Dark

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

EOD

Jul 23, 2026

102.70+10.252%(+9.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	102.2000	102.7000	102.2000	102.7000	+10.252%	2	614	0.000%
2026-07-22	93.1500	93.1500	93.1500	93.1500	+14.787%	10	614	+10.252%
2026-07-20	88.4200	88.4200	81.1500	81.1500	-5.254%	3	604	+26.556%
2026-07-17	91.0000	91.0000	85.6500	85.6500	+9.695%	3	604	+19.907%
2026-07-16	72.5100	78.0800	72.1100	78.0800	+6.391%	33	603	+31.532%
2026-07-15	74.0000	75.5500	71.6500	73.3900	-7.569%	132	596	+39.937%
2026-07-14	78.9500	79.6000	78.5500	79.4000	-2.132%	13	579	+29.345%
2026-07-13	75.1500	81.1300	75.1500	81.1300	+5.077%	210	567	+26.587%
2026-07-10	76.4500	78.5600	74.0000	77.2100	-19.632%	66	592	+33.014%
2026-07-07	96.0100	96.0700	95.9900	96.0700	+8.187%	13	597	+6.901%
2026-07-01	95.7800	95.7800	88.8000	88.8000	-28.502%	91	593	+15.653%
2026-06-29	124.2000	124.2000	124.2000	124.2000	-5.559%	3	557	-17.311%
2026-06-26	135.0000	135.0000	131.5100	131.5100	+8.016%	21	557	-21.907%
2026-06-18	121.7500	121.7500	121.7500	121.7500	+17.236%	1	557	-15.647%
2026-06-15	103.8500	103.8500	103.8500	103.8500	-15.349%	1	557	-1.107%
2026-06-12	122.7700	122.7700	122.6800	122.6800	-0.776%	9	558	-16.286%
2026-06-11	123.6400	123.6400	123.6400	123.6400	+11.508%	1	557	-16.936%
2026-06-09	110.8800	110.8800	110.8800	110.8800	-0.422%	1	556	-7.377%
2026-06-08	111.3500	111.3500	111.3500	111.3500	+26.004%	4	556	-7.768%
2026-06-04	85.8500	88.3700	84.9300	88.3700	-4.568%	22	560	+16.216%
2026-06-03	92.6000	92.6000	92.6000	92.6000	-3.842%	5	576	+10.907%
2026-06-01	96.3000	96.3000	96.3000	96.3000	+9.023%	5	581	+6.646%
2026-05-29	88.5700	88.5700	88.3300	88.3300	+3.045%	2	576	+16.269%
2026-05-27	85.7200	85.7200	85.7200	85.7200	-11.629%	50	576	+19.809%
2026-05-26	97.0000	97.0000	97.0000	97.0000	-6.334%	1	551	+5.876%
2026-05-21	102.9400	103.5600	102.9400	103.5600	+5.020%	2	552	-0.830%
2026-05-08	98.6100	98.6100	98.6100	98.6100	+1.754%	3	552	+4.148%
2026-05-06	99.0000	99.0000	96.9100	96.9100	-2.867%	6	554	+5.975%
2026-05-05	99.7700	99.7700	99.7700	99.7700	+1.806%	30	555	+2.937%
2026-05-04	98.0000	98.0000	98.0000	98.0000	-3.210%	5	555	+4.796%
2026-04-30	101.6300	101.6300	101.2500	101.2500	+38.357%	2	555	+1.432%
2026-04-29	75.1000	75.1000	72.7500	73.1800	-0.530%	130	555	+40.339%
2026-04-28	74.2200	74.9300	73.5700	73.5700	+2.252%	5	450	+39.595%
2026-04-27	72.9000	73.4000	70.9000	71.9500	-0.553%	5	450	+42.738%
2026-04-24	73.5000	73.5000	72.2500	72.3500	-11.281%	37	444	+41.949%
2026-04-23	78.4300	81.5500	75.5000	81.5500	+12.872%	57	427	+25.935%
2026-04-22	72.5400	72.5400	72.2500	72.2500	-1.661%	4	422	+42.145%
2026-04-21	72.7700	73.4700	72.7700	73.4700	-1.090%	2	424	+39.785%
