Dark

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

EOD

Jul 23, 2026

117.38+22.782%(+21.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	117.3800	117.3800	117.3800	117.3800	+22.782%	1	190	0.000%
2026-07-20	95.6000	95.6000	95.6000	95.6000	-1.342%	1	190	+22.782%
2026-07-17	106.1600	106.1600	96.9000	96.9000	+10.352%	2	190	+21.135%
2026-07-16	84.2000	87.8100	84.2000	87.8100	+2.943%	2	189	+33.675%
2026-07-15	85.3500	85.3500	83.2000	85.3000	-6.674%	4	188	+37.608%
2026-07-13	90.0000	91.4000	90.0000	91.4000	+3.394%	4	188	+28.425%
2026-07-10	86.2300	90.5500	85.5700	88.4000	-15.576%	18	188	+32.783%
2026-07-09	112.6600	112.6600	104.7100	104.7100	-24.761%	11	187	+12.100%
2026-06-29	139.1700	139.1700	139.1700	139.1700	-9.829%	4	188	-15.657%
2026-06-25	154.3400	154.3400	154.3400	154.3400	+8.157%	2	188	-23.947%
2026-06-22	134.9300	142.7000	134.9300	142.7000	-2.354%	4	190	-17.744%
2026-06-11	146.1400	146.1400	146.1400	146.1400	+16.132%	4	187	-19.680%
2026-06-08	127.0000	127.0000	125.8400	125.8400	+28.487%	16	186	-6.723%
2026-06-04	96.9800	97.9400	96.9800	97.9400	-14.835%	9	194	+19.849%
2026-06-02	120.5000	120.5000	115.0000	115.0000	+14.587%	2	193	+2.070%
2026-05-29	100.1200	100.3600	100.1200	100.3600	+2.628%	3	193	+16.959%
2026-05-27	97.7900	97.7900	97.7900	97.7900	-11.285%	3	195	+20.033%
2026-05-26	110.2300	110.2300	110.2300	110.2300	-5.819%	5	195	+6.486%
2026-05-21	117.0400	117.0400	117.0400	117.0400	+3.879%	1	200	+0.290%
2026-05-18	114.6500	114.6500	112.6700	112.6700	+0.580%	15	200	+4.180%
2026-05-08	110.3800	112.0200	110.3800	112.0200	+4.156%	2	210	+4.785%
2026-05-07	107.5500	107.5500	107.5500	107.5500	-2.227%	1	211	+9.140%
2026-05-06	110.0000	110.0000	110.0000	110.0000	-4.364%	1	210	+6.709%
2026-05-04	115.0200	115.0200	115.0200	115.0200	+2.926%	10	211	+2.052%
2026-04-30	116.8500	116.8500	108.9300	111.7500	+34.964%	46	201	+5.038%
2026-04-24	82.8000	82.8000	82.8000	82.8000	-1.861%	1	166	+41.763%
2026-04-15	84.8800	84.8800	84.3700	84.3700	-6.681%	12	166	+39.125%
2026-04-14	94.9100	94.9100	89.7100	90.4100	-16.101%	19	166	+29.831%
2026-04-10	106.6600	107.7600	106.6600	107.7600	+2.336%	3	174	+8.927%
2026-04-09	104.8100	105.4000	104.8100	105.3000	-4.403%	18	174	+11.472%
2026-04-08	124.2100	124.4000	110.1100	110.1500	-23.560%	7	179	+6.564%
2026-03-31	148.8600	148.8600	144.1000	144.1000	-14.226%	30	178	-18.543%
2026-03-30	172.7700	172.7700	168.0000	168.0000	-4.891%	17	177	-30.131%
2026-03-27	169.0000	179.2900	167.2700	176.6400	+10.504%	63	178	-33.548%
2026-03-26	135.5000	162.0000	135.5000	159.8500	+30.490%	85	203	-26.569%
2026-03-25	122.5000	122.5000	122.5000	122.5000	-2.468%	2	259	-4.180%
2026-03-24	125.6000	125.6000	125.6000	125.6000	+5.742%	1	257	-6.545%
