Dark

META20261218P720
META Dec 18 2026 720.00 Put (META261218P00720000)
option OPRA

EOD

Jul 21, 2026

112.95+0.400%(+0.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	112.9500	112.9500	112.9500	112.9500	+0.400%	5	277	0.000%
2026-07-20	112.5000	112.5000	112.5000	112.5000	-6.227%	1	277	+0.400%
2026-07-17	119.9700	119.9700	119.9700	119.9700	+13.780%	1	277	-5.851%
2026-07-16	105.4500	105.5000	105.4400	105.4400	+4.190%	38	277	+7.123%
2026-07-15	101.5000	101.5000	101.2000	101.2000	-8.125%	4	286	+11.611%
2026-07-13	108.5200	110.3000	108.2500	110.1500	+3.817%	22	286	+2.542%
2026-07-10	107.7500	107.7500	106.1000	106.1000	-18.403%	2	301	+6.456%
2026-07-01	130.1800	130.1800	130.0300	130.0300	-21.880%	13	301	-13.135%
2026-06-29	166.4500	166.4500	166.4500	166.4500	-7.896%	15	314	-32.142%
2026-06-25	180.7200	180.7200	180.7200	180.7200	+10.994%	2	308	-37.500%
2026-06-12	162.8200	162.8200	162.8200	162.8200	+5.045%	8	310	-30.629%
2026-06-10	155.0000	155.0000	155.0000	155.0000	+6.830%	1	310	-27.129%
2026-06-09	145.3300	145.3300	145.0900	145.0900	+14.244%	8	311	-22.152%
2026-06-03	137.2000	137.2000	127.0000	127.0000	-9.026%	7	309	-11.063%
2026-06-02	141.5000	141.5000	139.6000	139.6000	+1.898%	3	311	-19.090%
2026-06-01	129.9600	137.0000	129.9600	137.0000	+14.310%	2	310	-17.555%
2026-05-29	119.8500	119.8500	119.8500	119.8500	+2.902%	6	310	-5.757%
2026-05-28	116.7800	116.7800	116.4700	116.4700	-1.464%	4	316	-3.022%
2026-05-27	118.2000	118.2000	118.2000	118.2000	-10.792%	10	319	-4.442%
2026-05-22	132.4900	132.5000	132.4900	132.5000	-0.986%	10	319	-14.755%
2026-04-30	133.8200	133.8200	133.8200	133.8200	+35.583%	1	309	-15.596%
2026-04-27	100.3600	100.3600	98.7000	98.7000	+6.737%	7	308	+14.438%
2026-04-17	95.6200	95.6200	92.4700	92.4700	-8.672%	31	305	+22.148%
2026-04-16	101.2500	101.2500	101.2500	101.2500	+1.078%	5	295	+11.556%
2026-04-15	100.1700	100.1700	100.1700	100.1700	-18.581%	1	290	+12.758%
2026-04-10	123.0500	123.0500	123.0300	123.0300	-30.480%	2	289	-8.193%
2026-03-26	176.9700	176.9700	176.9700	176.9700	+30.943%	1	288	-36.176%
2026-03-13	135.1500	135.1500	135.1500	135.1500	+18.190%	1	289	-16.426%
2026-03-03	114.9200	116.7000	114.2500	114.3500	-6.178%	6	292	-1.224%
2026-02-27	121.8800	121.8800	121.8800	121.8800	+7.620%	1	292	-7.327%
2026-02-26	113.2500	113.2500	113.2500	113.2500	-5.946%	2	291	-0.265%
2026-02-19	119.8200	120.4100	119.8200	120.4100	-1.786%	10	291	-6.195%
2026-02-17	130.0000	130.0000	122.6000	122.6000	-1.129%	2	296	-7.871%
2026-02-13	123.0000	124.0000	118.2000	124.0000	+3.853%	25	285	-8.911%
2026-02-12	115.4500	119.4000	115.4500	119.4000	+6.133%	3	285	-5.402%
2026-02-11	110.6900	112.5000	110.6900	112.5000	+5.337%	2	285	+0.400%
2026-02-10	106.8000	106.8000	106.8000	106.8000	+3.188%	1	285	+5.758%
2026-02-09	101.3400	103.5000	101.3400	103.5000	-2.405%	20	285	+9.130%
2026-02-05	106.0500	106.0500	106.0500	106.0500	+1.658%	2	266	+6.506%
