Dark

META20261218P690
META Dec 18 2026 690.00 Put (META261218P00690000)
option OPRA

EOD

Sep 17, 2026

58.20-7.619%(-4.80)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	62.2000	62.2000	58.2000	58.2000	-7.619%	46	211	0.000%
2026-09-16	59.5000	63.0000	59.3000	63.0000	-3.817%	5	207	-7.619%
2026-09-14	71.5500	71.5500	65.5000	65.5000	-12.725%	7	203	-11.145%
2026-09-11	73.6700	75.0500	73.6700	75.0500	+1.832%	9	205	-22.452%
2026-09-10	73.7000	73.7000	73.7000	73.7000	-4.965%	1	205	-21.031%
2026-09-09	79.5000	80.1000	77.1500	77.5500	-21.564%	14	205	-24.952%
2026-09-04	101.7000	101.7100	96.6700	98.8700	-18.558%	6	201	-41.135%
2026-09-01	121.4000	121.4000	121.4000	121.4000	-1.661%	1	201	-52.059%
2026-08-28	123.4500	123.4500	123.4500	123.4500	-13.550%	1	201	-52.855%
2026-08-24	142.8000	142.8000	142.8000	142.8000	-4.045%	5	201	-59.244%
2026-08-21	148.8200	148.8200	148.8200	148.8200	-1.221%	5	201	-60.892%
2026-08-19	154.3000	154.3000	150.6600	150.6600	-2.042%	2	201	-61.370%
2026-08-18	147.2000	153.8000	147.2000	153.8000	+23.852%	10	202	-62.159%
2026-08-12	124.1800	124.1800	124.1800	124.1800	+2.501%	1	202	-53.133%
2026-08-03	119.3300	121.1500	119.3300	121.1500	-20.817%	6	201	-51.960%
2026-07-31	153.0000	153.0000	153.0000	153.0000	-4.225%	2	196	-61.961%
2026-07-30	167.3300	167.3300	159.7500	159.7500	+30.718%	2	196	-63.568%
2026-07-29	121.0800	122.2200	121.0800	122.2100	+0.518%	10	195	-52.377%
2026-07-28	121.3000	121.5800	121.3000	121.5800	+5.722%	2	192	-52.130%
2026-07-24	115.0000	115.0000	115.0000	115.0000	-2.028%	2	192	-49.391%
2026-07-23	117.3800	117.3800	117.3800	117.3800	+22.782%	1	190	-50.417%
2026-07-20	95.6000	95.6000	95.6000	95.6000	-1.342%	1	190	-39.121%
2026-07-17	106.1600	106.1600	96.9000	96.9000	+10.352%	2	190	-39.938%
2026-07-16	84.2000	87.8100	84.2000	87.8100	+2.943%	2	189	-33.721%
2026-07-15	85.3500	85.3500	83.2000	85.3000	-6.674%	4	188	-31.770%
2026-07-13	90.0000	91.4000	90.0000	91.4000	+3.394%	4	188	-36.324%
2026-07-10	86.2300	90.5500	85.5700	88.4000	-15.576%	18	188	-34.163%
2026-07-09	112.6600	112.6600	104.7100	104.7100	-24.761%	11	187	-44.418%
2026-06-29	139.1700	139.1700	139.1700	139.1700	-9.829%	4	188	-58.181%
2026-06-25	154.3400	154.3400	154.3400	154.3400	+8.157%	2	188	-62.291%
2026-06-22	134.9300	142.7000	134.9300	142.7000	-2.354%	4	190	-59.215%
2026-06-11	146.1400	146.1400	146.1400	146.1400	+16.132%	4	187	-60.175%
2026-06-08	127.0000	127.0000	125.8400	125.8400	+28.487%	16	186	-53.751%
