Dark

META20261218P705
META Dec 18 2026 705.00 Put (META261218P00705000)
option OPRA

EOD

Sep 17, 2026

69.79-7.120%(-5.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	69.7900	69.7900	69.7900	69.7900	-7.120%	10	364	0.000%
2026-09-14	76.0500	76.0500	75.1400	75.1400	-11.621%	9	364	-7.120%
2026-09-11	85.0200	85.0200	85.0200	85.0200	-5.302%	1	369	-17.913%
2026-09-10	87.1300	89.7800	83.2000	89.7800	+5.973%	31	370	-22.266%
2026-09-09	84.7200	84.7200	84.7200	84.7200	-22.968%	5	386	-17.623%
2026-09-08	105.2300	109.9800	105.2300	109.9800	+0.146%	37	391	-36.543%
2026-09-03	109.8200	109.8200	109.8200	109.8200	-11.041%	1	396	-36.451%
2026-09-02	124.5100	124.5100	123.4500	123.4500	-12.824%	5	397	-43.467%
2026-08-31	141.6100	141.6100	141.6100	141.6100	+4.695%	11	401	-50.717%
2026-08-28	135.0300	135.2600	135.0300	135.2600	-4.874%	26	396	-48.403%
2026-08-27	142.4800	142.4800	142.1800	142.1900	+2.332%	78	402	-50.918%
2026-08-26	136.6700	138.9500	136.6700	138.9500	-17.139%	38	379	-49.773%
2026-08-20	167.6900	167.6900	167.6900	167.6900	+27.647%	45	341	-58.382%
2026-08-12	131.3700	131.3700	131.3700	131.3700	+7.197%	1	341	-46.875%
2026-08-11	122.5500	122.5500	122.5500	122.5500	-2.915%	4	341	-43.052%
2026-08-10	122.3800	127.2200	122.3800	126.2300	-1.636%	70	345	-44.712%
2026-08-05	128.3300	128.3300	128.3300	128.3300	-2.336%	1	327	-45.617%
2026-07-28	131.4000	131.4000	131.4000	131.4000	+27.548%	1	327	-46.887%
2026-07-21	103.0200	103.0200	103.0200	103.0200	+0.507%	2	327	-32.256%
2026-07-20	108.3000	108.3000	102.4500	102.5000	-10.480%	3	327	-31.912%
2026-07-17	114.5000	114.5000	114.5000	114.5000	+19.209%	1	327	-39.048%
2026-07-16	92.6000	96.0500	92.6000	96.0500	+4.801%	5	326	-27.340%
2026-07-15	96.9500	96.9500	91.6500	91.6500	-8.028%	4	322	-23.852%
2026-07-14	99.6500	99.6500	99.6500	99.6500	-0.747%	5	320	-29.965%
2026-07-13	98.7500	101.1000	98.7500	100.4000	+0.955%	7	325	-30.488%
2026-07-10	96.0500	99.4500	95.1500	99.4500	-29.257%	14	326	-29.824%
2026-07-09	140.5800	140.5800	140.5800	140.5800	+10.276%	1	322	-50.356%
2026-07-08	127.5000	127.5000	127.4800	127.4800	+8.254%	2	322	-45.254%
2026-07-07	123.3000	123.3000	117.7600	117.7600	-13.855%	3	322	-40.735%
2026-06-05	122.9500	136.9500	122.9500	136.7000	+22.163%	30	322	-48.947%
2026-06-04	111.9000	111.9000	111.9000	111.9000	-3.990%	2	309	-37.632%
2026-06-03	116.5500	116.5500	116.5500	116.5500	-10.042%	1	308	-40.120%
2026-05-21	129.5600	129.5600	129.5600	129.5600	+2.080%	1	308	-46.133%
2026-05-04	126.9200	126.9200	126.9200	126.9200	+5.415%	1	308	-45.013%
2026-04-30	120.4000	120.4000	120.4000	120.4000	+25.600%	1	307	-42.035%
2026-04-24	95.8600	95.8600	95.8600	95.8600	+4.480%	32	307	-27.196%
2026-04-20	91.7500	91.7500	91.7500	91.7500	+6.414%	9	313	-23.935%
2026-04-17	86.2200	86.2200	86.2200	86.2200	-5.253%	1	322	-19.056%
2026-04-15	92.9300	92.9300	91.0000	91.0000	-7.407%	8	323	-23.308%
2026-04-14	102.2000	102.3000	98.2800	98.2800	-15.820%	8	319	-28.989%
2026-04-10	115.8500	117.2000	113.3900	116.7500	-2.269%	28	317	-40.223%
2026-04-08	135.4900	135.4900	119.4600	119.4600	-18.574%	4	307	-41.579%
2026-04-01	146.7100	146.7100	146.7100	146.7100	-1.866%	1	306	-52.430%
2026-03-26	149.5000	149.5000	149.5000	149.5000	+9.926%	2	306	-53.318%
2026-03-24	136.0000	136.0000	136.0000	136.0000	+13.855%	1	306	-48.684%
2026-03-18	119.4500	119.4500	119.4500	119.4500	+2.885%	1	305	-41.574%
2026-03-17	116.4000	116.4000	116.1000	116.1000	+9.374%	2	304	-39.888%
2026-03-11	106.1500	106.1500	106.1500	106.1500	+3.058%	1	304	-34.253%
2026-03-03	103.0000	103.0000	103.0000	103.0000	-3.693%	1	304	-32.243%
