Dark

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

EOD

Sep 16, 2026

79.45-10.930%(-9.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	77.3000	79.4500	77.3000	79.4500	-10.930%	2	299	0.000%
2026-09-14	89.2000	89.2000	89.2000	89.2000	-5.798%	1	300	-10.930%
2026-09-09	94.6900	94.6900	94.6900	94.6900	-22.341%	3	299	-16.095%
2026-09-03	121.9300	121.9300	121.9300	121.9300	-16.400%	1	299	-34.840%
2026-09-01	147.7500	147.7500	145.7500	145.8500	-5.593%	5	303	-45.526%
2026-08-31	154.4900	154.4900	154.4900	154.4900	+6.626%	1	299	-48.573%
2026-08-26	144.8900	144.8900	144.8900	144.8900	-8.512%	2	298	-45.165%
2026-08-25	158.3800	158.3800	158.3700	158.3700	-8.525%	6	298	-49.833%
2026-08-19	173.1300	173.1300	173.1300	173.1300	+1.133%	8	298	-54.110%
2026-08-18	170.9700	171.1900	170.9700	171.1900	+7.047%	4	290	-53.590%
2026-08-17	159.9200	159.9200	159.9200	159.9200	+14.712%	5	286	-50.319%
2026-08-10	139.2100	139.4900	139.1000	139.4100	-6.718%	10	281	-43.010%
2026-08-05	137.3500	149.4500	137.3500	149.4500	+0.912%	4	273	-46.838%
2026-08-04	148.1000	148.1000	148.1000	148.1000	-17.008%	12	273	-46.354%
2026-07-31	178.4500	178.4500	178.4500	178.4500	+19.484%	2	285	-55.478%
2026-07-29	147.7000	149.3500	147.7000	149.3500	+3.371%	2	285	-46.803%
2026-07-27	136.6000	144.4900	136.6000	144.4800	+2.599%	7	284	-45.010%
2026-07-24	140.8300	140.8300	140.8200	140.8200	+24.675%	10	287	-43.580%
2026-07-21	112.9500	112.9500	112.9500	112.9500	+0.400%	5	277	-29.659%
2026-07-20	112.5000	112.5000	112.5000	112.5000	-6.227%	1	277	-29.378%
2026-07-17	119.9700	119.9700	119.9700	119.9700	+13.780%	1	277	-33.775%
2026-07-16	105.4500	105.5000	105.4400	105.4400	+4.190%	38	277	-24.649%
2026-07-15	101.5000	101.5000	101.2000	101.2000	-8.125%	4	286	-21.492%
2026-07-13	108.5200	110.3000	108.2500	110.1500	+3.817%	22	286	-27.871%
2026-07-10	107.7500	107.7500	106.1000	106.1000	-18.403%	2	301	-25.118%
2026-07-01	130.1800	130.1800	130.0300	130.0300	-21.880%	13	301	-38.899%
2026-06-29	166.4500	166.4500	166.4500	166.4500	-7.896%	15	314	-52.268%
2026-06-25	180.7200	180.7200	180.7200	180.7200	+10.994%	2	308	-56.037%
2026-06-12	162.8200	162.8200	162.8200	162.8200	+5.045%	8	310	-51.204%
2026-06-10	155.0000	155.0000	155.0000	155.0000	+6.830%	1	310	-48.742%
2026-06-09	145.3300	145.3300	145.0900	145.0900	+14.244%	8	311	-45.241%
2026-06-03	137.2000	137.2000	127.0000	127.0000	-9.026%	7	309	-37.441%
2026-06-02	141.5000	141.5000	139.6000	139.6000	+1.898%	3	311	-43.087%
2026-06-01	129.9600	137.0000	129.9600	137.0000	+14.310%	2	310	-42.007%
2026-05-29	119.8500	119.8500	119.8500	119.8500	+2.902%	6	310	-33.709%
