-62.597%
2025-11-13	120.0600	120.6200	120.0600	120.6200	+0.100%	7	150	-61.035%
2025-11-12	114.3800	120.5000	113.6500	120.5000	+10.876%	7	150	-60.996%
2025-11-10	108.6800	108.6800	108.6800	108.6800	-12.149%	4	151	-56.754%
2025-11-07	118.5200	123.7100	118.5200	123.7100	+16.072%	6	147	-62.008%
2025-11-05	106.5800	106.5800	106.5800	106.5800	+1.456%	1	144	-55.902%
2025-11-03	102.9500	105.1000	102.9500	105.0500	+1.331%	3	142	-55.259%
2025-10-31	97.6700	105.1400	97.6700	103.6700	+9.437%	10	142	-54.664%
2025-10-30	87.4500	99.2000	87.4500	94.7300	+49.064%	117	140	-50.385%
2025-10-29	63.7000	63.7400	63.5500	63.5500	+2.483%	40	140	-26.042%
2025-10-27	62.0100	62.0100	62.0100	62.0100	-18.909%	15	103	-24.206%
2025-10-17	77.2700	77.2700	76.4700	76.4700	-4.651%	25	103	-38.538%
2025-10-16	80.1900	80.2000	80.1800	80.2000	+1.008%	25	103	-41.397%
2025-10-14	79.4000	79.4000	79.4000	79.4000	+1.795%	1	103	-40.806%
2025-10-13	78.0000	78.0000	78.0000	78.0000	-4.177%	1	103	-39.744%
2025-10-06	82.9500	82.9500	81.4000	81.4000	+28.757%	2	102	-42.260%
2025-09-25	63.2200	63.2200	63.2200	63.2200	-0.126%	1	102	-25.656%
2025-09-23	60.0000	63.3000	60.0000	63.3000	+9.972%	29	102	-25.750%
2025-09-22	56.4000	57.5600	56.4000	57.5600	-1.438%	4	104	-18.346%
2025-09-19	56.1300	58.4000	56.1300	58.4000	+0.258%	43	100	-19.521%
2025-09-17	57.9500	58.2500	57.9500	58.2500	-0.935%	14	80	-19.313%
2025-09-15	60.3900	60.3900	58.8000	58.8000	-3.906%	11	80	-20.068%
2025-09-12	62.6900	62.6900	61.1900	61.1900	-0.569%	2	72	-23.190%
2025-09-11	61.5400	61.5400	61.5400	61.5400	+0.342%	1	73	-23.627%
2025-09-10	59.9200	61.3300	59.9200	61.3300	+3.546%	2	73	-23.365%
2025-09-09	59.2300	59.2300	59.2300	59.2300	-0.118%	1	73	-20.648%
2025-09-08	59.3000	59.3000	59.3000	59.3000	-5.678%	2	73	-20.742%
2025-08-18	62.5300	62.8700	62.5300	62.8700	+13.812%	3	71	-25.243%
2025-08-15	56.1300	56.1300	54.5400	55.2400	-2.403%	7	73	-14.917%
2025-08-14	56.3000	56.6000	55.9900	56.6000	+2.536%	3	74	-16.961%
2025-08-12	57.6600	57.6600	55.2000	55.2000	-8.609%	15	73	-14.855%
2025-08-08	60.4600	60.4600	60.4000	60.4000	-4.611%	2	75	-22.185%
2025-08-01	63.3200	63.3200	63.3200	63.3200	+17.043%	1	74	-25.774%
2025-07-31	53.8400	54.1000	53.8400	54.1000	-24.913%	3	74	-13.124%
2025-07-28	72.0500	72.0500	72.0500	72.0500	-10.763%	2	74	-34.768%
2025-07-18	81.8500	81.8500	80.7400	80.7400	+3.846%	10	72	-41.788%
2025-07-15	78.3600	78.3600	77.7500	77.7500	+1.197%	2	64	-39.550%
2025-07-10	76.8300	76.8300	76.8300	76.8300	+2.948%	1	64	-38.826%
2025-07-09	75.6300	75.6300	74.6300	74.6300	-6.537%	2	64	-37.023%
2025-07-07	79.6000	79.8500	78.6600	79.8500	-2.800%	4	64	-41.140%
2025-07-02	82.3000	82.3000	82.1000	82.1500	-1.581%	3	65	-42.788%
2025-07-01	83.6600	83.6600	83.3800	83.4700	+9.397%	3	66	-43.692%
2025-06-30	77.7500	77.7500	76.3000	76.3000	-3.000%	3	66	-38.401%
2025-06-27	78.6600	78.6600	78.6600	78.6600	-13.901%	1	66	-40.249%
2025-06-18	91.3600	91.3600	91.3600	91.3600	-0.327%	1	66	-48.555%
2025-06-16	91.6600	91.6600	91.6600	91.6600	-3.271%	1	66	-48.724%
2025-06-11	94.7600	94.7600	94.7600	94.7600	+1.991%	2	66	-50.401%