2026-06-04	96.9800	97.9400	96.9800	97.9400	-14.835%	9	194	-40.576%
2026-06-02	120.5000	120.5000	115.0000	115.0000	+14.587%	2	193	-49.391%
2026-05-29	100.1200	100.3600	100.1200	100.3600	+2.628%	3	193	-42.009%
2026-05-27	97.7900	97.7900	97.7900	97.7900	-11.285%	3	195	-40.485%
2026-05-26	110.2300	110.2300	110.2300	110.2300	-5.819%	5	195	-47.201%
2026-05-21	117.0400	117.0400	117.0400	117.0400	+3.879%	1	200	-50.273%
2026-05-18	114.6500	114.6500	112.6700	112.6700	+0.580%	15	200	-48.345%
2026-05-08	110.3800	112.0200	110.3800	112.0200	+4.156%	2	210	-48.045%
2026-05-07	107.5500	107.5500	107.5500	107.5500	-2.227%	1	211	-45.886%
2026-05-06	110.0000	110.0000	110.0000	110.0000	-4.364%	1	210	-47.091%
2026-05-04	115.0200	115.0200	115.0200	115.0200	+2.926%	10	211	-49.400%
2026-04-30	116.8500	116.8500	108.9300	111.7500	+34.964%	46	201	-47.919%
2026-04-24	82.8000	82.8000	82.8000	82.8000	-1.861%	1	166	-29.710%
2026-04-15	84.8800	84.8800	84.3700	84.3700	-6.681%	12	166	-31.018%
2026-04-14	94.9100	94.9100	89.7100	90.4100	-16.101%	19	166	-35.627%
2026-04-10	106.6600	107.7600	106.6600	107.7600	+2.336%	3	174	-45.991%
2026-04-09	104.8100	105.4000	104.8100	105.3000	-4.403%	18	174	-44.729%
2026-04-08	124.2100	124.4000	110.1100	110.1500	-23.560%	7	179	-47.163%
2026-03-31	148.8600	148.8600	144.1000	144.1000	-14.226%	30	178	-59.611%
2026-03-30	172.7700	172.7700	168.0000	168.0000	-4.891%	17	177	-65.357%
2026-03-27	169.0000	179.2900	167.2700	176.6400	+10.504%	63	178	-67.052%
2026-03-26	135.5000	162.0000	135.5000	159.8500	+30.490%	85	203	-63.591%
2026-03-25	122.5000	122.5000	122.5000	122.5000	-2.468%	2	259	-52.490%
2026-03-24	125.6000	125.6000	125.6000	125.6000	+5.742%	1	257	-53.662%
2026-03-23	119.7000	119.7000	118.7800	118.7800	-8.673%	3	256	-51.002%
2026-03-20	130.0600	130.0600	130.0600	130.0600	+26.125%	1	253	-55.251%
2026-03-17	103.0500	103.1400	103.0500	103.1200	-6.212%	50	253	-43.561%
2026-03-16	109.6200	109.9500	109.6200	109.9500	-7.058%	2	303	-47.067%
2026-03-13	111.5000	118.3000	111.5000	118.3000	+13.969%	3	304	-50.803%
2026-03-09	108.3000	108.3000	103.8000	103.8000	-0.479%	3	302	-43.931%
2026-03-06	104.3000	104.3000	104.3000	104.3000	+10.370%	1	300	-44.199%
2026-03-05	94.5000	94.5000	94.5000	94.5000	+7.022%	1	300	-38.413%
2026-03-04	88.3000	88.3000	88.3000	88.3000	-10.173%	1	300	-34.088%
2026-03-02	98.0000	98.3000	96.3000	98.3000	+1.455%	6	299	-40.793%
2026-02-25	98.2300	98.2300	96.8900	96.8900	-7.015%	12	283	-39.932%
2026-02-24	105.0000	105.0000	104.2000	104.2000	+1.728%	3	283	-44.146%