2026-05-28	116.7800	116.7800	116.4700	116.4700	-1.464%	4	316	-31.785%
2026-05-27	118.2000	118.2000	118.2000	118.2000	-10.792%	10	319	-32.783%
2026-05-22	132.4900	132.5000	132.4900	132.5000	-0.986%	10	319	-40.038%
2026-04-30	133.8200	133.8200	133.8200	133.8200	+35.583%	1	309	-40.629%
2026-04-27	100.3600	100.3600	98.7000	98.7000	+6.737%	7	308	-19.504%
2026-04-17	95.6200	95.6200	92.4700	92.4700	-8.672%	31	305	-14.080%
2026-04-16	101.2500	101.2500	101.2500	101.2500	+1.078%	5	295	-21.531%
2026-04-15	100.1700	100.1700	100.1700	100.1700	-18.581%	1	290	-20.685%
2026-04-10	123.0500	123.0500	123.0300	123.0300	-30.480%	2	289	-35.422%
2026-03-26	176.9700	176.9700	176.9700	176.9700	+30.943%	1	288	-55.105%
2026-03-13	135.1500	135.1500	135.1500	135.1500	+18.190%	1	289	-41.213%
2026-03-03	114.9200	116.7000	114.2500	114.3500	-6.178%	6	292	-30.520%
2026-02-27	121.8800	121.8800	121.8800	121.8800	+7.620%	1	292	-34.813%
2026-02-26	113.2500	113.2500	113.2500	113.2500	-5.946%	2	291	-29.845%
2026-02-19	119.8200	120.4100	119.8200	120.4100	-1.786%	10	291	-34.017%
2026-02-17	130.0000	130.0000	122.6000	122.6000	-1.129%	2	296	-35.196%
2026-02-13	123.0000	124.0000	118.2000	124.0000	+3.853%	25	285	-35.927%
2026-02-12	115.4500	119.4000	115.4500	119.4000	+6.133%	3	285	-33.459%
2026-02-11	110.6900	112.5000	110.6900	112.5000	+5.337%	2	285	-29.378%
2026-02-10	106.8000	106.8000	106.8000	106.8000	+3.188%	1	285	-25.609%
2026-02-09	101.3400	103.5000	101.3400	103.5000	-2.405%	20	285	-23.237%
2026-02-05	106.0500	106.0500	106.0500	106.0500	+1.658%	2	266	-25.083%
2026-02-04	106.0900	106.0900	104.3200	104.3200	+15.654%	12	266	-23.840%
2026-02-03	90.2000	90.2000	90.2000	90.2000	+1.863%	10	268	-11.918%
2026-02-02	88.5500	88.5500	88.5500	88.5500	+4.115%	2	268	-10.277%
2026-01-30	83.0000	85.0500	83.0000	85.0500	+6.981%	16	270	-6.584%
2026-01-29	85.0600	86.3000	79.5000	79.5000	-29.863%	25	262	-0.063%
2026-01-27	113.6000	113.6000	113.3500	113.3500	+1.468%	4	242	-29.907%
2026-01-26	111.5300	111.7100	111.5300	111.7100	-9.802%	3	239	-28.878%
2026-01-22	124.4000	124.4000	123.8100	123.8500	-6.704%	4	240	-35.850%
2026-01-16	132.7500	132.7500	132.7500	132.7500	-1.404%	2	246	-40.151%
2026-01-15	134.6400	134.6400	134.6400	134.6400	-3.442%	6	246	-40.991%
2026-01-14	139.4400	139.4400	139.4400	139.4400	+5.781%	2	240	-43.022%
2026-01-13	131.4000	131.8200	131.4000	131.8200	+11.513%	5	240	-39.728%
2026-01-09	118.3900	118.3900	118.2100	118.2100	+1.835%	2	245	-32.789%
2026-01-07	116.3500	116.3500	116.0800	116.0800	+0.069%	2	245	-31.556%