2026-02-04	106.0900	106.0900	104.3200	104.3200	+15.654%	12	266	+8.273%
2026-02-03	90.2000	90.2000	90.2000	90.2000	+1.863%	10	268	+25.222%
2026-02-02	88.5500	88.5500	88.5500	88.5500	+4.115%	2	268	+27.555%
2026-01-30	83.0000	85.0500	83.0000	85.0500	+6.981%	16	270	+32.804%
2026-01-29	85.0600	86.3000	79.5000	79.5000	-29.863%	25	262	+42.075%
2026-01-27	113.6000	113.6000	113.3500	113.3500	+1.468%	4	242	-0.353%
2026-01-26	111.5300	111.7100	111.5300	111.7100	-9.802%	3	239	+1.110%
2026-01-22	124.4000	124.4000	123.8100	123.8500	-6.704%	4	240	-8.801%
2026-01-16	132.7500	132.7500	132.7500	132.7500	-1.404%	2	246	-14.915%
2026-01-15	134.6400	134.6400	134.6400	134.6400	-3.442%	6	246	-16.110%
2026-01-14	139.4400	139.4400	139.4400	139.4400	+5.781%	2	240	-18.997%
2026-01-13	131.4000	131.8200	131.4000	131.8200	+11.513%	5	240	-14.315%
2026-01-09	118.3900	118.3900	118.2100	118.2100	+1.835%	2	245	-4.450%
2026-01-07	116.3500	116.3500	116.0800	116.0800	+0.069%	2	245	-2.696%
2026-01-05	116.0000	116.0000	116.0000	116.0000	+3.850%	2	244	-2.629%
2025-12-30	109.6000	111.7000	109.6000	111.7000	-4.407%	5	244	+1.119%
2025-12-22	116.8500	116.8500	116.8500	116.8500	-7.114%	1	243	-3.338%
2025-12-10	125.8000	125.8000	125.8000	125.8000	+2.694%	1	243	-10.215%
2025-12-09	121.6500	122.5000	121.6500	122.5000	+5.859%	2	243	-7.796%
2025-12-05	119.8900	119.8900	115.7200	115.7200	-3.847%	2	241	-2.394%
2025-12-04	120.3500	120.3500	120.3500	120.3500	-6.807%	4	241	-6.149%
2025-12-02	131.1300	131.1300	129.1400	129.1400	-8.586%	9	237	-12.537%
2025-11-25	141.2700	141.2700	141.2700	141.2700	-9.847%	2	244	-20.047%
2025-11-21	156.7000	156.7000	156.7000	156.7000	+1.097%	2	242	-27.920%
2025-11-20	154.9800	155.0000	154.9800	155.0000	-3.373%	3	244	-27.129%
2025-11-18	161.4200	166.5300	160.4100	160.4100	+5.930%	14	243	-29.587%
2025-11-17	154.0000	154.0000	151.4300	151.4300	+9.827%	2	238	-25.411%
2025-11-10	137.8800	137.8800	137.8800	137.8800	-2.970%	1	236	-18.081%
2025-11-04	142.1000	142.1000	142.1000	142.1000	+8.020%	1	235	-20.514%
2025-11-03	132.9000	133.4000	131.5500	131.5500	+4.074%	5	238	-14.139%
2025-10-31	126.4000	126.4000	126.4000	126.4000	+2.681%	1	238	-10.641%
2025-10-30	124.6800	124.6800	120.9600	123.1000	+43.657%	6	237	-8.245%
2025-10-29	85.6900	85.6900	85.6900	85.6900	-3.372%	1	232	+31.812%
2025-10-24	88.7800	88.7800	88.6800	88.6800	-2.763%	4	232	+27.368%
2025-10-22	91.1500	91.2000	91.1500	91.2000	+0.740%	20	236	+23.849%
2025-10-21	90.8500	90.8500	90.5300	90.5300	-1.555%	5	236	+24.765%
2025-10-20	93.6500	93.6500	91.2300	91.9600	-9.790%	59	236	+22.825%
2025-10-17	102.4700	102.4800	101.9300	101.9400	-0.933%	24	227	+10.800%
2025-10-10	102.9000	102.9000	102.9000	102.9000	+10.633%	3	203	+9.767%
2025-10-09	95.8500	95.8500	93.0100	93.0100	-4.014%	3	200	+21.439%
2025-10-08	99.0000	99.0000	96.9000	96.9000	-3.100%	5	201	+16.563%
2025-10-07	100.0000	100.0000	100.0000	100.0000	-5.598%	1	200	+12.950%
