Dark

META20261218P715
META Dec 18 2026 715.00 Put (META261218P00715000)
option OPRA

EOD

Sep 15, 2026

78.95-3.248%(-2.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	78.9500	78.9500	78.9500	78.9500	-3.248%	3	213	0.000%
2026-09-14	82.0000	82.0000	81.6000	81.6000	-15.720%	6	212	-3.248%
2026-09-10	94.0400	96.8200	94.0400	96.8200	+5.895%	30	211	-18.457%
2026-09-09	98.7400	98.7400	91.4300	91.4300	-22.379%	9	216	-13.650%
2026-09-08	113.6600	117.7900	113.6600	117.7900	-11.708%	37	219	-32.974%
2026-09-02	132.8400	133.4100	132.8400	133.4100	-11.249%	5	244	-40.822%
2026-08-31	150.3200	150.3200	150.3200	150.3200	+2.016%	11	244	-47.479%
2026-08-26	145.0700	147.3500	145.0700	147.3500	-13.073%	38	238	-46.420%
2026-08-21	169.5100	169.5100	169.5100	169.5100	-4.074%	1	238	-53.425%
2026-08-20	176.7100	176.7100	176.7100	176.7100	+1.833%	45	238	-55.322%
2026-07-31	174.6300	174.6300	173.5300	173.5300	+48.927%	5	193	-54.504%
2026-07-17	116.5200	116.5200	116.5200	116.5200	+13.867%	1	189	-32.243%
2026-07-16	102.4000	102.4000	102.3300	102.3300	-3.216%	2	188	-22.848%
2026-07-14	105.8500	105.8500	105.7300	105.7300	+0.408%	2	189	-25.329%
2026-07-13	105.3000	105.3000	105.3000	105.3000	+2.832%	2	189	-25.024%
2026-07-10	103.8000	103.8000	101.4000	102.4000	-40.001%	14	189	-22.900%
2026-06-26	170.6700	170.6700	170.6700	170.6700	+30.902%	1	185	-53.741%
2026-06-05	130.4500	130.4500	130.3800	130.3800	+5.400%	62	185	-39.446%
2026-06-03	123.7000	123.7000	123.7000	123.7000	+0.561%	3	199	-36.176%
2026-05-14	123.0100	123.0100	123.0100	123.0100	-8.461%	1	202	-35.818%
2026-05-11	134.3800	134.3800	134.3800	134.3800	+30.720%	1	202	-41.249%
2026-04-24	102.8000	102.8000	102.8000	102.8000	+6.034%	1	203	-23.200%
2026-04-22	96.9500	96.9500	96.9500	96.9500	-1.071%	20	203	-18.566%
2026-04-20	97.9900	98.0000	97.9900	98.0000	+8.407%	3	193	-19.439%
2026-04-17	90.4000	90.4000	90.4000	90.4000	-8.409%	4	193	-12.666%
2026-04-16	98.5500	98.7000	98.5500	98.7000	+0.183%	30	193	-20.010%
2026-04-15	98.5200	98.5200	98.5200	98.5200	-17.508%	3	173	-19.864%
2026-04-13	120.0000	120.0000	119.4300	119.4300	-4.149%	42	170	-33.894%
2026-04-10	121.8000	124.6000	121.4500	124.6000	-38.323%	39	161	-36.637%
2026-03-27	202.0200	202.0200	202.0200	202.0200	+17.140%	1	173	-60.920%
2026-03-26	172.4600	172.4600	172.4600	172.4600	+21.596%	1	173	-54.221%
2026-03-25	141.8300	141.8300	141.8300	141.8300	-4.104%	1	173	-44.335%
2026-03-20	147.9000	147.9000	147.9000	147.9000	+35.688%	1	173	-46.619%
2026-03-03	109.0000	109.0000	109.0000	109.0000	-5.077%	1	172	-27.569%
2026-02-23	114.8300	114.8300	114.8300	114.8300	-2.629%	1	173	-31.246%
2026-02-19	117.9300	117.9300	117.9300	117.9300	-0.380%	1	173	-33.054%
2026-02-17	123.1500	123.1500	118.3800	118.3800	+3.344%	5	173	-33.308%
2026-02-12	114.5500	114.5500	114.5500	114.5500	+4.317%	1	178	-31.078%
2026-02-06	109.8100	109.8100	109.8100	109.8100	+7.890%	1	179	-28.103%
2026-02-04	103.1900	103.1900	101.7800	101.7800	+7.193%	9	180	-22.431%
2026-02-03	94.9500	94.9500	94.9500	94.9500	+17.367%	1	186	-16.851%
2026-01-30	80.9000	80.9000	80.9000	80.9000	+5.890%	1	185	-2.410%
2026-01-29	78.5000	83.5400	75.8000	76.4000	-28.364%	377	185	+3.338%
2026-01-27	110.5000	110.5500	106.6500	106.6500	-7.261%	12	86	-25.973%
2026-01-09	115.4500	115.4500	115.0000	115.0000	+2.917%	6	77	-31.348%
2025-12-31	111.7400	111.7400	111.7400	111.7400	-0.463%	1	77	-29.345%
2025-12-29	112.2600	112.2600	112.2600	112.2600	+1.823%	1	77	-29.672%
2025-12-26	110.2500	110.2500	110.2500	110.2500	+0.731%	1	77	-28.390%
