Dark

META20261218P710
META Dec 18 2026 710.00 Put (META261218P00710000)
option OPRA

EOD

Sep 17, 2026

72.89+3.025%(+2.14)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	72.8900	72.8900	72.8900	72.8900	+3.025%	10	274	0.000%
2026-09-16	70.7500	70.7500	70.7500	70.7500	-6.601%	1	264	+3.025%
2026-09-15	76.3300	76.7900	75.7500	75.7500	-2.885%	7	263	-3.776%
2026-09-14	79.7000	79.7000	78.0000	78.0000	-9.879%	2	262	-6.551%
2026-09-10	86.5500	86.5500	86.5500	86.5500	-4.047%	1	262	-15.783%
2026-09-09	95.1700	95.1700	89.8200	90.2000	-20.717%	15	263	-19.191%
2026-09-03	113.7700	113.7700	113.7700	113.7700	-19.897%	1	262	-35.932%
2026-08-26	157.1000	157.1000	141.8700	142.0300	-14.722%	28	263	-48.680%
2026-08-21	166.5500	166.5500	166.5500	166.5500	+29.409%	1	263	-56.235%
2026-08-10	128.7000	128.7000	128.7000	128.7000	-5.624%	1	263	-43.364%
2026-08-07	136.3700	136.3700	136.3700	136.3700	-0.987%	10	262	-46.550%
2026-08-04	137.7300	137.7300	137.7300	137.7300	-1.481%	6	272	-47.078%
2026-08-03	139.8000	139.8000	139.8000	139.8000	-17.342%	1	278	-47.861%
2026-07-31	169.1300	169.1300	169.1300	169.1300	-7.936%	4	279	-56.903%
2026-07-30	183.7100	183.7100	183.7100	183.7100	+35.330%	5	279	-60.323%
2026-07-28	135.7500	135.7500	135.7500	135.7500	+3.507%	1	284	-46.306%
2026-07-24	133.8000	133.8000	131.1500	131.1500	+22.136%	10	284	-44.422%
2026-07-21	107.3800	107.3800	107.3800	107.3800	-3.565%	6	294	-32.120%
2026-07-20	111.3500	111.3500	111.3500	111.3500	+12.191%	1	288	-34.540%
2026-07-16	99.2000	99.2500	99.2000	99.2500	+3.332%	2	287	-26.559%
2026-07-15	95.2000	96.0500	93.6200	96.0500	-7.466%	26	288	-24.112%
2026-07-13	105.0000	105.0000	103.8000	103.8000	+3.645%	2	277	-29.778%
2026-07-10	97.0000	100.1500	97.0000	100.1500	-19.558%	7	275	-27.219%
2026-07-09	124.5100	124.5100	124.5000	124.5000	-5.201%	30	277	-41.454%
2026-07-08	131.3300	131.3300	131.3300	131.3300	+3.589%	2	307	-44.499%
2026-07-07	126.9000	126.9000	126.7800	126.7800	+7.441%	30	305	-42.507%
2026-07-01	119.9300	119.9300	118.0000	118.0000	-25.842%	10	275	-38.229%
2026-06-29	159.1200	159.1200	159.1200	159.1200	-3.942%	5	281	-54.192%
2026-06-26	167.2700	167.2700	165.6500	165.6500	+9.942%	4	276	-55.998%
2026-06-18	150.6700	150.6700	150.6700	150.6700	+12.064%	1	273	-51.623%
2026-06-15	134.4500	134.4500	134.4500	134.4500	-5.715%	1	273	-45.787%
2026-06-08	145.3000	145.3000	141.8500	142.6000	+1.603%	3	274	-48.885%
2026-06-05	126.6500	140.3500	126.6400	140.3500	+10.494%	11	275	-48.066%
2026-05-18	127.0200	127.0200	127.0200	127.0200	+1.090%	5	280	-42.615%
2026-05-15	125.6500	125.6500	125.6500	125.6500	+5.243%	1	280	-41.990%
2026-05-14	119.3900	119.3900	119.3900	119.3900	-8.506%	1	284	-38.948%