2025-10-06	105.9300	105.9300	105.9300	105.9300	+8.881%	1	200	+6.627%
2025-10-03	96.9700	97.2900	96.9700	97.2900	+1.736%	6	201	+16.096%
2025-10-02	94.7000	95.6300	94.7000	95.6300	-0.696%	3	197	+18.111%
2025-10-01	95.9200	98.0000	95.4400	96.3000	+5.442%	12	195	+17.290%
2025-09-30	91.4000	91.6000	91.2500	91.3300	+22.246%	150	186	+23.672%
2025-09-18	73.4300	74.7100	73.4300	74.7100	-3.112%	11	69	+51.185%
2025-09-17	77.1100	77.1100	77.1100	77.1100	-1.520%	1	75	+46.479%
2025-09-16	78.3000	78.3000	78.3000	78.3000	-4.733%	1	75	+44.253%
2025-09-12	82.1900	82.1900	82.1900	82.1900	+1.282%	1	74	+37.425%
2025-09-04	81.1500	81.1500	81.1500	81.1500	-8.097%	1	74	+39.187%
2025-09-02	88.3000	88.3000	88.3000	88.3000	+2.401%	1	73	+27.916%
2025-08-29	86.9500	86.9500	86.2300	86.2300	+1.507%	2	72	+30.987%
2025-08-22	84.9500	86.1000	84.9500	84.9500	+3.408%	3	72	+32.961%
2025-08-19	82.1500	82.1500	81.6000	82.1500	+4.251%	3	71	+37.492%
2025-08-18	80.8000	80.8000	78.8000	78.8000	+4.440%	2	70	+43.338%
2025-08-14	75.4500	75.4500	75.4500	75.4500	-0.854%	1	69	+49.702%
2025-08-13	74.4500	76.1000	74.4500	76.1000	+3.650%	3	68	+48.423%
2025-08-12	74.5000	76.2000	73.4200	73.4200	-7.590%	12	66	+53.841%
2025-08-11	79.2000	80.1000	78.1000	79.4500	-0.251%	4	57	+42.165%
2025-08-06	79.6500	79.6500	79.6500	79.6500	+5.497%	2	55	+41.808%
2025-07-31	73.2900	75.5000	73.2900	75.5000	-20.283%	7	55	+49.603%
2025-07-28	94.7100	94.7100	94.7100	94.7100	-1.024%	3	57	+19.259%
2025-07-25	95.6900	95.6900	95.6900	95.6900	-0.788%	7	54	+18.037%
2025-07-24	96.5000	96.7500	96.4500	96.4500	-4.975%	9	54	+17.107%
2025-07-21	101.5000	101.5000	101.5000	101.5000	+5.105%	1	46	+11.281%
2025-07-09	96.5700	96.5700	96.5700	96.5700	-6.197%	1	47	+16.962%
2025-07-01	101.2000	103.5000	101.2000	102.9500	-1.379%	5	48	+9.713%
2025-06-26	105.6000	106.1900	104.3900	104.3900	-10.930%	10	45	+8.200%
2025-06-10	117.2000	117.2000	117.2000	117.2000	-0.399%	1	40	-3.626%
2025-06-06	117.6700	117.6700	117.6700	117.6700	-4.628%	2	40	-4.011%
2025-06-04	123.3800	123.3800	123.3800	123.3800	-12.166%	1	40	-8.454%
2025-05-28	140.4700	140.4700	140.4700	140.4700	-6.046%	1	40	-19.591%
2025-05-23	149.5100	149.5100	149.5100	149.5100	+3.217%	20	51	-24.453%
2025-05-21	145.2800	145.2800	144.8500	144.8500	+3.977%	10	51	-22.023%
2025-05-13	139.3100	139.3100	139.3100	139.3100	-4.464%	1	50	-18.922%
2025-05-12	148.8900	148.8900	143.7700	145.8200	-14.450%	5	51	-22.541%
2025-05-07	170.4500	170.4500	170.4500	170.4500	-0.930%	1	50	-33.734%
2025-05-06	172.0500	172.0500	172.0500	172.0500	+2.070%	1	51	-34.350%
2025-05-05	169.2900	169.2900	168.5600	168.5600	-0.355%	2	50	-32.991%
2025-05-02	169.1600	169.1600	169.1600	169.1600	-5.094%	2	52	-33.229%
2025-05-01	181.4400	181.4400	178.2400	178.2400	-7.905%	2	52	-36.630%
2025-04-29	193.8500	193.8500	193.5400	193.5400	-1.190%	2	51	-41.640%
2025-04-28	198.8400	198.8400	195.8700	195.8700	-10.250%	2	51	-42.334%