2026-01-05	116.0000	116.0000	116.0000	116.0000	+3.850%	2	244	-31.509%
2025-12-30	109.6000	111.7000	109.6000	111.7000	-4.407%	5	244	-28.872%
2025-12-22	116.8500	116.8500	116.8500	116.8500	-7.114%	1	243	-32.007%
2025-12-10	125.8000	125.8000	125.8000	125.8000	+2.694%	1	243	-36.844%
2025-12-09	121.6500	122.5000	121.6500	122.5000	+5.859%	2	243	-35.143%
2025-12-05	119.8900	119.8900	115.7200	115.7200	-3.847%	2	241	-31.343%
2025-12-04	120.3500	120.3500	120.3500	120.3500	-6.807%	4	241	-33.984%
2025-12-02	131.1300	131.1300	129.1400	129.1400	-8.586%	9	237	-38.478%
2025-11-25	141.2700	141.2700	141.2700	141.2700	-9.847%	2	244	-43.760%
2025-11-21	156.7000	156.7000	156.7000	156.7000	+1.097%	2	242	-49.298%
2025-11-20	154.9800	155.0000	154.9800	155.0000	-3.373%	3	244	-48.742%
2025-11-18	161.4200	166.5300	160.4100	160.4100	+5.930%	14	243	-50.471%
2025-11-17	154.0000	154.0000	151.4300	151.4300	+9.827%	2	238	-47.534%
2025-11-10	137.8800	137.8800	137.8800	137.8800	-2.970%	1	236	-42.377%
2025-11-04	142.1000	142.1000	142.1000	142.1000	+8.020%	1	235	-44.089%
2025-11-03	132.9000	133.4000	131.5500	131.5500	+4.074%	5	238	-39.605%
2025-10-31	126.4000	126.4000	126.4000	126.4000	+2.681%	1	238	-37.144%
2025-10-30	124.6800	124.6800	120.9600	123.1000	+43.657%	6	237	-35.459%
2025-10-29	85.6900	85.6900	85.6900	85.6900	-3.372%	1	232	-7.282%
2025-10-24	88.7800	88.7800	88.6800	88.6800	-2.763%	4	232	-10.408%
2025-10-22	91.1500	91.2000	91.1500	91.2000	+0.740%	20	236	-12.884%
2025-10-21	90.8500	90.8500	90.5300	90.5300	-1.555%	5	236	-12.239%
2025-10-20	93.6500	93.6500	91.2300	91.9600	-9.790%	59	236	-13.604%
2025-10-17	102.4700	102.4800	101.9300	101.9400	-0.933%	24	227	-22.062%
2025-10-10	102.9000	102.9000	102.9000	102.9000	+10.633%	3	203	-22.789%
2025-10-09	95.8500	95.8500	93.0100	93.0100	-4.014%	3	200	-14.579%
2025-10-08	99.0000	99.0000	96.9000	96.9000	-3.100%	5	201	-18.008%
2025-10-07	100.0000	100.0000	100.0000	100.0000	-5.598%	1	200	-20.550%
2025-10-06	105.9300	105.9300	105.9300	105.9300	+8.881%	1	200	-24.998%
2025-10-03	96.9700	97.2900	96.9700	97.2900	+1.736%	6	201	-18.337%
2025-10-02	94.7000	95.6300	94.7000	95.6300	-0.696%	3	197	-16.919%
2025-10-01	95.9200	98.0000	95.4400	96.3000	+5.442%	12	195	-17.497%
2025-09-30	91.4000	91.6000	91.2500	91.3300	+22.246%	150	186	-13.008%
2025-09-18	73.4300	74.7100	73.4300	74.7100	-3.112%	11	69	+6.345%
2025-09-17	77.1100	77.1100	77.1100	77.1100	-1.520%	1	75	+3.035%
2025-09-16	78.3000	78.3000	78.3000	78.3000	-4.733%	1	75	+1.469%
2025-09-12	82.1900	82.1900	82.1900	82.1900	+1.282%	1	74	-3.334%
2025-09-04	81.1500	81.1500	81.1500	81.1500	-8.097%	1	74	-2.095%