2026-03-23	119.7000	119.7000	118.7800	118.7800	-8.673%	3	256	-1.179%
2026-03-20	130.0600	130.0600	130.0600	130.0600	+26.125%	1	253	-9.749%
2026-03-17	103.0500	103.1400	103.0500	103.1200	-6.212%	50	253	+13.829%
2026-03-16	109.6200	109.9500	109.6200	109.9500	-7.058%	2	303	+6.758%
2026-03-13	111.5000	118.3000	111.5000	118.3000	+13.969%	3	304	-0.778%
2026-03-09	108.3000	108.3000	103.8000	103.8000	-0.479%	3	302	+13.083%
2026-03-06	104.3000	104.3000	104.3000	104.3000	+10.370%	1	300	+12.541%
2026-03-05	94.5000	94.5000	94.5000	94.5000	+7.022%	1	300	+24.212%
2026-03-04	88.3000	88.3000	88.3000	88.3000	-10.173%	1	300	+32.933%
2026-03-02	98.0000	98.3000	96.3000	98.3000	+1.455%	6	299	+19.410%
2026-02-25	98.2300	98.2300	96.8900	96.8900	-7.015%	12	283	+21.148%
2026-02-24	105.0000	105.0000	104.2000	104.2000	+1.728%	3	283	+12.649%
2026-02-23	97.5000	102.4300	97.5000	102.4300	-0.842%	2	280	+14.595%
2026-02-18	102.8000	103.3000	102.8000	103.3000	+12.283%	2	282	+13.630%
2026-02-11	88.0000	92.0000	88.0000	92.0000	+5.747%	5	280	+27.587%
2026-02-10	87.7000	87.7000	87.0000	87.0000	+2.173%	3	276	+34.920%
2026-02-09	87.0000	87.0000	85.1500	85.1500	-10.978%	13	273	+37.851%
2026-02-06	97.5000	97.5000	93.5000	95.6500	+9.314%	17	270	+22.718%
2026-02-04	87.5000	87.5000	87.5000	87.5000	+9.048%	1	267	+34.149%
2026-02-03	80.1000	80.2400	80.1000	80.2400	+15.370%	2	266	+46.286%
2026-01-30	69.5500	69.5500	69.5500	69.5500	+7.082%	17	264	+68.771%
2026-01-29	64.5200	70.5000	64.5200	64.9500	-29.502%	70	259	+80.724%
2026-01-28	92.1300	92.1300	92.1300	92.1300	+0.141%	1	223	+27.407%
2026-01-27	92.0000	92.0000	92.0000	92.0000	-1.762%	1	222	+27.587%
2026-01-26	94.0000	94.5500	93.6500	93.6500	-3.454%	5	221	+25.339%
2026-01-23	104.1500	104.1500	97.0000	97.0000	-7.575%	83	219	+21.010%
2026-01-22	105.3500	105.5500	104.9400	104.9500	-15.554%	5	146	+11.844%
2026-01-21	124.2800	124.2800	124.2800	124.2800	+11.452%	1	145	-5.552%
2026-01-16	111.5100	111.5100	111.5100	111.5100	-0.748%	1	145	+5.264%
2026-01-13	112.0000	112.3500	112.0000	112.3500	+12.238%	4	145	+4.477%
2026-01-09	100.1000	100.1000	100.1000	100.1000	-6.053%	2	144	+17.263%
2026-01-08	106.5500	106.5500	106.5500	106.5500	+4.410%	1	146	+10.164%
2026-01-07	102.0500	102.0500	102.0500	102.0500	+5.315%	1	145	+15.022%
2026-01-05	96.9000	96.9000	96.9000	96.9000	+0.654%	1	144	+21.135%
2025-12-26	95.8900	96.2700	95.8900	96.2700	+2.100%	2	143	+21.928%
2025-12-24	95.8000	95.8000	94.2900	94.2900	-5.064%	52	95	+24.488%
2025-12-22	99.3200	99.3200	99.3200	99.3200	+0.526%	1	95	+18.184%
2025-12-18	98.8000	98.8000	98.8000	98.8000	-8.340%	1	95	+18.806%
2025-12-12	107.7900	107.7900	107.7900	107.7900	-10.681%	1	94	+8.897%
2025-11-25	120.0000	122.0900	120.0000	120.6800	-17.144%	7	94	-2.735%
