Dark

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

EOD

Jul 21, 2026

107.38-3.565%(-3.97)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	107.3800	107.3800	107.3800	107.3800	-3.565%	6	294	0.000%
2026-07-20	111.3500	111.3500	111.3500	111.3500	+12.191%	1	288	-3.565%
2026-07-16	99.2000	99.2500	99.2000	99.2500	+3.332%	2	287	+8.191%
2026-07-15	95.2000	96.0500	93.6200	96.0500	-7.466%	26	288	+11.796%
2026-07-13	105.0000	105.0000	103.8000	103.8000	+3.645%	2	277	+3.449%
2026-07-10	97.0000	100.1500	97.0000	100.1500	-19.558%	7	275	+7.219%
2026-07-09	124.5100	124.5100	124.5000	124.5000	-5.201%	30	277	-13.751%
2026-07-08	131.3300	131.3300	131.3300	131.3300	+3.589%	2	307	-18.237%
2026-07-07	126.9000	126.9000	126.7800	126.7800	+7.441%	30	305	-15.302%
2026-07-01	119.9300	119.9300	118.0000	118.0000	-25.842%	10	275	-9.000%
2026-06-29	159.1200	159.1200	159.1200	159.1200	-3.942%	5	281	-32.516%
2026-06-26	167.2700	167.2700	165.6500	165.6500	+9.942%	4	276	-35.177%
2026-06-18	150.6700	150.6700	150.6700	150.6700	+12.064%	1	273	-28.732%
2026-06-15	134.4500	134.4500	134.4500	134.4500	-5.715%	1	273	-20.134%
2026-06-08	145.3000	145.3000	141.8500	142.6000	+1.603%	3	274	-24.698%
2026-06-05	126.6500	140.3500	126.6400	140.3500	+10.494%	11	275	-23.491%
2026-05-18	127.0200	127.0200	127.0200	127.0200	+1.090%	5	280	-15.462%
2026-05-15	125.6500	125.6500	125.6500	125.6500	+5.243%	1	280	-14.540%
2026-05-14	119.3900	119.3900	119.3900	119.3900	-8.506%	1	284	-10.059%
2026-05-11	130.4900	130.4900	130.4900	130.4900	+4.853%	1	284	-17.710%
2026-05-04	124.7000	124.7000	124.4500	124.4500	+30.862%	36	284	-13.716%
2026-04-20	95.1000	95.1000	95.1000	95.1000	-0.419%	14	316	+12.913%
2026-04-15	94.4400	95.5000	94.4300	95.5000	-10.622%	14	318	+12.440%
2026-04-14	106.8500	106.8500	106.8500	106.8500	-8.126%	7	318	+0.496%
2026-04-10	118.7000	118.7000	116.3000	116.3000	-24.987%	6	311	-7.670%
2026-04-06	155.0400	155.0400	155.0400	155.0400	-18.443%	1	314	-30.740%
2026-03-27	180.2300	190.1000	180.2300	190.1000	+24.533%	8	315	-43.514%
2026-03-26	152.6500	152.6500	152.6500	152.6500	+11.635%	10	320	-29.656%
2026-03-25	137.0000	137.0000	136.7400	136.7400	+1.417%	2	330	-21.471%
2026-03-23	134.8400	134.8400	134.8300	134.8300	-6.640%	9	332	-20.359%
2026-03-20	144.4200	144.4200	144.4200	144.4200	+21.209%	3	341	-25.647%
2026-03-16	119.1500	119.1500	119.1500	119.1500	+13.239%	2	341	-9.878%
2026-03-11	105.3700	105.3800	105.2200	105.2200	-6.554%	3	343	+2.053%
2026-03-06	112.6000	112.6000	112.6000	112.6000	-4.979%	2	347	-4.636%
2026-02-13	118.5000	118.5000	118.5000	118.5000	+5.530%	5	349	-9.384%
2026-02-12	112.2900	112.2900	112.2900	112.2900	+12.832%	2	349	-4.373%
2026-02-10	99.5200	99.5200	99.5200	99.5200	+3.937%	10	351	+7.898%
2026-02-09	96.4700	96.4800	95.7400	95.7500	-4.250%	38	342	+12.146%
2026-02-05	100.0000	100.0000	100.0000	100.0000	-0.990%	5	342	+7.380%
2026-02-04	96.0000	101.0000	96.0000	101.0000	+16.561%	6	342	+6.317%
2026-02-03	81.0500	86.7300	81.0500	86.6500	+4.827%	24	342	+23.924%
2026-02-02	80.5500	83.3300	80.5500	82.6600	+5.434%	10	327	+29.906%
2026-01-30	78.4100	78.4100	78.4000	78.4000	+7.031%	4	326	+36.964%
2026-01-29	75.6700	81.7000	73.2500	73.2500	-31.924%	37	327	+46.594%
