Dark

META20261218P680
META Dec 18 2026 680.00 Put (META261218P00680000)
option OPRA

EOD

Sep 17, 2026

51.70-10.087%(-5.80)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	53.3300	58.5500	51.7000	51.7000	-10.087%	84	1,764	0.000%
2026-09-16	53.0000	57.5000	52.0000	57.5000	-1.541%	444	1,734	-10.087%
2026-09-15	55.5000	61.3500	55.5000	58.4000	-2.341%	92	1,410	-11.473%
2026-09-14	64.0700	67.5000	59.8000	59.8000	-14.571%	350	1,477	-13.545%
2026-09-11	64.9900	70.0000	64.9900	70.0000	-1.616%	34	1,330	-26.143%
2026-09-10	68.0500	71.1500	67.5500	71.1500	+4.020%	32	1,325	-27.337%
2026-09-09	74.4000	74.4000	68.4000	68.4000	-22.184%	18	1,312	-24.415%
2026-09-08	87.9000	87.9000	87.9000	87.9000	-3.407%	3	1,308	-41.183%
2026-09-04	91.0000	91.0000	91.0000	91.0000	+0.764%	1	1,308	-43.187%
2026-09-03	90.3100	90.3100	90.3100	90.3100	-16.100%	1	1,308	-42.753%
2026-09-02	109.7200	109.7200	107.6400	107.6400	-7.287%	10	1,308	-51.970%
2026-09-01	126.5000	126.5000	115.0000	116.1000	-3.651%	67	1,308	-55.469%
2026-08-31	120.1500	120.6000	120.1500	120.5000	+2.145%	14	1,307	-57.095%
2026-08-28	114.1500	117.9700	114.1500	117.9700	-3.698%	8	1,313	-56.175%
2026-08-27	111.7500	122.5000	111.7500	122.5000	+4.087%	4	1,314	-57.796%
2026-08-26	115.0000	118.4700	115.0000	117.6900	-5.035%	11	1,314	-56.071%
2026-08-25	126.0000	126.0000	123.9300	123.9300	-14.354%	9	1,314	-58.283%
2026-08-20	141.4000	144.7000	141.4000	144.7000	+5.160%	8	1,314	-64.271%
2026-08-19	143.0000	143.0000	137.6000	137.6000	-2.432%	2	1,311	-62.427%
2026-08-18	140.0000	141.0300	140.0000	141.0300	+21.914%	9	1,311	-63.341%
2026-08-12	114.6300	115.6800	114.6300	115.6800	+14.614%	2	1,319	-55.308%
2026-08-10	100.9300	100.9300	100.9300	100.9300	-29.494%	1	1,320	-48.776%
2026-07-31	143.4000	143.4000	143.1500	143.1500	-7.562%	4	1,321	-63.884%
2026-07-30	154.7700	154.9900	154.7700	154.8600	+37.008%	60	1,325	-66.615%
2026-07-29	111.2500	113.0300	111.2500	113.0300	+27.790%	3	1,325	-54.260%
2026-07-20	93.3500	93.3500	88.4500	88.4500	-5.944%	10	1,326	-41.549%
2026-07-17	93.9100	96.8500	90.9500	94.0400	+13.301%	48	1,330	-45.023%
2026-07-16	78.9300	83.0000	78.9000	83.0000	+4.284%	5	1,290	-37.711%
2026-07-15	78.0000	79.5900	77.8500	79.5900	-8.095%	5	1,290	-35.042%
2026-07-14	84.5500	86.6000	84.5500	86.6000	+2.814%	2	1,289	-40.300%
2026-07-13	84.2300	84.2300	84.2300	84.2300	-0.166%	6	1,289	-38.620%
2026-07-10	79.0000	84.3700	79.0000	84.3700	-26.347%	31	1,295	-38.722%
2026-07-06	114.5000	114.5500	114.5000	114.5500	+19.447%	2	1,286	-54.867%
2026-07-01	105.3000	105.3000	95.9000	95.9000	-33.129%	140	1,288	-46.090%
2026-06-26	143.4100	143.4100	143.4100	143.4100	+1.926%	17	1,183	-63.950%