2026-04-20	72.7500	75.1500	72.1500	74.2800	+9.882%	12	424	+38.261%
2026-04-17	69.2900	69.5500	67.6000	67.6000	-8.027%	57	427	+51.923%
2026-04-16	73.5000	73.5000	73.5000	73.5000	-0.810%	1	385	+39.728%
2026-04-15	74.6000	74.6000	73.8600	74.1000	-6.143%	19	386	+38.596%
2026-04-14	85.8000	85.8000	78.0100	78.9500	-15.016%	43	382	+30.082%
2026-04-13	92.9000	92.9000	92.9000	92.9000	-4.227%	10	379	+10.549%
2026-04-10	97.0000	97.0000	97.0000	97.0000	+0.696%	150	379	+5.876%
2026-04-09	96.6900	96.7600	96.3300	96.3300	-6.765%	43	284	+6.613%
2026-04-08	98.6000	103.3200	98.6000	103.3200	-23.096%	12	275	-0.600%
2026-03-31	138.7000	138.7000	134.3500	134.3500	-17.201%	5	273	-23.558%
2026-03-27	161.9900	162.2600	161.9900	162.2600	+11.351%	5	271	-36.707%
2026-03-26	134.8000	145.7200	134.8000	145.7200	+39.538%	11	274	-29.522%
2026-03-23	107.8000	107.8000	104.4300	104.4300	-10.537%	5	281	-1.657%
2026-03-20	116.7300	116.7300	116.7300	116.7300	+7.714%	1	277	-12.019%
2026-03-19	103.9700	108.3700	103.9700	108.3700	+6.611%	3	277	-5.232%
2026-03-18	98.1000	101.6500	98.1000	101.6500	+8.821%	4	277	+1.033%
2026-03-17	93.4100	93.4100	93.4100	93.4100	+2.021%	1	273	+9.945%
2026-03-12	87.6000	91.5600	87.6000	91.5600	-8.449%	22	272	+12.167%
2026-03-09	100.0100	100.0100	100.0100	100.0100	+11.184%	2	278	+2.690%
2026-03-06	94.2700	94.5000	89.9500	89.9500	+4.049%	54	278	+14.175%
2026-03-03	86.4500	86.4500	86.4500	86.4500	-0.632%	15	288	+18.797%
2026-03-02	86.3500	87.3000	85.9500	87.0000	-6.250%	65	280	+18.046%
2026-02-27	92.8000	92.8000	92.8000	92.8000	+6.851%	9	280	+10.668%
2026-02-25	86.8500	86.8500	86.8500	86.8500	-3.789%	1	289	+18.250%
2026-02-19	90.2700	90.2700	90.2700	90.2700	-1.763%	10	289	+13.770%
2026-02-17	91.8900	91.9000	91.8900	91.8900	+15.906%	20	292	+11.764%
2026-02-11	83.0000	83.0000	79.2800	79.2800	+0.494%	103	287	+29.541%
2026-02-10	77.6700	79.5500	77.6700	78.8900	+4.379%	3	185	+30.181%
2026-02-09	80.0000	80.0000	75.5800	75.5800	-8.665%	12	184	+35.883%
2026-02-06	81.4400	89.1000	81.4400	82.7500	+0.145%	9	175	+24.109%
2026-02-05	85.0600	85.0600	82.3000	82.6300	+4.900%	24	175	+24.289%
2026-02-04	80.0000	80.0000	78.7700	78.7700	+10.710%	2	178	+30.380%
2026-02-03	67.4800	71.1500	67.4800	71.1500	+15.974%	3	176	+44.343%
2026-02-02	64.0000	64.0000	61.3500	61.3500	-2.619%	32	175	+67.400%
2026-01-30	60.5500	63.0000	59.8000	63.0000	+12.400%	13	178	+63.016%
2026-01-29	57.6600	63.5000	56.0500	56.0500	-32.249%	59	167	+83.229%
2026-01-28	81.0000	83.0000	81.0000	82.7300	+2.174%	6	172	+24.139%
2026-01-27	85.5300	85.6000	80.9700	80.9700	-2.785%	8	171	+26.837%
2026-01-26	83.2900	83.2900	83.2900	83.2900	-6.573%	1	173	+23.304%
2026-01-23	89.7900	89.8000	87.2800	89.1500	-8.093%	24	173	+15.199%