2026-02-23	97.5000	102.4300	97.5000	102.4300	-0.842%	2	280	-43.181%
2026-02-18	102.8000	103.3000	102.8000	103.3000	+12.283%	2	282	-43.659%
2026-02-11	88.0000	92.0000	88.0000	92.0000	+5.747%	5	280	-36.739%
2026-02-10	87.7000	87.7000	87.0000	87.0000	+2.173%	3	276	-33.103%
2026-02-09	87.0000	87.0000	85.1500	85.1500	-10.978%	13	273	-31.650%
2026-02-06	97.5000	97.5000	93.5000	95.6500	+9.314%	17	270	-39.153%
2026-02-04	87.5000	87.5000	87.5000	87.5000	+9.048%	1	267	-33.486%
2026-02-03	80.1000	80.2400	80.1000	80.2400	+15.370%	2	266	-27.468%
2026-01-30	69.5500	69.5500	69.5500	69.5500	+7.082%	17	264	-16.319%
2026-01-29	64.5200	70.5000	64.5200	64.9500	-29.502%	70	259	-10.393%
2026-01-28	92.1300	92.1300	92.1300	92.1300	+0.141%	1	223	-36.828%
2026-01-27	92.0000	92.0000	92.0000	92.0000	-1.762%	1	222	-36.739%
2026-01-26	94.0000	94.5500	93.6500	93.6500	-3.454%	5	221	-37.854%
2026-01-23	104.1500	104.1500	97.0000	97.0000	-7.575%	83	219	-40.000%
2026-01-22	105.3500	105.5500	104.9400	104.9500	-15.554%	5	146	-44.545%
2026-01-21	124.2800	124.2800	124.2800	124.2800	+11.452%	1	145	-53.170%
2026-01-16	111.5100	111.5100	111.5100	111.5100	-0.748%	1	145	-47.807%
2026-01-13	112.0000	112.3500	112.0000	112.3500	+12.238%	4	145	-48.198%
2026-01-09	100.1000	100.1000	100.1000	100.1000	-6.053%	2	144	-41.858%
2026-01-08	106.5500	106.5500	106.5500	106.5500	+4.410%	1	146	-45.378%
2026-01-07	102.0500	102.0500	102.0500	102.0500	+5.315%	1	145	-42.969%
2026-01-05	96.9000	96.9000	96.9000	96.9000	+0.654%	1	144	-39.938%
2025-12-26	95.8900	96.2700	95.8900	96.2700	+2.100%	2	143	-39.545%
2025-12-24	95.8000	95.8000	94.2900	94.2900	-5.064%	52	95	-38.276%
2025-12-22	99.3200	99.3200	99.3200	99.3200	+0.526%	1	95	-41.402%
2025-12-18	98.8000	98.8000	98.8000	98.8000	-8.340%	1	95	-41.093%
2025-12-12	107.7900	107.7900	107.7900	107.7900	-10.681%	1	94	-46.006%
2025-11-25	120.0000	122.0900	120.0000	120.6800	-17.144%	7	94	-51.773%
2025-11-21	146.6200	146.6200	145.6500	145.6500	+2.117%	2	89	-60.041%
2025-11-19	142.6300	142.6300	142.6300	142.6300	+3.943%	1	90	-59.195%
2025-11-18	140.4300	140.4300	137.2200	137.2200	+4.533%	2	90	-57.586%
2025-11-17	131.2700	131.2700	131.2700	131.2700	+0.221%	1	88	-55.664%
2025-11-14	130.9800	130.9800	130.9800	130.9800	-1.556%	1	87	-55.566%
2025-11-12	133.0500	133.0500	133.0500	133.0500	+6.440%	5	86	-56.257%
2025-11-11	125.3600	125.3600	125.0000	125.0000	+4.201%	2	86	-53.440%
2025-11-10	121.2000	121.2000	119.9600	119.9600	+2.050%	15	86	-51.484%