2026-06-25	140.7000	140.7000	140.7000	140.7000	+14.232%	1	1,183	-63.255%
2026-06-17	123.1700	123.1700	123.1700	123.1700	+1.050%	1	1,183	-58.025%
2026-06-15	121.8900	121.8900	121.8900	121.8900	-11.834%	1	1,183	-57.585%
2026-06-11	138.2500	138.2500	138.2500	138.2500	+16.637%	1	1,183	-62.604%
2026-06-08	118.6500	119.2000	118.5300	118.5300	+27.411%	28	1,183	-56.382%
2026-05-29	93.1000	93.1000	93.0300	93.0300	-7.663%	41	1,174	-44.427%
2026-05-27	101.3800	101.3800	100.7500	100.7500	-1.592%	30	1,183	-48.685%
2026-05-15	102.3800	102.3800	102.3800	102.3800	-2.029%	1	1,213	-49.502%
2026-05-06	104.1600	104.5000	104.1600	104.5000	-4.286%	2	1,212	-50.526%
2026-05-05	109.5500	109.5500	109.1800	109.1800	+2.981%	2	1,212	-52.647%
2026-05-01	106.0200	106.0200	106.0200	106.0200	-2.015%	2	1,210	-51.236%
2026-04-30	108.2000	108.2000	108.2000	108.2000	+33.169%	1	1,210	-52.218%
2026-04-28	81.2500	81.2500	81.2500	81.2500	+5.492%	2	1,209	-36.369%
2026-04-27	76.0300	77.0200	76.0300	77.0200	-1.130%	63	1,211	-32.875%
2026-04-24	81.7800	81.7800	77.9000	77.9000	-3.708%	3	1,186	-33.633%
2026-04-23	80.7000	80.9000	80.7000	80.9000	+2.535%	2	1,187	-36.094%
2026-04-20	78.9000	78.9000	78.9000	78.9000	+8.753%	1	1,189	-34.474%
2026-04-17	74.8400	74.8400	72.5500	72.5500	-6.411%	10	1,188	-28.739%
2026-04-16	79.6500	79.6500	77.4500	77.5200	-2.417%	32	1,183	-33.308%
2026-04-15	79.4300	79.4400	79.4300	79.4400	-6.010%	3	1,194	-34.919%
2026-04-14	87.6500	87.7000	83.4000	84.5200	-11.995%	11	1,194	-38.831%
2026-04-13	99.0000	100.5000	96.0400	96.0400	-4.958%	14	1,194	-46.168%
2026-04-10	101.0500	101.0500	101.0500	101.0500	-1.520%	10	1,196	-48.837%
2026-04-09	101.5000	102.6100	101.5000	102.6100	-2.360%	10	1,206	-49.615%
2026-04-08	105.0900	105.0900	105.0900	105.0900	-23.504%	3	1,213	-50.804%
2026-04-07	137.5800	137.5800	137.3800	137.3800	+5.921%	12	1,213	-62.367%
2026-04-06	129.7000	129.7000	129.7000	129.7000	-3.173%	5	1,213	-60.139%
2026-04-02	133.9500	133.9500	133.9500	133.9500	-7.938%	1	1,214	-61.404%
2026-03-31	145.1500	145.5000	145.1500	145.5000	-8.766%	2	1,214	-64.467%
2026-03-30	162.3500	162.3500	159.4800	159.4800	+4.893%	11	1,214	-67.582%
2026-03-26	136.4000	154.5000	136.4000	152.0400	+28.869%	44	1,213	-65.996%
2026-03-25	117.9700	117.9800	117.9700	117.9800	-0.338%	3	1,213	-56.179%
2026-03-24	118.3800	118.3800	118.3800	118.3800	-3.324%	12	1,213	-56.327%
2026-03-20	122.4500	122.4500	122.4500	122.4500	+8.536%	1	1,213	-57.779%
2026-03-19	112.8100	112.8200	112.8100	112.8200	+13.273%	12	1,213	-54.175%
2026-03-17	99.6000	99.6000	99.6000	99.6000	+2.543%	1	1,213	-48.092%
2026-03-12	97.1400	97.1400	97.1300	97.1300	+10.563%	20	1,213	-46.772%
2026-03-10	87.8500	87.8500	87.8500	87.8500	-3.852%	5	1,216	-41.150%