2025-09-02	88.3000	88.3000	88.3000	88.3000	+2.401%	1	73	-10.023%
2025-08-29	86.9500	86.9500	86.2300	86.2300	+1.507%	2	72	-7.863%
2025-08-22	84.9500	86.1000	84.9500	84.9500	+3.408%	3	72	-6.474%
2025-08-19	82.1500	82.1500	81.6000	82.1500	+4.251%	3	71	-3.287%
2025-08-18	80.8000	80.8000	78.8000	78.8000	+4.440%	2	70	+0.825%
2025-08-14	75.4500	75.4500	75.4500	75.4500	-0.854%	1	69	+5.302%
2025-08-13	74.4500	76.1000	74.4500	76.1000	+3.650%	3	68	+4.402%
2025-08-12	74.5000	76.2000	73.4200	73.4200	-7.590%	12	66	+8.213%
2025-08-11	79.2000	80.1000	78.1000	79.4500	-0.251%	4	57	0.000%
2025-08-06	79.6500	79.6500	79.6500	79.6500	+5.497%	2	55	-0.251%
2025-07-31	73.2900	75.5000	73.2900	75.5000	-20.283%	7	55	+5.232%
2025-07-28	94.7100	94.7100	94.7100	94.7100	-1.024%	3	57	-16.112%
2025-07-25	95.6900	95.6900	95.6900	95.6900	-0.788%	7	54	-16.971%
2025-07-24	96.5000	96.7500	96.4500	96.4500	-4.975%	9	54	-17.626%
2025-07-21	101.5000	101.5000	101.5000	101.5000	+5.105%	1	46	-21.724%
2025-07-09	96.5700	96.5700	96.5700	96.5700	-6.197%	1	47	-17.728%
2025-07-01	101.2000	103.5000	101.2000	102.9500	-1.379%	5	48	-22.827%
2025-06-26	105.6000	106.1900	104.3900	104.3900	-10.930%	10	45	-23.891%
2025-06-10	117.2000	117.2000	117.2000	117.2000	-0.399%	1	40	-32.210%
2025-06-06	117.6700	117.6700	117.6700	117.6700	-4.628%	2	40	-32.481%
2025-06-04	123.3800	123.3800	123.3800	123.3800	-12.166%	1	40	-35.605%
2025-05-28	140.4700	140.4700	140.4700	140.4700	-6.046%	1	40	-43.440%
2025-05-23	149.5100	149.5100	149.5100	149.5100	+3.217%	20	51	-46.860%
2025-05-21	145.2800	145.2800	144.8500	144.8500	+3.977%	10	51	-45.150%
2025-05-13	139.3100	139.3100	139.3100	139.3100	-4.464%	1	50	-42.969%
2025-05-12	148.8900	148.8900	143.7700	145.8200	-14.450%	5	51	-45.515%
2025-05-07	170.4500	170.4500	170.4500	170.4500	-0.930%	1	50	-53.388%
2025-05-06	172.0500	172.0500	172.0500	172.0500	+2.070%	1	51	-53.822%
2025-05-05	169.2900	169.2900	168.5600	168.5600	-0.355%	2	50	-52.865%
2025-05-02	169.1600	169.1600	169.1600	169.1600	-5.094%	2	52	-53.033%
2025-05-01	181.4400	181.4400	178.2400	178.2400	-7.905%	2	52	-55.425%
2025-04-29	193.8500	193.8500	193.5400	193.5400	-1.190%	2	51	-58.949%
2025-04-28	198.8400	198.8400	195.8700	195.8700	-10.250%	2	51	-59.437%
2025-04-23	218.2400	218.2400	218.2400	218.2400	-6.615%	1	51	-63.595%
2025-04-04	233.7000	233.7000	233.7000	233.7000	+43.771%	2	51	-66.003%
2025-03-26	162.5500	162.5500	162.5500	162.5500	+5.449%	1	52	-51.123%
2025-03-25	154.1500	154.1500	154.1500	154.1500	-10.886%	2	51	-48.459%
2025-03-14	172.9800	172.9800	172.9800	172.9800	+2.507%	4	51	-54.070%