2026-01-22	99.8200	99.8200	97.0000	97.0000	-11.722%	2	164	+5.876%
2026-01-21	110.0500	110.0500	109.8800	109.8800	+0.733%	2	164	-6.534%
2026-01-20	109.0800	109.0800	109.0800	109.0800	+6.264%	1	163	-5.849%
2026-01-15	104.1000	104.1000	102.6500	102.6500	+3.270%	2	162	+0.049%
2026-01-13	100.5500	100.5500	99.4000	99.4000	+3.369%	6	160	+3.320%
2026-01-08	96.1600	96.1600	96.1600	96.1600	+7.321%	1	160	+6.801%
2026-01-07	92.8000	92.8000	89.6000	89.6000	+1.934%	6	161	+14.621%
2026-01-06	87.9500	87.9500	87.9000	87.9000	-4.839%	3	165	+16.837%
2026-01-02	92.3300	92.3700	92.3300	92.3700	+11.048%	4	162	+11.183%
2025-12-30	83.9900	83.9900	83.1800	83.1800	-3.615%	4	166	+23.467%
2025-12-29	88.3900	88.3900	86.3000	86.3000	+0.971%	18	165	+19.003%
2025-12-26	85.4000	85.6000	85.3100	85.4700	+1.750%	7	161	+20.159%
2025-12-24	84.5000	84.5000	83.9000	84.0000	-3.226%	12	160	+22.262%
2025-12-23	86.8000	86.8000	86.8000	86.8000	-1.643%	1	160	+18.318%
2025-12-22	87.1700	89.3000	84.1700	88.2500	-0.898%	5	163	+16.374%
2025-12-19	87.8000	89.0500	85.9000	89.0500	+0.169%	6	162	+15.328%
2025-12-18	89.4800	89.4800	86.9500	88.9000	-1.866%	7	164	+15.523%
2025-12-16	94.3900	94.3900	90.5900	90.5900	-3.669%	3	164	+13.368%
2025-12-15	94.8200	94.8200	94.0400	94.0400	-3.201%	11	162	+9.209%
2025-12-10	97.1500	97.1500	97.1500	97.1500	+3.296%	1	163	+5.713%
2025-12-09	94.3000	94.3000	94.0000	94.0500	+3.682%	4	162	+9.197%
2025-12-08	89.1500	90.7100	89.1500	90.7100	+1.375%	30	164	+13.218%
2025-12-05	92.4100	92.4100	89.4800	89.4800	-2.036%	5	149	+14.774%
2025-12-04	91.3400	91.3400	91.3400	91.3400	-8.523%	2	146	+12.437%
2025-12-03	101.0500	101.0500	99.8500	99.8500	+0.554%	3	144	+2.854%
2025-12-02	99.4000	99.4000	99.3000	99.3000	-2.552%	2	146	+3.424%
2025-12-01	101.9000	101.9000	101.9000	101.9000	-1.612%	2	146	+0.785%
2025-11-26	103.5700	103.5700	103.5700	103.5700	-8.475%	2	144	-0.840%
2025-11-24	120.0900	120.0900	113.1600	113.1600	-13.027%	2	144	-9.244%
2025-11-20	130.1100	130.1100	130.1100	130.1100	-2.466%	1	146	-21.067%
2025-11-19	126.9500	133.4000	126.9500	133.4000	+6.159%	7	146	-23.013%
2025-11-18	131.0000	131.0000	125.6600	125.6600	+4.178%	2	151	-18.272%
2025-11-13	120.0600	120.6200	120.0600	120.6200	+0.100%	7	150	-14.857%
2025-11-12	114.3800	120.5000	113.6500	120.5000	+10.876%	7	150	-14.772%
2025-11-10	108.6800	108.6800	108.6800	108.6800	-12.149%	4	151	-5.502%
2025-11-07	118.5200	123.7100	118.5200	123.7100	+16.072%	6	147	-16.983%
2025-11-05	106.5800	106.5800	106.5800	106.5800	+1.456%	1	144	-3.640%
2025-11-03	102.9500	105.1000	102.9500	105.0500	+1.331%	3	142	-2.237%
2025-10-31	97.6700	105.1400	97.6700	103.6700	+9.437%	10	142	-0.936%
2025-10-30	87.4500	99.2000	87.4500	94.7300	+49.064%	117	140	+8.413%
2025-10-29	63.7000	63.7400	63.5500	63.5500	+2.483%	40	140	+61.605%