2026-03-05	89.1500	91.3700	89.1500	91.3700	+9.727%	8	1,213	-43.417%
2026-03-04	87.1700	87.1700	83.2700	83.2700	-8.595%	2	1,213	-37.913%
2026-03-03	97.3000	97.3000	88.8000	91.1000	-3.085%	12	1,213	-43.249%
2026-02-25	94.0000	94.0000	94.0000	94.0000	-4.277%	1	1,202	-45.000%
2026-02-24	100.0100	100.0100	98.2000	98.2000	+4.691%	2	1,202	-47.352%
2026-02-20	93.8000	93.8000	93.8000	93.8000	-2.057%	1	1,201	-44.883%
2026-02-19	95.7700	95.7700	95.7700	95.7700	-2.514%	10	1,201	-46.016%
2026-02-18	98.2400	98.2400	98.2400	98.2400	+0.759%	1	1,201	-47.374%
2026-02-17	103.8000	103.8000	97.5000	97.5000	+12.978%	21	1,201	-46.974%
2026-02-11	86.5000	86.5000	86.3000	86.3000	+4.328%	2	1,198	-40.093%
2026-02-10	82.7600	82.8200	82.7200	82.7200	+1.809%	17	1,198	-37.500%
2026-02-09	81.6500	81.7500	80.4000	81.2500	-5.666%	17	1,198	-36.369%
2026-02-05	82.5000	86.1300	82.5000	86.1300	+14.307%	2	1,191	-39.974%
2026-02-03	73.2500	75.3500	73.2500	75.3500	+12.211%	14	1,191	-31.387%
2026-02-02	67.1500	67.1500	67.1500	67.1500	+1.206%	6	1,183	-23.008%
2026-01-30	65.2800	66.3500	65.2800	66.3500	+9.887%	15	1,177	-22.080%
2026-01-29	62.7600	68.6000	60.3800	60.3800	-31.889%	535	1,163	-14.376%
2026-01-28	88.6500	88.6500	88.6500	88.6500	-0.393%	7	773	-41.681%
2026-01-27	91.0500	91.0500	89.0000	89.0000	-3.460%	2	766	-41.910%
2026-01-23	94.9000	94.9000	92.1900	92.1900	-7.020%	4	766	-43.920%
2026-01-22	102.8200	102.8200	99.1500	99.1500	-16.716%	6	767	-47.857%
2026-01-20	115.3000	119.0500	114.8500	119.0500	+12.205%	17	766	-56.573%
2026-01-16	106.1000	106.1000	106.1000	106.1000	-4.843%	1	765	-51.272%
2026-01-14	112.9500	112.9500	111.5000	111.5000	+5.547%	3	765	-53.632%
2026-01-13	105.6400	105.6400	105.6400	105.6400	+8.851%	1	765	-51.060%
2026-01-12	95.8500	97.0500	95.7000	97.0500	+2.753%	10	765	-46.728%
2026-01-09	94.3000	94.4500	94.3000	94.4500	-3.721%	4	764	-45.262%
2026-01-08	98.1000	98.1000	98.1000	98.1000	+2.134%	1	765	-47.299%
2026-01-07	98.5000	98.5000	96.0500	96.0500	+2.782%	11	764	-46.174%
2026-01-06	93.3500	93.4500	93.3500	93.4500	+3.984%	6	766	-44.676%
2026-01-05	89.8700	89.8700	89.8700	89.8700	-1.835%	1	763	-42.472%
2025-12-31	91.5500	91.5500	91.5500	91.5500	-0.716%	1	763	-43.528%
2025-12-29	92.2100	92.2100	92.2100	92.2100	+1.890%	20	763	-43.932%
2025-12-23	91.3000	91.3500	90.5000	90.5000	-0.833%	8	764	-42.873%
2025-12-19	91.3200	91.3200	91.2600	91.2600	-2.396%	6	763	-43.349%
2025-12-18	93.6500	93.6500	93.5000	93.5000	-4.738%	30	763	-44.706%
2025-12-17	96.9000	98.1500	96.9000	98.1500	-2.144%	2	773	-47.326%
2025-12-15	100.3000	100.3000	100.3000	100.3000	-2.099%	1	771	-48.455%
2025-12-11	102.4500	102.4500	102.4500	102.4500	+1.738%	1	771	-49.536%