2026-05-11	130.4900	130.4900	130.4900	130.4900	+4.853%	1	284	-44.141%
2026-05-04	124.7000	124.7000	124.4500	124.4500	+30.862%	36	284	-41.430%
2026-04-20	95.1000	95.1000	95.1000	95.1000	-0.419%	14	316	-23.354%
2026-04-15	94.4400	95.5000	94.4300	95.5000	-10.622%	14	318	-23.675%
2026-04-14	106.8500	106.8500	106.8500	106.8500	-8.126%	7	318	-31.783%
2026-04-10	118.7000	118.7000	116.3000	116.3000	-24.987%	6	311	-37.326%
2026-04-06	155.0400	155.0400	155.0400	155.0400	-18.443%	1	314	-52.986%
2026-03-27	180.2300	190.1000	180.2300	190.1000	+24.533%	8	315	-61.657%
2026-03-26	152.6500	152.6500	152.6500	152.6500	+11.635%	10	320	-52.250%
2026-03-25	137.0000	137.0000	136.7400	136.7400	+1.417%	2	330	-46.694%
2026-03-23	134.8400	134.8400	134.8300	134.8300	-6.640%	9	332	-45.939%
2026-03-20	144.4200	144.4200	144.4200	144.4200	+21.209%	3	341	-49.529%
2026-03-16	119.1500	119.1500	119.1500	119.1500	+13.239%	2	341	-38.825%
2026-03-11	105.3700	105.3800	105.2200	105.2200	-6.554%	3	343	-30.726%
2026-03-06	112.6000	112.6000	112.6000	112.6000	-4.979%	2	347	-35.266%
2026-02-13	118.5000	118.5000	118.5000	118.5000	+5.530%	5	349	-38.489%
2026-02-12	112.2900	112.2900	112.2900	112.2900	+12.832%	2	349	-35.088%
2026-02-10	99.5200	99.5200	99.5200	99.5200	+3.937%	10	351	-26.758%
2026-02-09	96.4700	96.4800	95.7400	95.7500	-4.250%	38	342	-23.875%
2026-02-05	100.0000	100.0000	100.0000	100.0000	-0.990%	5	342	-27.110%
2026-02-04	96.0000	101.0000	96.0000	101.0000	+16.561%	6	342	-27.832%
2026-02-03	81.0500	86.7300	81.0500	86.6500	+4.827%	24	342	-15.880%
2026-02-02	80.5500	83.3300	80.5500	82.6600	+5.434%	10	327	-11.820%
2026-01-30	78.4100	78.4100	78.4000	78.4000	+7.031%	4	326	-7.028%
2026-01-29	75.6700	81.7000	73.2500	73.2500	-31.924%	37	327	-0.491%
2026-01-27	107.9000	107.9000	107.5000	107.6000	-4.440%	12	323	-32.258%
2026-01-23	112.5300	112.6000	112.5300	112.6000	-3.662%	2	326	-35.266%
2026-01-22	116.8800	116.8800	116.8800	116.8800	-15.046%	2	327	-37.637%
2026-01-20	137.5900	137.5900	137.5800	137.5800	+22.949%	5	327	-47.020%
2026-01-09	111.9000	111.9000	111.9000	111.9000	+4.972%	3	322	-34.861%
2025-12-24	106.6000	106.6000	106.6000	106.6000	-4.223%	1	319	-31.623%
2025-12-22	111.3000	111.3000	111.3000	111.3000	+1.923%	1	318	-34.510%
2025-12-19	110.7400	110.7400	107.9000	109.2000	-6.746%	3	318	-33.251%
2025-12-15	117.1000	117.1000	117.1000	117.1000	-0.085%	1	318	-37.754%
2025-12-11	119.6500	119.6500	117.2000	117.2000	-2.480%	21	318	-37.807%
2025-12-10	120.1800	120.1800	120.1800	120.1800	-5.852%	6	310	-39.349%
2025-11-26	127.6500	127.6500	127.6500	127.6500	-20.239%	5	315	-42.899%
2025-11-20	160.0400	160.0400	160.0400	160.0400	-0.781%	2	315	-54.455%