2025-10-27	62.0100	62.0100	62.0100	62.0100	-18.909%	15	103	+65.618%
2025-10-17	77.2700	77.2700	76.4700	76.4700	-4.651%	25	103	+34.301%
2025-10-16	80.1900	80.2000	80.1800	80.2000	+1.008%	25	103	+28.055%
2025-10-14	79.4000	79.4000	79.4000	79.4000	+1.795%	1	103	+29.345%
2025-10-13	78.0000	78.0000	78.0000	78.0000	-4.177%	1	103	+31.667%
2025-10-06	82.9500	82.9500	81.4000	81.4000	+28.757%	2	102	+26.167%
2025-09-25	63.2200	63.2200	63.2200	63.2200	-0.126%	1	102	+62.449%
2025-09-23	60.0000	63.3000	60.0000	63.3000	+9.972%	29	102	+62.243%
2025-09-22	56.4000	57.5600	56.4000	57.5600	-1.438%	4	104	+78.423%
2025-09-19	56.1300	58.4000	56.1300	58.4000	+0.258%	43	100	+75.856%
2025-09-17	57.9500	58.2500	57.9500	58.2500	-0.935%	14	80	+76.309%
2025-09-15	60.3900	60.3900	58.8000	58.8000	-3.906%	11	80	+74.660%
2025-09-12	62.6900	62.6900	61.1900	61.1900	-0.569%	2	72	+67.838%
2025-09-11	61.5400	61.5400	61.5400	61.5400	+0.342%	1	73	+66.883%
2025-09-10	59.9200	61.3300	59.9200	61.3300	+3.546%	2	73	+67.455%
2025-09-09	59.2300	59.2300	59.2300	59.2300	-0.118%	1	73	+73.392%
2025-09-08	59.3000	59.3000	59.3000	59.3000	-5.678%	2	73	+73.187%
2025-08-18	62.5300	62.8700	62.5300	62.8700	+13.812%	3	71	+63.353%
2025-08-15	56.1300	56.1300	54.5400	55.2400	-2.403%	7	73	+85.916%
2025-08-14	56.3000	56.6000	55.9900	56.6000	+2.536%	3	74	+81.449%
2025-08-12	57.6600	57.6600	55.2000	55.2000	-8.609%	15	73	+86.051%
2025-08-08	60.4600	60.4600	60.4000	60.4000	-4.611%	2	75	+70.033%
2025-08-01	63.3200	63.3200	63.3200	63.3200	+17.043%	1	74	+62.192%
2025-07-31	53.8400	54.1000	53.8400	54.1000	-24.913%	3	74	+89.834%
2025-07-28	72.0500	72.0500	72.0500	72.0500	-10.763%	2	74	+42.540%
2025-07-18	81.8500	81.8500	80.7400	80.7400	+3.846%	10	72	+27.198%
2025-07-15	78.3600	78.3600	77.7500	77.7500	+1.197%	2	64	+32.090%
2025-07-10	76.8300	76.8300	76.8300	76.8300	+2.948%	1	64	+33.672%
2025-07-09	75.6300	75.6300	74.6300	74.6300	-6.537%	2	64	+37.612%
2025-07-07	79.6000	79.8500	78.6600	79.8500	-2.800%	4	64	+28.616%
2025-07-02	82.3000	82.3000	82.1000	82.1500	-1.581%	3	65	+25.015%
2025-07-01	83.6600	83.6600	83.3800	83.4700	+9.397%	3	66	+23.038%
2025-06-30	77.7500	77.7500	76.3000	76.3000	-3.000%	3	66	+34.600%
2025-06-27	78.6600	78.6600	78.6600	78.6600	-13.901%	1	66	+30.562%
2025-06-18	91.3600	91.3600	91.3600	91.3600	-0.327%	1	66	+12.412%
2025-06-16	91.6600	91.6600	91.6600	91.6600	-3.271%	1	66	+12.045%
2025-06-11	94.7600	94.7600	94.7600	94.7600	+1.991%	2	66	+8.379%
2025-06-09	92.9100	92.9100	92.9100	92.9100	-1.054%	1	65	+10.537%
2025-06-06	93.9000	93.9000	93.9000	93.9000	-9.971%	2	65	+9.372%
2025-06-02	106.6500	106.6500	104.3000	104.3000	-9.970%	10	65	-1.534%
2025-05-16	115.8500	115.8500	115.8500	115.8500	+9.035%	20	70	-11.351%