2025-12-09	100.5600	100.7000	99.8100	100.7000	+5.258%	5	772	-48.659%
2025-12-08	95.6700	95.6700	95.6700	95.6700	+1.994%	1	772	-45.960%
2025-12-05	97.4000	97.4000	93.5500	93.8000	-2.858%	8	772	-44.883%
2025-12-04	97.0000	97.0000	96.5600	96.5600	-9.698%	2	771	-46.458%
2025-12-02	106.9300	106.9300	106.9300	106.9300	+1.068%	5	771	-51.651%
2025-11-28	105.8000	105.8000	105.8000	105.8000	-6.372%	2	771	-51.134%
2025-11-25	113.0000	113.0000	113.0000	113.0000	-5.233%	1	771	-54.248%
2025-11-24	119.2400	119.2400	119.2400	119.2400	-13.669%	2	771	-56.642%
2025-11-20	138.1200	138.1200	138.1200	138.1200	-0.547%	3	771	-62.569%
2025-11-19	138.8800	138.8800	138.8800	138.8800	+4.382%	1	771	-62.774%
2025-11-18	138.4700	138.4700	133.0500	133.0500	+1.503%	77	845	-61.142%
2025-11-17	128.1500	131.0800	128.1500	131.0800	+3.107%	3	766	-60.558%
2025-11-13	127.1300	127.1300	127.1300	127.1300	+2.906%	3	766	-59.333%
2025-11-12	123.5400	123.5400	123.5400	123.5400	+4.819%	7	766	-58.151%
2025-11-11	117.8600	117.8600	117.8600	117.8600	+3.359%	1	773	-56.134%
2025-11-10	114.7200	114.7200	114.0300	114.0300	-6.341%	6	773	-54.661%
2025-11-07	124.6500	130.0000	121.7500	121.7500	+0.870%	10	773	-57.536%
2025-11-06	120.8200	120.8200	120.7000	120.7000	+7.004%	11	775	-57.167%
2025-11-05	118.9000	118.9000	112.8000	112.8000	-3.176%	3	774	-54.167%
2025-11-04	113.9700	116.5000	113.9700	116.5000	+4.681%	2	773	-55.622%
2025-11-03	106.5500	111.2900	106.5500	111.2900	+3.612%	32	773	-53.545%
2025-10-31	104.1600	107.4100	104.1600	107.4100	+7.841%	6	773	-51.867%
2025-10-30	102.7800	103.6000	94.0600	99.6000	+49.035%	26	771	-48.092%
2025-10-28	65.4900	67.3000	65.4900	66.8300	-14.474%	9	766	-22.640%
2025-10-20	78.1900	78.1900	78.1400	78.1400	-3.328%	25	766	-33.837%
2025-10-17	81.6200	81.6200	80.8300	80.8300	+3.099%	25	791	-36.039%
2025-10-16	78.4000	78.4000	78.4000	78.4000	-7.329%	1	766	-34.056%
2025-10-14	84.4800	84.6000	84.4800	84.6000	+4.097%	3	766	-38.889%
2025-10-13	81.2700	81.2700	81.2700	81.2700	-2.729%	1	766	-36.385%
2025-10-10	73.1500	83.5500	73.1500	83.5500	+13.073%	5	765	-38.121%
2025-10-09	77.7500	77.7500	73.8900	73.8900	-6.231%	2	768	-30.031%
2025-10-08	78.7700	78.8000	78.7600	78.8000	-7.696%	10	767	-34.391%
2025-10-06	86.2000	86.2000	85.3700	85.3700	+10.354%	5	777	-39.440%
2025-10-01	77.3600	77.3600	77.3600	77.3600	+7.147%	10	775	-33.170%
2025-09-30	72.2000	72.2000	72.2000	72.2000	+5.478%	200	765	-28.393%
2025-09-29	68.4500	68.4500	68.4500	68.4500	+4.552%	1	565	-24.470%
2025-09-24	65.4700	65.4700	65.4700	65.4700	+3.937%	2	564	-21.033%
2025-09-22	58.8600	62.9900	58.8600	62.9900	+5.812%	12	562	-17.923%
2025-09-19	57.4000	59.5300	57.2700	59.5300	+0.473%	12	564	-13.153%