2025-03-10	168.7500	168.7500	168.7500	168.7500	-1.615%	1	51	-52.919%
2025-03-07	171.5200	171.5200	171.5200	171.5200	+61.279%	2	52	-53.679%
2025-02-14	108.8000	108.8000	106.3500	106.3500	-3.572%	24	49	-25.294%
2025-02-13	112.0500	112.0500	110.2900	110.2900	-1.192%	12	41	-27.963%
2025-02-12	111.6200	111.6200	111.6200	111.6200	-2.002%	1	41	-28.821%
2025-02-11	113.9000	113.9000	113.9000	113.9000	-5.868%	2	40	-30.246%
2025-02-03	121.0000	121.0000	121.0000	121.0000	0.000%	3	40	-34.339%
2025-01-31	121.0000	121.0000	121.0000	121.0000	-3.045%	2	43	-34.339%
2025-01-30	123.8500	124.8000	123.8500	124.8000	-6.761%	3	42	-36.338%
2025-01-29	133.7000	133.8500	133.7000	133.8500	-14.033%	2	41	-40.643%
2025-01-23	155.7000	155.7000	155.7000	155.7000	+2.772%	1	41	-48.972%
2025-01-22	151.5000	151.5000	151.5000	151.5000	-10.030%	1	40	-47.558%
2025-01-13	168.0100	168.3900	167.9700	168.3900	-2.872%	4	39	-52.818%
2024-12-20	177.6600	177.6600	173.3700	173.3700	+7.197%	4	37	-54.173%
2024-12-10	161.3700	161.7300	161.3700	161.7300	-1.294%	10	37	-50.875%
2024-12-04	163.9500	163.9500	163.8500	163.8500	-4.461%	4	32	-51.511%
2024-12-02	170.7700	172.6500	170.5200	171.5000	-4.991%	18	32	-53.673%
2024-11-29	180.4800	180.5100	180.4800	180.5100	+0.172%	8	23	-55.986%
2024-11-11	180.2000	180.2000	180.2000	180.2000	+3.385%	1	23	-55.910%
2024-11-08	174.3000	174.3000	174.2500	174.3000	-6.441%	8	24	-54.418%
2024-11-01	186.0500	186.3800	185.9000	186.3000	+5.159%	28	22	-57.354%
2024-10-30	177.1600	177.1600	177.1600	177.1600	-3.744%	1	16	-55.154%
2024-10-09	184.0500	184.0500	184.0500	184.0500	-19.688%	1	15	-56.832%
2024-09-03	229.1700	229.1700	229.1700	229.1700	+1.403%	1	15	-65.331%
2024-08-29	226.0000	226.0000	226.0000	226.0000	-2.821%	10	15	-64.845%
2024-08-09	232.5600	232.5600	232.5600	232.5600	-6.976%	10	5	-65.837%
2024-08-07	250.0000	250.0000	250.0000	250.0000	+1.626%	2	7	-68.220%
2024-08-06	246.0000	246.0000	246.0000	246.0000	+2.096%	2	5	-67.703%
2024-08-01	240.9500	240.9500	240.9500	240.9500	-7.682%	1	7	-67.026%
2024-07-31	261.0000	261.0000	261.0000	261.0000	-2.430%	1	6	-69.559%
2024-07-30	260.7500	270.0000	260.7500	267.5000	+27.090%	6	7	-70.299%
2024-07-10	215.5600	215.5600	210.4800	210.4800	-6.428%	2	3	-62.253%
2024-06-28	224.9400	224.9400	224.9400	224.9400	-17.791%	4	1	-64.679%
2024-05-03	273.6200	273.6200	273.6200	273.6200	-6.295%	2	3	-70.963%
2024-05-01	292.0000	292.0000	292.0000	292.0000	+0.690%	1	3	-72.791%
2024-04-30	291.7500	291.7500	290.0000	290.0000	+3.111%	2	4	-72.603%
2024-04-26	283.2500	285.0000	280.0000	281.2500	0.000%	12	6	-71.751%