2025-11-21	146.6200	146.6200	145.6500	145.6500	+2.117%	2	89	-19.410%
2025-11-19	142.6300	142.6300	142.6300	142.6300	+3.943%	1	90	-17.703%
2025-11-18	140.4300	140.4300	137.2200	137.2200	+4.533%	2	90	-14.459%
2025-11-17	131.2700	131.2700	131.2700	131.2700	+0.221%	1	88	-10.581%
2025-11-14	130.9800	130.9800	130.9800	130.9800	-1.556%	1	87	-10.383%
2025-11-12	133.0500	133.0500	133.0500	133.0500	+6.440%	5	86	-11.778%
2025-11-11	125.3600	125.3600	125.0000	125.0000	+4.201%	2	86	-6.096%
2025-11-10	121.2000	121.2000	119.9600	119.9600	+2.050%	15	86	-2.151%
2025-11-03	111.9500	117.5500	111.9500	117.5500	+4.498%	7	72	-0.145%
2025-10-31	108.2000	112.4900	108.2000	112.4900	+8.918%	2	72	+4.347%
2025-10-30	107.9000	109.3000	103.2800	103.2800	+41.868%	9	71	+13.652%
2025-10-29	72.8000	72.8000	72.8000	72.8000	+3.556%	10	69	+61.236%
2025-10-27	68.5800	70.6000	68.5500	70.3000	-9.814%	15	65	+66.970%
2025-10-22	77.9500	77.9500	77.9500	77.9500	-11.370%	1	65	+50.584%
2025-10-14	90.8500	90.8500	87.9500	87.9500	+7.518%	2	64	+33.462%
2025-10-09	81.8000	81.8000	81.8000	81.8000	-7.151%	1	64	+43.496%
2025-10-07	87.8200	88.1000	87.6600	88.1000	-2.834%	30	79	+33.235%
2025-10-06	92.5000	92.5000	90.6700	90.6700	+7.620%	2	79	+29.458%
2025-10-03	84.2500	84.2500	84.2500	84.2500	+2.807%	6	79	+39.323%
2025-10-01	81.9500	81.9500	81.9500	81.9500	+11.119%	2	73	+43.234%
2025-09-26	73.7500	73.7500	73.7500	73.7500	+3.291%	5	73	+59.159%
2025-09-25	71.4500	71.4500	71.4000	71.4000	+1.594%	10	72	+64.398%
2025-09-24	70.1900	70.2800	70.1900	70.2800	-0.467%	2	62	+67.018%
2025-09-23	70.4600	70.6100	70.4600	70.6100	+12.958%	2	63	+66.237%
2025-09-18	62.5100	62.5100	62.5100	62.5100	-6.000%	16	63	+87.778%
2025-09-15	67.0000	67.0000	66.5000	66.5000	-3.735%	2	63	+76.511%
2025-09-12	69.0800	69.0800	69.0800	69.0800	-0.818%	10	63	+69.919%
2025-09-11	69.6000	69.6500	69.0500	69.6500	+4.737%	12	63	+68.528%
2025-09-08	66.5000	66.5000	66.5000	66.5000	-2.849%	2	59	+76.511%
2025-09-04	68.4500	68.4500	68.4500	68.4500	-9.816%	2	59	+71.483%
2025-09-02	75.9000	75.9000	75.9000	75.9000	+2.637%	10	61	+54.651%
2025-08-29	73.9500	73.9500	73.9500	73.9500	+3.210%	1	71	+58.729%
2025-08-22	71.6500	71.6500	71.6500	71.6500	-7.786%	1	71	+63.824%
2025-08-20	77.7000	77.7000	77.7000	77.7000	+9.206%	1	72	+51.068%
2025-08-19	71.1000	71.6700	71.1000	71.1500	+3.191%	25	71	+64.975%
2025-08-18	68.6500	70.8000	68.6500	68.9500	+11.750%	7	51	+70.239%
2025-08-15	61.7000	61.7000	61.7000	61.7000	-2.451%	4	46	+90.243%
2025-08-13	63.1500	63.2500	63.1500	63.2500	-7.040%	4	50	+85.581%
2025-08-04	68.0400	68.0400	68.0400	68.0400	+11.541%	1	49	+72.516%
2025-07-31	61.0000	61.0000	61.0000	61.0000	-31.314%	1	48	+92.426%
2025-07-30	88.8100	88.8100	88.8100	88.8100	+7.648%	16	48	+32.170%