2025-09-18	58.6300	59.2500	58.0800	59.2500	-0.837%	36	553	-12.743%
2025-09-17	60.4500	61.7500	59.7500	59.7500	-0.830%	3	535	-13.473%
2025-09-16	61.3500	62.6000	60.2500	60.2500	-3.907%	27	534	-14.191%
2025-09-15	64.2500	64.4000	62.7000	62.7000	-2.791%	23	530	-17.544%
2025-09-10	65.2500	65.2500	64.5000	64.5000	-11.034%	2	544	-19.845%
2025-09-02	72.5000	72.5000	72.5000	72.5000	+11.796%	1	543	-28.690%
2025-08-18	64.8500	64.8500	64.8500	64.8500	+10.571%	1	542	-20.278%
2025-08-15	58.1000	58.6500	58.1000	58.6500	-0.795%	5	542	-11.850%
2025-08-14	59.1200	59.1200	59.1200	59.1200	-1.957%	1	541	-12.551%
2025-08-13	60.3000	60.3000	60.3000	60.3000	+1.789%	1	542	-14.262%
2025-08-12	60.1000	60.1000	59.2400	59.2400	-7.075%	503	542	-12.728%
2025-08-11	62.8400	63.7500	62.8400	63.7500	-0.328%	15	139	-18.902%
2025-08-08	65.0500	65.0500	63.9600	63.9600	+3.078%	3	138	-19.168%
2025-08-04	62.9300	62.9300	62.0500	62.0500	-11.294%	14	137	-16.680%
2025-08-01	69.9500	69.9500	69.9500	69.9500	+22.183%	2	131	-26.090%
2025-07-31	57.0000	59.2600	56.8200	57.2500	-28.616%	11	133	-9.694%
2025-07-29	79.5000	80.2000	78.7000	80.2000	+2.689%	6	133	-35.536%
2025-07-24	78.1000	78.1000	78.1000	78.1000	-7.024%	1	131	-33.803%
2025-07-22	84.0000	84.0000	84.0000	84.0000	+7.554%	1	131	-38.452%
2025-07-09	78.6700	78.6700	78.0900	78.1000	-6.028%	8	132	-33.803%
2025-07-07	83.1100	83.1100	83.1100	83.1100	-3.248%	1	138	-37.793%
2025-07-01	84.7100	85.9000	84.7100	85.9000	+4.948%	8	139	-39.814%
2025-06-30	79.7900	81.8500	79.7900	81.8500	-2.210%	2	135	-36.836%
2025-06-27	83.7000	83.7000	83.7000	83.7000	-1.529%	2	136	-38.232%
2025-06-26	88.5000	89.0900	85.0000	85.0000	-6.108%	33	136	-39.176%
2025-06-25	90.5300	90.5300	90.5300	90.5300	-1.060%	2	125	-42.892%
2025-06-24	92.0000	92.7500	91.5000	91.5000	-8.955%	3	124	-43.497%
2025-06-20	100.5000	100.5000	100.5000	100.5000	+4.972%	2	123	-48.557%
2025-06-16	95.7400	95.7400	95.7400	95.7400	-1.906%	1	123	-46.000%
2025-06-10	97.6000	97.6000	97.6000	97.6000	-0.611%	1	122	-47.029%
2025-06-06	98.2000	98.2000	98.2000	98.2000	-8.694%	2	121	-47.352%
2025-06-02	109.3500	109.3500	107.4500	107.5500	-10.000%	55	122	-51.929%
2025-05-27	121.1000	121.1000	119.5000	119.5000	-4.887%	21	122	-56.736%
2025-05-23	125.6400	125.6400	125.6400	125.6400	+5.217%	10	96	-58.851%
2025-05-22	121.0200	121.0200	119.4100	119.4100	-2.403%	3	96	-56.704%
2025-05-21	122.3500	122.3500	122.3500	122.3500	+3.467%	2	93	-57.744%
2025-05-19	119.0500	119.0500	118.2500	118.2500	+5.760%	10	93	-56.279%
2025-05-14	111.8100	111.8100	111.8100	111.8100	-18.238%	1	83	-53.761%
2025-05-09	136.7500	136.7500	136.7500	136.7500	-1.887%	2	82	-62.194%