2025-05-14	106.2000	106.2500	106.2000	106.2500	-7.148%	3	70	-3.341%
2025-05-12	114.4300	114.4300	114.4300	114.4300	-15.319%	1	70	-10.251%
2025-05-09	131.1400	135.1300	130.7300	135.1300	+3.208%	8	70	-23.999%
2025-05-08	133.3900	133.3900	130.9300	130.9300	-33.335%	2	70	-21.561%
2025-04-22	196.1000	196.4500	196.1000	196.4000	+22.528%	5	70	-47.709%
2025-04-10	160.2900	160.2900	160.2900	160.2900	-14.558%	1	69	-35.929%
2025-04-07	208.9500	208.9500	185.2500	187.6000	-2.500%	12	69	-45.256%
2025-04-04	192.7500	192.7500	191.6500	192.4100	+13.069%	8	72	-46.624%
2025-04-03	168.8400	170.1700	168.8400	170.1700	+28.527%	4	73	-39.649%
2025-03-26	132.3000	132.6500	132.1000	132.4000	+6.774%	6	75	-22.432%
2025-03-25	123.8500	124.0000	123.7000	124.0000	-9.390%	12	72	-17.177%
2025-03-11	136.8500	136.8500	136.8500	136.8500	-4.428%	1	65	-24.954%
2025-03-10	145.9200	145.9200	143.1900	143.1900	+31.669%	11	64	-28.277%
2025-03-03	108.7500	108.7500	108.7500	108.7500	-2.815%	1	61	-5.563%
2025-02-28	111.8500	111.9000	111.8500	111.9000	+4.531%	4	60	-8.222%
2025-02-26	107.0500	107.0500	107.0500	107.0500	-2.947%	1	59	-4.064%
2025-02-25	110.3000	110.3000	110.3000	110.3000	+8.724%	2	61	-6.890%
2025-02-21	98.2300	101.4500	98.2300	101.4500	+4.825%	6	61	+1.232%
2025-02-20	96.7800	96.7800	96.7800	96.7800	+9.356%	1	59	+6.117%
2025-02-13	88.5500	88.6000	88.5000	88.5000	-1.448%	4	57	+16.045%
2025-02-11	90.0000	90.0000	89.8000	89.8000	-0.773%	2	57	+14.365%
2025-02-07	90.5000	90.5000	90.5000	90.5000	-2.897%	2	57	+13.481%
2025-02-06	93.2000	93.2500	93.2000	93.2000	+2.081%	4	57	+10.193%
2025-02-05	91.3000	91.3000	91.3000	91.3000	-5.044%	1	57	+12.486%
2025-01-31	94.7000	96.3000	94.7000	96.1500	+2.440%	14	58	+6.812%
2025-01-30	98.5100	98.5100	93.8600	93.8600	-12.972%	20	47	+9.418%
2025-01-29	109.8500	109.8500	107.8500	107.8500	-0.019%	37	47	-4.775%
2025-01-28	107.8700	107.8700	107.8700	107.8700	-5.914%	1	20	-4.793%
2025-01-27	114.6500	114.6500	114.6500	114.6500	-9.781%	4	20	-10.423%
2025-01-06	127.0800	127.0800	127.0800	127.0800	-9.776%	4	22	-19.185%
2025-01-03	139.3100	140.8500	139.3100	140.8500	+9.017%	4	18	-27.086%
2024-12-10	131.0700	131.4100	129.1500	129.2000	-11.755%	22	18	-20.511%
2024-11-29	146.8000	146.8000	146.4100	146.4100	+2.845%	4	10	-29.855%
2024-11-11	143.6300	143.6300	142.3600	142.3600	-1.228%	2	10	-27.859%
2024-10-30	144.1100	144.1300	144.1000	144.1300	-3.268%	4	8	-28.745%
2024-10-29	149.0000	149.0000	149.0000	149.0000	-3.933%	1	12	-31.074%
2024-10-25	152.7400	155.5900	152.7300	155.1000	+5.403%	24	11	-33.785%
2024-10-14	147.4500	147.4500	147.1500	147.1500	-36.177%	2	3	-30.207%
2024-05-03	230.5600	230.5600	230.5600	230.5600	+19.840%	2	1	-55.456%
2024-04-12	192.3900	192.3900	192.3900	192.3900	0.000%	2	1	-46.619%