2025-12-24	109.4500	109.4500	109.4500	109.4500	-3.047%	1	76	-27.867%
2025-12-22	112.8900	112.8900	112.8900	112.8900	-0.739%	1	76	-30.065%
2025-12-19	113.7300	113.7300	113.7300	113.7300	-8.504%	1	76	-30.581%
2025-12-12	124.2800	124.4400	124.2800	124.3000	+1.147%	3	76	-36.484%
2025-12-11	122.8900	122.8900	122.8900	122.8900	-2.259%	2	75	-35.756%
2025-12-10	122.2300	125.7300	122.2300	125.7300	+8.388%	2	74	-37.207%
2025-12-08	116.0000	116.0000	116.0000	116.0000	+2.528%	1	74	-31.940%
2025-12-05	113.1400	113.1400	113.1400	113.1400	-10.808%	1	75	-30.219%
2025-12-02	126.8500	126.8500	126.8500	126.8500	-10.360%	1	75	-37.761%
2025-11-24	141.5200	141.5200	141.5100	141.5100	-14.174%	4	75	-44.209%
2025-11-19	164.8800	164.8800	164.8800	164.8800	+4.500%	1	71	-52.117%
2025-11-18	157.7800	157.7800	157.7800	157.7800	+16.057%	3	71	-49.962%
2025-11-10	135.9500	135.9500	135.9500	135.9500	-11.323%	5	71	-41.927%
2025-11-07	148.8700	153.3100	148.8700	153.3100	+19.605%	6	71	-48.503%
2025-11-03	128.1800	128.1800	128.1800	128.1800	-0.628%	2	71	-38.407%
2025-10-31	128.9900	128.9900	128.9900	128.9900	+58.659%	1	71	-38.794%
2025-10-28	81.3000	81.3000	81.3000	81.3000	+0.247%	1	70	-2.891%
2025-10-27	81.1000	81.1000	81.1000	81.1000	-6.567%	2	69	-2.651%
2025-10-23	86.8000	86.8000	86.8000	86.8000	-1.921%	1	69	-9.044%
2025-10-22	88.4800	88.5000	88.4800	88.5000	-0.763%	4	68	-10.791%
2025-10-20	89.1800	89.1800	89.1800	89.1800	-8.374%	3	65	-11.471%
2025-10-13	98.8000	98.8000	97.3300	97.3300	-0.805%	12	66	-18.884%
2025-10-10	98.1200	98.1200	98.1200	98.1200	+9.680%	1	67	-19.537%
2025-10-09	94.5800	96.1000	89.4600	89.4600	-5.483%	17	66	-11.748%
2025-10-08	95.3500	95.3500	93.3600	94.6500	-3.418%	22	54	-16.587%
2025-10-07	98.0000	98.0000	98.0000	98.0000	+4.255%	1	36	-19.439%
2025-10-01	93.9900	95.5300	93.9900	94.0000	+24.011%	4	36	-16.011%
2025-09-17	75.8000	75.8000	75.8000	75.8000	-15.590%	3	33	+4.156%
2025-09-02	89.8000	89.8000	89.8000	89.8000	+17.770%	1	32	-12.082%
2025-08-04	76.2500	76.2500	76.2500	76.2500	+5.609%	5	33	+3.541%
2025-07-31	72.2000	72.2000	72.2000	72.2000	-22.474%	1	28	+9.349%
2025-07-28	93.1300	93.1300	93.1300	93.1300	-1.188%	1	29	-15.226%
2025-07-24	93.6500	94.2500	93.6500	94.2500	-4.217%	2	28	-16.233%
2025-07-23	99.7500	99.7500	98.4000	98.4000	-1.747%	2	26	-19.766%
2025-07-11	100.1500	100.1500	100.1500	100.1500	-16.052%	1	26	-21.168%
2025-06-12	119.3000	119.3000	119.3000	119.3000	-26.989%	1	25	-33.822%
2025-05-02	165.7300	165.7300	163.4000	163.4000	-13.941%	4	25	-51.683%
2025-04-29	189.8700	189.8700	189.8700	189.8700	-1.171%	1	25	-58.419%
2025-04-28	197.4500	197.4500	192.1200	192.1200	+5.271%	3	26	-58.906%
2025-04-09	182.5000	182.5000	182.5000	182.5000	+53.749%	1	26	-56.740%
2025-02-20	118.7000	118.7000	118.7000	118.7000	+1.932%	1	27	-33.488%
2025-02-19	116.4500	116.4500	116.4500	116.4500	+1.481%	18	27	-32.203%
2025-02-18	110.7700	114.7500	110.7700	114.7500	+8.799%	3	27	-31.198%
2025-02-14	105.3000	105.4700	104.4500	105.4700	-4.405%	8	24	-25.145%
2025-02-13	109.5500	110.3300	109.4500	110.3300	-0.916%	4	22	-28.442%
2025-02-11	111.3500	111.3500	111.3500	111.3500	-0.580%	2	22	-29.097%
2025-02-10	112.0000	112.0000	112.0000	112.0000	+0.269%	1	21	-29.509%
2025-02-06	111.7000	111.7000	111.7000	111.7000	-19.029%	1	20	-29.320%
2025-01-27	137.9500	137.9500	137.9500	137.9500	-23.331%	18	19	-42.769%
2024-10-09	181.4800	181.4800	179.9300	179.9300	-21.966%	2	1	-56.122%
2024-09-11	230.5800	230.5800	230.5800	230.5800	-0.419%	1	2	-65.760%
2024-09-10	231.5500	231.5500	231.5500	231.5500	0.000%	1	1	-65.904%