2026-01-27	107.9000	107.9000	107.5000	107.6000	-4.440%	12	323	-0.204%
2026-01-23	112.5300	112.6000	112.5300	112.6000	-3.662%	2	326	-4.636%
2026-01-22	116.8800	116.8800	116.8800	116.8800	-15.046%	2	327	-8.128%
2026-01-20	137.5900	137.5900	137.5800	137.5800	+22.949%	5	327	-21.951%
2026-01-09	111.9000	111.9000	111.9000	111.9000	+4.972%	3	322	-4.039%
2025-12-24	106.6000	106.6000	106.6000	106.6000	-4.223%	1	319	+0.732%
2025-12-22	111.3000	111.3000	111.3000	111.3000	+1.923%	1	318	-3.522%
2025-12-19	110.7400	110.7400	107.9000	109.2000	-6.746%	3	318	-1.667%
2025-12-15	117.1000	117.1000	117.1000	117.1000	-0.085%	1	318	-8.301%
2025-12-11	119.6500	119.6500	117.2000	117.2000	-2.480%	21	318	-8.379%
2025-12-10	120.1800	120.1800	120.1800	120.1800	-5.852%	6	310	-10.651%
2025-11-26	127.6500	127.6500	127.6500	127.6500	-20.239%	5	315	-15.879%
2025-11-20	160.0400	160.0400	160.0400	160.0400	-0.781%	2	315	-32.904%
2025-11-19	161.3000	161.3000	161.3000	161.3000	+3.464%	4	313	-33.428%
2025-11-18	155.9000	155.9000	155.9000	155.9000	+3.259%	34	351	-31.123%
2025-11-14	150.9800	150.9800	150.9800	150.9800	+4.210%	1	283	-28.878%
2025-11-12	145.5000	145.5000	144.8800	144.8800	+3.242%	9	282	-25.883%
2025-11-06	140.3300	140.3300	140.3300	140.3300	+6.311%	1	273	-23.480%
2025-11-05	132.0000	132.0000	132.0000	132.0000	-2.648%	1	272	-18.652%
2025-11-04	135.5700	135.5900	135.5700	135.5900	+4.324%	3	271	-20.805%
2025-11-03	124.6500	129.9700	124.6500	129.9700	+3.184%	12	277	-17.381%
2025-10-31	121.5800	125.9600	121.5800	125.9600	+8.530%	2	277	-14.751%
2025-10-30	118.3500	121.3000	115.1000	116.0600	+39.261%	36	276	-7.479%
2025-10-29	81.5000	83.3400	81.5000	83.3400	+7.702%	30	254	+28.846%
2025-10-28	77.3800	77.3800	77.3800	77.3800	-11.160%	1	230	+38.770%
2025-10-21	87.1000	87.1000	87.1000	87.1000	-0.571%	1	231	+23.284%
2025-10-20	90.7300	90.8700	87.6000	87.6000	-10.089%	53	232	+22.580%
2025-10-17	97.6000	97.6000	97.4300	97.4300	+3.155%	6	221	+10.212%
2025-10-15	93.7500	94.4500	93.7500	94.4500	-2.508%	4	216	+13.690%
2025-10-14	98.1500	98.1500	96.8800	96.8800	+1.392%	2	214	+10.838%
2025-10-13	93.0000	95.5500	93.0000	95.5500	-2.679%	2	214	+12.381%
2025-10-10	92.2000	98.1800	92.2000	98.1800	+11.277%	12	215	+9.371%
2025-10-09	88.2200	88.2300	88.2200	88.2300	-4.976%	10	204	+21.705%
2025-10-08	95.8500	95.8500	92.8500	92.8500	-3.412%	60	211	+15.649%
2025-10-07	96.4900	96.4900	96.1300	96.1300	+4.150%	12	162	+11.703%
2025-10-03	87.9900	92.3000	87.9900	92.3000	+2.328%	2	162	+16.338%
2025-10-02	89.8400	90.2000	89.5100	90.2000	-1.064%	133	160	+19.047%
2025-10-01	90.0000	93.0000	90.0000	91.1700	+6.632%	15	64	+17.780%
2025-09-30	85.5000	85.5000	85.5000	85.5000	+12.648%	1	62	+25.591%
2025-09-23	75.9000	75.9000	75.9000	75.9000	+6.751%	1	63	+41.476%
2025-09-17	73.7000	73.9000	71.1000	71.1000	-1.863%	4	62	+51.027%
2025-09-16	74.4000	75.2000	72.4500	72.4500	-7.234%	6	62	+48.213%
2025-09-04	76.6500	78.1000	76.6500	78.1000	-4.207%	11	59	+37.490%
2025-09-03	81.5300	81.5300	81.5300	81.5300	-4.977%	1	59	+31.706%
2025-09-02	85.8000	85.8000	85.8000	85.8000	+8.525%	1	59	+25.152%
2025-08-26	79.0600	79.0600	79.0600	79.0600	+0.842%	1	59	+35.821%