2026-02-12	106.9500	106.9500	106.9500	106.9500	+9.681%	1	304	-34.745%
2026-02-10	97.2000	97.5100	97.2000	97.5100	+10.430%	142	304	-28.428%
2026-02-03	83.7300	88.3000	83.7300	88.3000	+11.055%	8	294	-20.963%
2026-02-02	79.8200	79.8200	77.3500	79.5100	+1.093%	5	291	-12.225%
2026-01-29	77.0000	78.6500	76.8000	78.6500	-22.703%	4	293	-11.265%
2026-01-28	101.7500	101.7500	101.7500	101.7500	+1.750%	3	297	-31.410%
2026-01-27	100.0000	100.0000	100.0000	100.0000	-12.664%	5	294	-30.210%
2026-01-22	118.0000	118.0000	114.5000	114.5000	-10.196%	3	294	-39.048%
2026-01-14	128.8500	128.8500	127.5000	127.5000	+16.226%	8	295	-45.263%
2026-01-07	109.7000	109.7000	109.7000	109.7000	+5.127%	1	302	-36.381%
2026-01-05	104.4000	104.4000	104.3500	104.3500	+2.094%	2	300	-33.119%
2025-12-30	102.2100	102.2100	102.2100	102.2100	-4.628%	1	300	-31.719%
2025-12-08	107.1700	107.1700	107.1700	107.1700	-0.584%	1	300	-34.879%
2025-12-05	107.8000	107.8000	107.8000	107.8000	-10.931%	1	300	-35.260%
2025-11-28	121.0300	121.0300	121.0300	121.0300	-2.920%	1	300	-42.337%
2025-11-26	124.6700	124.6700	124.6700	124.6700	-19.764%	1	300	-44.020%
2025-11-18	154.9300	155.3800	154.9300	155.3800	+9.538%	3	300	-55.084%
2025-11-12	141.8500	141.8500	141.8500	141.8500	+19.907%	1	298	-50.800%
2025-10-31	118.3000	118.3000	118.3000	118.3000	+7.302%	1	298	-41.006%
2025-10-30	106.5500	114.9000	106.5500	110.2500	+31.250%	207	299	-36.698%
2025-10-21	84.0000	84.0000	84.0000	84.0000	-11.718%	1	101	-16.917%
2025-10-17	95.1500	95.1500	95.1500	95.1500	+4.941%	5	100	-26.653%
2025-10-03	90.6700	90.6700	90.6700	90.6700	+15.180%	1	95	-23.029%
2025-09-29	78.7200	78.7200	78.7200	78.7200	-1.661%	1	95	-11.344%
2025-09-26	80.0500	80.0500	80.0500	80.0500	+3.277%	21	95	-12.817%
2025-08-19	77.5100	77.5100	77.5100	77.5100	+6.484%	1	74	-9.960%
2025-08-18	72.7900	72.7900	72.7900	72.7900	+7.741%	1	74	-4.121%
2025-07-31	66.5000	67.5600	66.5000	67.5600	-28.181%	4	73	+3.301%
2025-07-30	94.6700	94.6700	94.0700	94.0700	+5.224%	2	69	-25.811%
2025-07-24	89.4000	89.4000	89.4000	89.4000	-5.905%	2	68	-21.935%
2025-07-22	95.0100	95.0100	95.0100	95.0100	+2.172%	1	66	-26.545%
2025-07-21	92.9900	92.9900	92.9900	92.9900	-5.209%	1	65	-24.949%
2025-07-17	98.1000	98.1000	98.1000	98.1000	+3.700%	8	65	-28.858%
2025-07-11	94.6000	94.6000	94.6000	94.6000	-12.180%	3	65	-26.226%
2025-06-18	107.7200	107.7200	107.7200	107.7200	-1.939%	1	65	-35.212%
2025-06-16	109.8500	109.8500	109.8500	109.8500	-32.212%	5	65	-36.468%
2025-05-06	162.0500	162.0500	162.0500	162.0500	+1.765%	1	60	-56.933%
2025-05-05	159.2400	159.2400	159.2400	159.2400	-16.976%	1	61	-56.173%
2025-04-25	191.8000	191.8000	191.8000	191.8000	+32.918%	6	60	-63.613%
2025-03-25	144.5000	144.5000	144.3000	144.3000	+15.081%	2	60	-51.635%
2025-03-03	125.3900	125.3900	125.3900	125.3900	+24.704%	7	59	-44.342%
2025-02-14	100.5500	100.5500	100.5500	100.5500	-3.872%	4	59	-30.592%
2025-02-13	104.6500	104.6800	104.5000	104.6000	-0.096%	4	57	-33.279%
2025-02-12	104.7000	104.7000	104.7000	104.7000	-1.180%	1	57	-33.343%
2025-02-11	106.1500	106.1500	105.9500	105.9500	-0.749%	2	57	-34.129%
2025-02-06	106.7500	106.7500	106.7500	106.7500	-15.579%	1	56	-34.623%
2025-01-29	127.1000	127.7000	126.4500	126.4500	-20.266%	4	55	-44.808%
2025-01-13	158.6000	158.6000	158.5900	158.5900	+3.687%	4	53	-55.993%
2025-01-06	152.9500	152.9500	152.9500	152.9500	-2.840%	1	51	-54.371%
2025-01-03	159.0900	159.1000	157.4200	157.4200	-3.186%	102	51	-55.666%
2024-12-27	162.6000	162.6000	162.6000	162.6000	-6.750%	2	2	-57.079%
2024-10-09	174.3700	174.3700	174.3700	174.3700	-23.759%	1	1	-59.976%
2024-09-11	228.7100	228.7100	228.7100	228.7100	0.000%	1	1	-69.485%