2025-11-03	111.9500	117.5500	111.9500	117.5500	+4.498%	7	72	-50.489%
2025-10-31	108.2000	112.4900	108.2000	112.4900	+8.918%	2	72	-48.262%
2025-10-30	107.9000	109.3000	103.2800	103.2800	+41.868%	9	71	-43.648%
2025-10-29	72.8000	72.8000	72.8000	72.8000	+3.556%	10	69	-20.055%
2025-10-27	68.5800	70.6000	68.5500	70.3000	-9.814%	15	65	-17.212%
2025-10-22	77.9500	77.9500	77.9500	77.9500	-11.370%	1	65	-25.337%
2025-10-14	90.8500	90.8500	87.9500	87.9500	+7.518%	2	64	-33.826%
2025-10-09	81.8000	81.8000	81.8000	81.8000	-7.151%	1	64	-28.851%
2025-10-07	87.8200	88.1000	87.6600	88.1000	-2.834%	30	79	-33.939%
2025-10-06	92.5000	92.5000	90.6700	90.6700	+7.620%	2	79	-35.811%
2025-10-03	84.2500	84.2500	84.2500	84.2500	+2.807%	6	79	-30.920%
2025-10-01	81.9500	81.9500	81.9500	81.9500	+11.119%	2	73	-28.981%
2025-09-26	73.7500	73.7500	73.7500	73.7500	+3.291%	5	73	-21.085%
2025-09-25	71.4500	71.4500	71.4000	71.4000	+1.594%	10	72	-18.487%
2025-09-24	70.1900	70.2800	70.1900	70.2800	-0.467%	2	62	-17.188%
2025-09-23	70.4600	70.6100	70.4600	70.6100	+12.958%	2	63	-17.575%
2025-09-18	62.5100	62.5100	62.5100	62.5100	-6.000%	16	63	-6.895%
2025-09-15	67.0000	67.0000	66.5000	66.5000	-3.735%	2	63	-12.481%
2025-09-12	69.0800	69.0800	69.0800	69.0800	-0.818%	10	63	-15.750%
2025-09-11	69.6000	69.6500	69.0500	69.6500	+4.737%	12	63	-16.439%
2025-09-08	66.5000	66.5000	66.5000	66.5000	-2.849%	2	59	-12.481%
2025-09-04	68.4500	68.4500	68.4500	68.4500	-9.816%	2	59	-14.974%
2025-09-02	75.9000	75.9000	75.9000	75.9000	+2.637%	10	61	-23.320%
2025-08-29	73.9500	73.9500	73.9500	73.9500	+3.210%	1	71	-21.298%
2025-08-22	71.6500	71.6500	71.6500	71.6500	-7.786%	1	71	-18.772%
2025-08-20	77.7000	77.7000	77.7000	77.7000	+9.206%	1	72	-25.097%
2025-08-19	71.1000	71.6700	71.1000	71.1500	+3.191%	25	71	-18.201%
2025-08-18	68.6500	70.8000	68.6500	68.9500	+11.750%	7	51	-15.591%
2025-08-15	61.7000	61.7000	61.7000	61.7000	-2.451%	4	46	-5.673%
2025-08-13	63.1500	63.2500	63.1500	63.2500	-7.040%	4	50	-7.984%
2025-08-04	68.0400	68.0400	68.0400	68.0400	+11.541%	1	49	-14.462%
2025-07-31	61.0000	61.0000	61.0000	61.0000	-31.314%	1	48	-4.590%
2025-07-30	88.8100	88.8100	88.8100	88.8100	+7.648%	16	48	-34.467%
2025-07-24	82.1800	82.5000	82.1800	82.5000	-9.440%	8	64	-29.455%
2025-07-18	91.1000	91.1000	91.1000	91.1000	+6.562%	6	67	-36.114%
2025-07-10	85.4900	85.4900	85.4900	85.4900	+3.561%	1	61	-31.922%
2025-07-09	82.2500	82.5500	81.7900	82.5500	-6.923%	18	62	-29.497%