2025-04-23	218.2400	218.2400	218.2400	218.2400	-6.615%	1	51	-48.245%
2025-04-04	233.7000	233.7000	233.7000	233.7000	+43.771%	2	51	-51.669%
2025-03-26	162.5500	162.5500	162.5500	162.5500	+5.449%	1	52	-30.514%
2025-03-25	154.1500	154.1500	154.1500	154.1500	-10.886%	2	51	-26.727%
2025-03-14	172.9800	172.9800	172.9800	172.9800	+2.507%	4	51	-34.703%
2025-03-10	168.7500	168.7500	168.7500	168.7500	-1.615%	1	51	-33.067%
2025-03-07	171.5200	171.5200	171.5200	171.5200	+61.279%	2	52	-34.148%
2025-02-14	108.8000	108.8000	106.3500	106.3500	-3.572%	24	49	+6.206%
2025-02-13	112.0500	112.0500	110.2900	110.2900	-1.192%	12	41	+2.412%
2025-02-12	111.6200	111.6200	111.6200	111.6200	-2.002%	1	41	+1.192%
2025-02-11	113.9000	113.9000	113.9000	113.9000	-5.868%	2	40	-0.834%
2025-02-03	121.0000	121.0000	121.0000	121.0000	0.000%	3	40	-6.653%
2025-01-31	121.0000	121.0000	121.0000	121.0000	-3.045%	2	43	-6.653%
2025-01-30	123.8500	124.8000	123.8500	124.8000	-6.761%	3	42	-9.495%
2025-01-29	133.7000	133.8500	133.7000	133.8500	-14.033%	2	41	-15.614%
2025-01-23	155.7000	155.7000	155.7000	155.7000	+2.772%	1	41	-27.457%
2025-01-22	151.5000	151.5000	151.5000	151.5000	-10.030%	1	40	-25.446%
2025-01-13	168.0100	168.3900	167.9700	168.3900	-2.872%	4	39	-32.924%
2024-12-20	177.6600	177.6600	173.3700	173.3700	+7.197%	4	37	-34.850%
2024-12-10	161.3700	161.7300	161.3700	161.7300	-1.294%	10	37	-30.161%
2024-12-04	163.9500	163.9500	163.8500	163.8500	-4.461%	4	32	-31.065%
2024-12-02	170.7700	172.6500	170.5200	171.5000	-4.991%	18	32	-34.140%
2024-11-29	180.4800	180.5100	180.4800	180.5100	+0.172%	8	23	-37.427%
2024-11-11	180.2000	180.2000	180.2000	180.2000	+3.385%	1	23	-37.320%
2024-11-08	174.3000	174.3000	174.2500	174.3000	-6.441%	8	24	-35.198%
2024-11-01	186.0500	186.3800	185.9000	186.3000	+5.159%	28	22	-39.372%
2024-10-30	177.1600	177.1600	177.1600	177.1600	-3.744%	1	16	-36.244%
2024-10-09	184.0500	184.0500	184.0500	184.0500	-19.688%	1	15	-38.631%
2024-09-03	229.1700	229.1700	229.1700	229.1700	+1.403%	1	15	-50.713%
2024-08-29	226.0000	226.0000	226.0000	226.0000	-2.821%	10	15	-50.022%
2024-08-09	232.5600	232.5600	232.5600	232.5600	-6.976%	10	5	-51.432%
2024-08-07	250.0000	250.0000	250.0000	250.0000	+1.626%	2	7	-54.820%
2024-08-06	246.0000	246.0000	246.0000	246.0000	+2.096%	2	5	-54.085%
2024-08-01	240.9500	240.9500	240.9500	240.9500	-7.682%	1	7	-53.123%
2024-07-31	261.0000	261.0000	261.0000	261.0000	-2.430%	1	6	-56.724%
2024-07-30	260.7500	270.0000	260.7500	267.5000	+27.090%	6	7	-57.776%
2024-07-10	215.5600	215.5600	210.4800	210.4800	-6.428%	2	3	-46.337%
2024-06-28	224.9400	224.9400	224.9400	224.9400	-17.791%	4	1	-49.787%
2024-05-03	273.6200	273.6200	273.6200	273.6200	-6.295%	2	3	-58.720%
2024-05-01	292.0000	292.0000	292.0000	292.0000	+0.690%	1	3	-61.318%
2024-04-30	291.7500	291.7500	290.0000	290.0000	+3.111%	2	4	-61.052%
2024-04-26	283.2500	285.0000	280.0000	281.2500	0.000%	12	6	-59.840%