2025-11-19	161.3000	161.3000	161.3000	161.3000	+3.464%	4	313	-54.811%
2025-11-18	155.9000	155.9000	155.9000	155.9000	+3.259%	34	351	-53.246%
2025-11-14	150.9800	150.9800	150.9800	150.9800	+4.210%	1	283	-51.722%
2025-11-12	145.5000	145.5000	144.8800	144.8800	+3.242%	9	282	-49.689%
2025-11-06	140.3300	140.3300	140.3300	140.3300	+6.311%	1	273	-48.058%
2025-11-05	132.0000	132.0000	132.0000	132.0000	-2.648%	1	272	-44.780%
2025-11-04	135.5700	135.5900	135.5700	135.5900	+4.324%	3	271	-46.242%
2025-11-03	124.6500	129.9700	124.6500	129.9700	+3.184%	12	277	-43.918%
2025-10-31	121.5800	125.9600	121.5800	125.9600	+8.530%	2	277	-42.132%
2025-10-30	118.3500	121.3000	115.1000	116.0600	+39.261%	36	276	-37.196%
2025-10-29	81.5000	83.3400	81.5000	83.3400	+7.702%	30	254	-12.539%
2025-10-28	77.3800	77.3800	77.3800	77.3800	-11.160%	1	230	-5.803%
2025-10-21	87.1000	87.1000	87.1000	87.1000	-0.571%	1	231	-16.315%
2025-10-20	90.7300	90.8700	87.6000	87.6000	-10.089%	53	232	-16.792%
2025-10-17	97.6000	97.6000	97.4300	97.4300	+3.155%	6	221	-25.187%
2025-10-15	93.7500	94.4500	93.7500	94.4500	-2.508%	4	216	-22.827%
2025-10-14	98.1500	98.1500	96.8800	96.8800	+1.392%	2	214	-24.763%
2025-10-13	93.0000	95.5500	93.0000	95.5500	-2.679%	2	214	-23.715%
2025-10-10	92.2000	98.1800	92.2000	98.1800	+11.277%	12	215	-25.759%
2025-10-09	88.2200	88.2300	88.2200	88.2300	-4.976%	10	204	-17.386%
2025-10-08	95.8500	95.8500	92.8500	92.8500	-3.412%	60	211	-21.497%
2025-10-07	96.4900	96.4900	96.1300	96.1300	+4.150%	12	162	-24.176%
2025-10-03	87.9900	92.3000	87.9900	92.3000	+2.328%	2	162	-21.029%
2025-10-02	89.8400	90.2000	89.5100	90.2000	-1.064%	133	160	-19.191%
2025-10-01	90.0000	93.0000	90.0000	91.1700	+6.632%	15	64	-20.050%
2025-09-30	85.5000	85.5000	85.5000	85.5000	+12.648%	1	62	-14.749%
2025-09-23	75.9000	75.9000	75.9000	75.9000	+6.751%	1	63	-3.966%
2025-09-17	73.7000	73.9000	71.1000	71.1000	-1.863%	4	62	+2.518%
2025-09-16	74.4000	75.2000	72.4500	72.4500	-7.234%	6	62	+0.607%
2025-09-04	76.6500	78.1000	76.6500	78.1000	-4.207%	11	59	-6.671%
2025-09-03	81.5300	81.5300	81.5300	81.5300	-4.977%	1	59	-10.597%
2025-09-02	85.8000	85.8000	85.8000	85.8000	+8.525%	1	59	-15.047%
2025-08-26	79.0600	79.0600	79.0600	79.0600	+0.842%	1	59	-7.804%
2025-08-25	78.4000	78.4000	78.4000	78.4000	-3.030%	1	59	-7.028%
2025-08-22	80.8500	80.8500	80.8500	80.8500	-4.658%	1	59	-9.845%
2025-08-21	84.8000	84.8000	84.8000	84.8000	-0.586%	10	59	-14.045%
2025-08-20	85.3000	85.3000	85.3000	85.3000	+6.293%	1	54	-14.549%
2025-08-19	80.2500	80.2500	80.2500	80.2500	+13.669%	1	54	-9.171%
2025-08-13	70.6000	70.6000	70.6000	70.6000	-1.328%	2	54	+3.244%
2025-08-12	71.5500	71.5500	71.5500	71.5500	-3.805%	1	56	+1.873%