2025-07-07	88.6900	88.6900	88.6900	88.6900	-4.067%	1	45	-34.378%
2025-07-01	92.4500	92.4500	92.4500	92.4500	+10.349%	1	45	-37.047%
2025-06-30	83.7800	83.7800	83.7800	83.7800	-6.129%	1	46	-30.532%
2025-06-26	92.2000	92.2000	89.2500	89.2500	-6.720%	10	45	-34.790%
2025-06-25	95.5000	95.6800	95.5000	95.6800	-11.856%	7	48	-39.172%
2025-06-13	108.5500	108.5500	108.5500	108.5500	+3.677%	2	50	-46.384%
2025-06-12	104.7000	104.7000	104.7000	104.7000	+2.647%	1	50	-44.413%
2025-06-10	102.1900	102.4500	102.0000	102.0000	+0.443%	3	50	-42.941%
2025-06-09	101.5500	101.5500	101.5500	101.5500	-1.408%	1	51	-42.688%
2025-06-06	103.0000	103.0000	103.0000	103.0000	-6.449%	2	51	-43.495%
2025-06-04	110.1000	110.1000	110.1000	110.1000	-4.077%	10	54	-47.139%
2025-06-02	114.7800	114.7800	114.7800	114.7800	-6.218%	4	54	-49.294%
2025-05-28	122.3900	122.3900	122.3900	122.3900	-4.068%	1	58	-52.447%
2025-05-20	127.5800	127.5800	127.5800	127.5800	+6.806%	10	58	-54.382%
2025-05-15	119.4500	119.4500	119.4500	119.4500	-18.050%	25	65	-51.277%
2025-05-08	145.7600	145.7600	145.7600	145.7600	-4.080%	1	40	-60.071%
2025-05-07	153.3400	153.3400	151.9600	151.9600	+0.370%	2	41	-61.700%
2025-05-06	151.4000	151.4000	151.4000	151.4000	-21.733%	1	41	-61.559%
2025-04-15	193.4400	193.4400	193.4400	193.4400	+22.640%	10	40	-69.913%
2025-04-02	158.1500	158.1500	157.7300	157.7300	+16.492%	3	30	-63.102%
2025-03-25	135.5000	135.5000	135.4000	135.4000	-14.331%	2	33	-57.016%
2025-03-10	158.0500	158.0500	158.0500	158.0500	+16.875%	2	33	-63.176%
2025-03-06	135.2300	135.2300	135.2300	135.2300	+27.696%	4	29	-56.962%
2025-02-20	105.9000	105.9000	105.9000	105.9000	+13.932%	1	29	-45.042%
2025-02-14	94.7000	94.7000	92.9500	92.9500	-4.431%	18	23	-37.386%
2025-02-13	97.5500	97.5500	97.2600	97.2600	-0.471%	4	20	-40.160%
2025-02-12	97.7200	97.7200	97.7200	97.7200	-0.082%	10	20	-40.442%
2025-02-11	99.2000	100.8500	97.6000	97.8000	-2.522%	6	30	-40.491%
2025-02-06	100.7900	100.7900	99.5500	100.3300	-15.154%	14	28	-41.991%
2025-01-29	119.0500	119.5000	118.2500	118.2500	-16.608%	6	15	-50.782%
2025-01-21	141.8500	141.8500	141.8000	141.8000	-9.044%	2	11	-58.956%
2025-01-14	155.9500	155.9500	155.9000	155.9000	-2.269%	2	11	-62.668%
2024-11-29	159.4200	159.5200	159.3800	159.5200	-5.871%	8	10	-63.516%
2024-11-19	169.6800	169.7200	169.4700	169.4700	+5.886%	10	8	-65.658%
2024-10-30	159.7500	160.0500	159.7500	160.0500	-8.233%	4	12	-63.636%
2024-09-27	174.1000	174.6900	174.1000	174.4100	0.000%	20	10	-66.630%