2025-07-24	82.1800	82.5000	82.1800	82.5000	-9.440%	8	64	+42.279%
2025-07-18	91.1000	91.1000	91.1000	91.1000	+6.562%	6	67	+28.847%
2025-07-10	85.4900	85.4900	85.4900	85.4900	+3.561%	1	61	+37.303%
2025-07-09	82.2500	82.5500	81.7900	82.5500	-6.923%	18	62	+42.193%
2025-07-07	88.6900	88.6900	88.6900	88.6900	-4.067%	1	45	+32.349%
2025-07-01	92.4500	92.4500	92.4500	92.4500	+10.349%	1	45	+26.966%
2025-06-30	83.7800	83.7800	83.7800	83.7800	-6.129%	1	46	+40.105%
2025-06-26	92.2000	92.2000	89.2500	89.2500	-6.720%	10	45	+31.518%
2025-06-25	95.5000	95.6800	95.5000	95.6800	-11.856%	7	48	+22.680%
2025-06-13	108.5500	108.5500	108.5500	108.5500	+3.677%	2	50	+8.135%
2025-06-12	104.7000	104.7000	104.7000	104.7000	+2.647%	1	50	+12.111%
2025-06-10	102.1900	102.4500	102.0000	102.0000	+0.443%	3	50	+15.078%
2025-06-09	101.5500	101.5500	101.5500	101.5500	-1.408%	1	51	+15.588%
2025-06-06	103.0000	103.0000	103.0000	103.0000	-6.449%	2	51	+13.961%
2025-06-04	110.1000	110.1000	110.1000	110.1000	-4.077%	10	54	+6.612%
2025-06-02	114.7800	114.7800	114.7800	114.7800	-6.218%	4	54	+2.265%
2025-05-28	122.3900	122.3900	122.3900	122.3900	-4.068%	1	58	-4.093%
2025-05-20	127.5800	127.5800	127.5800	127.5800	+6.806%	10	58	-7.995%
2025-05-15	119.4500	119.4500	119.4500	119.4500	-18.050%	25	65	-1.733%
2025-05-08	145.7600	145.7600	145.7600	145.7600	-4.080%	1	40	-19.470%
2025-05-07	153.3400	153.3400	151.9600	151.9600	+0.370%	2	41	-22.756%
2025-05-06	151.4000	151.4000	151.4000	151.4000	-21.733%	1	41	-22.470%
2025-04-15	193.4400	193.4400	193.4400	193.4400	+22.640%	10	40	-39.320%
2025-04-02	158.1500	158.1500	157.7300	157.7300	+16.492%	3	30	-25.582%
2025-03-25	135.5000	135.5000	135.4000	135.4000	-14.331%	2	33	-13.309%
2025-03-10	158.0500	158.0500	158.0500	158.0500	+16.875%	2	33	-25.732%
2025-03-06	135.2300	135.2300	135.2300	135.2300	+27.696%	4	29	-13.200%
2025-02-20	105.9000	105.9000	105.9000	105.9000	+13.932%	1	29	+10.840%
2025-02-14	94.7000	94.7000	92.9500	92.9500	-4.431%	18	23	+26.283%
2025-02-13	97.5500	97.5500	97.2600	97.2600	-0.471%	4	20	+20.687%
2025-02-12	97.7200	97.7200	97.7200	97.7200	-0.082%	10	20	+20.119%
2025-02-11	99.2000	100.8500	97.6000	97.8000	-2.522%	6	30	+20.020%
2025-02-06	100.7900	100.7900	99.5500	100.3300	-15.154%	14	28	+16.994%
2025-01-29	119.0500	119.5000	118.2500	118.2500	-16.608%	6	15	-0.736%
2025-01-21	141.8500	141.8500	141.8000	141.8000	-9.044%	2	11	-17.221%
2025-01-14	155.9500	155.9500	155.9000	155.9000	-2.269%	2	11	-24.708%
2024-11-29	159.4200	159.5200	159.3800	159.5200	-5.871%	8	10	-26.417%
2024-11-19	169.6800	169.7200	169.4700	169.4700	+5.886%	10	8	-30.737%
2024-10-30	159.7500	160.0500	159.7500	160.0500	-8.233%	4	12	-26.660%
2024-09-27	174.1000	174.6900	174.1000	174.4100	0.000%	20	10	-32.699%