2025-06-09	92.9100	92.9100	92.9100	92.9100	-1.054%	1	65	-49.413%
2025-06-06	93.9000	93.9000	93.9000	93.9000	-9.971%	2	65	-49.947%
2025-06-02	106.6500	106.6500	104.3000	104.3000	-9.970%	10	65	-54.938%
2025-05-16	115.8500	115.8500	115.8500	115.8500	+9.035%	20	70	-59.430%
2025-05-14	106.2000	106.2500	106.2000	106.2500	-7.148%	3	70	-55.765%
2025-05-12	114.4300	114.4300	114.4300	114.4300	-15.319%	1	70	-58.927%
2025-05-09	131.1400	135.1300	130.7300	135.1300	+3.208%	8	70	-65.219%
2025-05-08	133.3900	133.3900	130.9300	130.9300	-33.335%	2	70	-64.103%
2025-04-22	196.1000	196.4500	196.1000	196.4000	+22.528%	5	70	-76.069%
2025-04-10	160.2900	160.2900	160.2900	160.2900	-14.558%	1	69	-70.678%
2025-04-07	208.9500	208.9500	185.2500	187.6000	-2.500%	12	69	-74.947%
2025-04-04	192.7500	192.7500	191.6500	192.4100	+13.069%	8	72	-75.573%
2025-04-03	168.8400	170.1700	168.8400	170.1700	+28.527%	4	73	-72.381%
2025-03-26	132.3000	132.6500	132.1000	132.4000	+6.774%	6	75	-64.502%
2025-03-25	123.8500	124.0000	123.7000	124.0000	-9.390%	12	72	-62.097%
2025-03-11	136.8500	136.8500	136.8500	136.8500	-4.428%	1	65	-65.656%
2025-03-10	145.9200	145.9200	143.1900	143.1900	+31.669%	11	64	-67.176%
2025-03-03	108.7500	108.7500	108.7500	108.7500	-2.815%	1	61	-56.782%
2025-02-28	111.8500	111.9000	111.8500	111.9000	+4.531%	4	60	-57.998%
2025-02-26	107.0500	107.0500	107.0500	107.0500	-2.947%	1	59	-56.095%
2025-02-25	110.3000	110.3000	110.3000	110.3000	+8.724%	2	61	-57.389%
2025-02-21	98.2300	101.4500	98.2300	101.4500	+4.825%	6	61	-53.672%
2025-02-20	96.7800	96.7800	96.7800	96.7800	+9.356%	1	59	-51.436%
2025-02-13	88.5500	88.6000	88.5000	88.5000	-1.448%	4	57	-46.893%
2025-02-11	90.0000	90.0000	89.8000	89.8000	-0.773%	2	57	-47.661%
2025-02-07	90.5000	90.5000	90.5000	90.5000	-2.897%	2	57	-48.066%
2025-02-06	93.2000	93.2500	93.2000	93.2000	+2.081%	4	57	-49.571%
2025-02-05	91.3000	91.3000	91.3000	91.3000	-5.044%	1	57	-48.521%
2025-01-31	94.7000	96.3000	94.7000	96.1500	+2.440%	14	58	-51.118%
2025-01-30	98.5100	98.5100	93.8600	93.8600	-12.972%	20	47	-49.925%
2025-01-29	109.8500	109.8500	107.8500	107.8500	-0.019%	37	47	-56.421%
2025-01-28	107.8700	107.8700	107.8700	107.8700	-5.914%	1	20	-56.429%
2025-01-27	114.6500	114.6500	114.6500	114.6500	-9.781%	4	20	-59.006%
2025-01-06	127.0800	127.0800	127.0800	127.0800	-9.776%	4	22	-63.015%
2025-01-03	139.3100	140.8500	139.3100	140.8500	+9.017%	4	18	-66.631%
2024-12-10	131.0700	131.4100	129.1500	129.2000	-11.755%	22	18	-63.622%
2024-11-29	146.8000	146.8000	146.4100	146.4100	+2.845%	4	10	-67.898%
2024-11-11	143.6300	143.6300	142.3600	142.3600	-1.228%	2	10	-66.985%
2024-10-30	144.1100	144.1300	144.1000	144.1300	-3.268%	4	8	-67.391%
2024-10-29	149.0000	149.0000	149.0000	149.0000	-3.933%	1	12	-68.456%
2024-10-25	152.7400	155.5900	152.7300	155.1000	+5.403%	24	11	-69.697%
2024-10-14	147.4500	147.4500	147.1500	147.1500	-36.177%	2	3	-68.060%
2024-05-03	230.5600	230.5600	230.5600	230.5600	+19.840%	2	1	-79.615%
2024-04-12	192.3900	192.3900	192.3900	192.3900	0.000%	2	1	-75.570%