2025-08-25	78.4000	78.4000	78.4000	78.4000	-3.030%	1	59	+36.964%
2025-08-22	80.8500	80.8500	80.8500	80.8500	-4.658%	1	59	+32.814%
2025-08-21	84.8000	84.8000	84.8000	84.8000	-0.586%	10	59	+26.627%
2025-08-20	85.3000	85.3000	85.3000	85.3000	+6.293%	1	54	+25.885%
2025-08-19	80.2500	80.2500	80.2500	80.2500	+13.669%	1	54	+33.807%
2025-08-13	70.6000	70.6000	70.6000	70.6000	-1.328%	2	54	+52.096%
2025-08-12	71.5500	71.5500	71.5500	71.5500	-3.805%	1	56	+50.077%
2025-08-11	74.3800	74.3800	74.3800	74.3800	-2.898%	2	57	+44.367%
2025-08-08	76.6000	76.6000	76.6000	76.6000	-2.878%	1	55	+40.183%
2025-08-07	73.8500	78.8700	73.8500	78.8700	-3.700%	4	56	+36.148%
2025-08-01	81.9000	81.9000	81.9000	81.9000	+17.672%	1	53	+31.111%
2025-07-31	69.4000	69.6000	68.2000	69.6000	-28.351%	8	54	+54.282%
2025-07-30	97.1400	97.1400	97.1400	97.1400	+3.253%	1	54	+10.541%
2025-07-29	94.0800	94.0800	94.0800	94.0800	+5.258%	1	53	+14.137%
2025-07-28	89.3800	89.3800	89.3800	89.3800	-0.975%	1	52	+20.139%
2025-07-25	90.2600	90.2600	90.2600	90.2600	-1.678%	1	51	+18.967%
2025-07-24	91.8500	91.8500	91.8000	91.8000	-1.818%	2	50	+16.972%
2025-07-23	93.5000	93.5000	93.5000	93.5000	-1.682%	1	49	+14.845%
2025-07-21	95.1000	95.1000	95.1000	95.1000	+4.253%	1	50	+12.913%
2025-07-09	90.6700	91.2400	90.6700	91.2200	-6.479%	8	49	+17.715%
2025-07-08	97.2500	97.5400	97.2500	97.5400	-0.682%	16	52	+10.088%
2025-07-07	98.2100	98.2100	98.2100	98.2100	-3.241%	1	42	+9.337%
2025-07-02	101.4400	101.5000	101.4400	101.5000	+0.227%	2	42	+5.793%
2025-06-26	103.1000	103.1900	101.2700	101.2700	-7.853%	7	40	+6.033%
2025-06-16	109.9000	109.9000	109.9000	109.9000	-3.967%	3	34	-2.293%
2025-06-11	114.4400	114.4400	114.4400	114.4400	+1.427%	1	31	-6.169%
2025-06-06	112.8300	112.8300	112.8300	112.8300	-15.635%	2	31	-4.830%
2025-05-28	133.7400	133.7400	133.7400	133.7400	-34.569%	1	30	-19.710%
2025-04-24	204.4000	204.4000	204.4000	204.4000	-1.971%	1	29	-47.466%
2025-04-23	208.5100	208.5100	208.5100	208.5100	+41.411%	1	30	-48.501%
2025-03-25	147.4500	147.4500	147.4500	147.4500	-0.486%	2	29	-27.175%
2025-03-07	148.1300	148.1700	148.1300	148.1700	+11.574%	38	28	-27.529%
2025-02-25	136.4900	136.4900	132.8000	132.8000	+13.243%	11	38	-19.142%
2025-02-20	117.2700	117.2700	117.2700	117.2700	+7.983%	1	29	-8.434%
2025-02-18	106.6700	108.6000	106.6700	108.6000	+6.491%	3	30	-1.123%
2025-02-14	104.1000	104.1500	101.9800	101.9800	-4.692%	26	20	+5.295%
2025-02-13	107.1000	107.1000	107.0000	107.0000	-1.700%	2	19	+0.355%
2025-02-11	108.8000	108.8500	108.8000	108.8500	+0.092%	4	19	-1.350%
2025-02-07	108.7500	108.7500	108.7500	108.7500	-1.037%	2	19	-1.260%
2025-02-06	109.2000	109.8900	109.2000	109.8900	-4.219%	2	20	-2.284%
2025-01-31	114.7300	114.7300	114.7300	114.7300	-11.405%	4	18	-6.406%
2025-01-29	130.5500	130.5500	129.5000	129.5000	-20.979%	3	16	-17.081%
2024-12-02	163.8800	163.8800	163.8800	163.8800	-5.337%	4	14	-34.476%
2024-11-29	173.0700	173.1200	173.0700	173.1200	+5.375%	52	17	-37.974%
2024-11-07	164.2200	164.2900	164.2100	164.2900	-6.955%	4	7	-34.640%
2024-10-09	176.5700	176.5700	176.5700	176.5700	-29.723%	3	3	-39.186%
2024-07-17	251.2300	251.2500	251.2300	251.2500	0.000%	3	3	-57.262%