2025-08-11	74.3800	74.3800	74.3800	74.3800	-2.898%	2	57	-2.003%
2025-08-08	76.6000	76.6000	76.6000	76.6000	-2.878%	1	55	-4.843%
2025-08-07	73.8500	78.8700	73.8500	78.8700	-3.700%	4	56	-7.582%
2025-08-01	81.9000	81.9000	81.9000	81.9000	+17.672%	1	53	-11.001%
2025-07-31	69.4000	69.6000	68.2000	69.6000	-28.351%	8	54	+4.727%
2025-07-30	97.1400	97.1400	97.1400	97.1400	+3.253%	1	54	-24.964%
2025-07-29	94.0800	94.0800	94.0800	94.0800	+5.258%	1	53	-22.523%
2025-07-28	89.3800	89.3800	89.3800	89.3800	-0.975%	1	52	-18.449%
2025-07-25	90.2600	90.2600	90.2600	90.2600	-1.678%	1	51	-19.244%
2025-07-24	91.8500	91.8500	91.8000	91.8000	-1.818%	2	50	-20.599%
2025-07-23	93.5000	93.5000	93.5000	93.5000	-1.682%	1	49	-22.043%
2025-07-21	95.1000	95.1000	95.1000	95.1000	+4.253%	1	50	-23.354%
2025-07-09	90.6700	91.2400	90.6700	91.2200	-6.479%	8	49	-20.094%
2025-07-08	97.2500	97.5400	97.2500	97.5400	-0.682%	16	52	-25.272%
2025-07-07	98.2100	98.2100	98.2100	98.2100	-3.241%	1	42	-25.781%
2025-07-02	101.4400	101.5000	101.4400	101.5000	+0.227%	2	42	-28.187%
2025-06-26	103.1000	103.1900	101.2700	101.2700	-7.853%	7	40	-28.024%
2025-06-16	109.9000	109.9000	109.9000	109.9000	-3.967%	3	34	-33.676%
2025-06-11	114.4400	114.4400	114.4400	114.4400	+1.427%	1	31	-36.307%
2025-06-06	112.8300	112.8300	112.8300	112.8300	-15.635%	2	31	-35.398%
2025-05-28	133.7400	133.7400	133.7400	133.7400	-34.569%	1	30	-45.499%
2025-04-24	204.4000	204.4000	204.4000	204.4000	-1.971%	1	29	-64.340%
2025-04-23	208.5100	208.5100	208.5100	208.5100	+41.411%	1	30	-65.042%
2025-03-25	147.4500	147.4500	147.4500	147.4500	-0.486%	2	29	-50.566%
2025-03-07	148.1300	148.1700	148.1300	148.1700	+11.574%	38	28	-50.807%
2025-02-25	136.4900	136.4900	132.8000	132.8000	+13.243%	11	38	-45.113%
2025-02-20	117.2700	117.2700	117.2700	117.2700	+7.983%	1	29	-37.844%
2025-02-18	106.6700	108.6000	106.6700	108.6000	+6.491%	3	30	-32.882%
2025-02-14	104.1000	104.1500	101.9800	101.9800	-4.692%	26	20	-28.525%
2025-02-13	107.1000	107.1000	107.0000	107.0000	-1.700%	2	19	-31.879%
2025-02-11	108.8000	108.8500	108.8000	108.8500	+0.092%	4	19	-33.036%
2025-02-07	108.7500	108.7500	108.7500	108.7500	-1.037%	2	19	-32.975%
2025-02-06	109.2000	109.8900	109.2000	109.8900	-4.219%	2	20	-33.670%
2025-01-31	114.7300	114.7300	114.7300	114.7300	-11.405%	4	18	-36.468%
2025-01-29	130.5500	130.5500	129.5000	129.5000	-20.979%	3	16	-43.714%
2024-12-02	163.8800	163.8800	163.8800	163.8800	-5.337%	4	14	-55.522%
2024-11-29	173.0700	173.1200	173.0700	173.1200	+5.375%	52	17	-57.896%
2024-11-07	164.2200	164.2900	164.2100	164.2900	-6.955%	4	7	-55.633%
2024-10-09	176.5700	176.5700	176.5700	176.5700	-29.723%	3	3	-58.719%
2024-07-17	251.2300	251.2500	251.2300	251.2500	0.000%	3	3	-70.989%