2025-05-08	139.6400	139.6400	139.3800	139.3800	-5.093%	2	83	-62.907%
2025-05-07	146.8600	146.8600	146.8600	146.8600	+1.192%	1	83	-64.796%
2025-05-06	145.6000	146.0500	144.9000	145.1300	-15.079%	18	82	-64.377%
2025-04-30	175.6000	175.6000	170.9000	170.9000	-13.896%	3	96	-69.748%
2025-04-04	198.4700	198.4800	198.4700	198.4800	+53.266%	40	97	-73.952%
2025-03-25	129.5500	129.5500	129.5000	129.5000	-13.896%	2	77	-60.077%
2025-03-10	151.5400	151.5400	149.8700	150.4000	+35.887%	38	77	-65.625%
2025-02-27	110.6800	110.6800	110.6800	110.6800	-7.636%	1	85	-53.289%
2025-02-25	119.8500	119.8500	119.8300	119.8300	+21.040%	4	84	-56.856%
2025-02-19	100.7500	100.7500	99.0000	99.0000	+5.656%	11	84	-47.778%
2025-02-18	93.6500	93.7000	93.6500	93.7000	+4.111%	2	84	-44.824%
2025-02-14	90.0500	90.0500	90.0000	90.0000	-3.330%	4	83	-42.556%
2025-02-13	93.0000	93.7000	92.8500	93.1000	+0.649%	11	83	-44.468%
2025-02-12	92.5500	92.5500	92.5000	92.5000	-3.696%	2	83	-44.108%
2025-02-07	93.0700	96.0500	93.0700	96.0500	+0.555%	8	82	-46.174%
2025-02-06	96.1500	96.1500	95.5200	95.5200	-3.515%	11	80	-45.875%
2025-02-04	98.9500	99.0000	98.9500	99.0000	-0.050%	2	90	-47.778%
2025-01-31	100.7000	100.7000	99.0500	99.0500	-5.233%	10	89	-47.804%
2025-01-30	98.4900	104.5200	98.4900	104.5200	-6.553%	15	86	-50.536%
2025-01-29	114.6000	114.6000	111.8500	111.8500	-1.800%	21	75	-53.777%
2025-01-28	112.7000	113.9000	112.7000	113.9000	-19.930%	3	64	-54.609%
2025-01-13	142.3000	142.3000	142.2500	142.2500	+0.887%	2	62	-63.656%
2025-01-07	141.0000	141.0000	141.0000	141.0000	-1.920%	2	62	-63.333%
2025-01-03	145.3800	145.3800	143.7600	143.7600	+1.239%	4	64	-64.037%
2024-12-24	142.0000	142.0000	142.0000	142.0000	-5.333%	7	71	-63.592%
2024-12-23	150.0000	150.0000	150.0000	150.0000	+12.952%	5	71	-65.533%
2024-12-16	132.8000	132.8000	132.8000	132.8000	+2.946%	1	71	-61.069%
2024-12-11	129.0000	129.0000	129.0000	129.0000	-5.750%	1	71	-59.922%
2024-12-10	136.9500	137.2000	136.8700	136.8700	+2.409%	10	70	-62.227%
2024-12-06	131.9500	133.6500	131.9500	133.6500	-13.254%	32	66	-61.317%
2024-11-29	153.3000	154.0700	152.6200	154.0700	+1.730%	96	50	-66.444%
2024-10-29	151.4500	151.4500	151.4500	151.4500	-5.314%	1	28	-65.863%
2024-10-17	159.3700	159.9500	159.3700	159.9500	+4.168%	33	27	-67.677%
2024-10-14	153.3500	153.5500	153.3500	153.5500	-2.477%	6	10	-66.330%
2024-10-09	157.4500	157.4500	157.4500	157.4500	+1.627%	1	4	-67.164%
2024-10-07	154.8800	154.9400	154.8000	154.9300	-5.207%	4	5	-66.630%
2024-10-03	163.3800	163.4400	163.3800	163.4400	-28.488%	4	5	-68.368%
2024-07-24	226.9100	228.6000	226.9100	228.5500	+0.959%	7	5	-77.379%
2024-07-17	226.0300	226.3800	226.0300	226.3800	0.000%	4	4	-77.162%