Dark

META20261218P725
META Dec 18 2026 725.00 Put (META261218P00725000)
option OPRA

EOD

Sep 17, 2026

80.60-9.265%(-8.23)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	80.6000	80.6000	80.6000	80.6000	-9.265%	6	118	0.000%
2026-09-14	88.8000	88.8300	88.8000	88.8300	-9.125%	6	118	-9.265%
2026-09-11	98.2500	98.2500	97.6000	97.7500	-4.866%	6	116	-17.545%
2026-09-10	102.7500	102.7500	102.7500	102.7500	-18.407%	1	118	-21.557%
2026-09-03	125.9300	125.9300	125.9300	125.9300	-16.047%	1	117	-35.996%
2026-08-28	150.0000	150.0000	150.0000	150.0000	-15.522%	1	118	-46.267%
2026-08-18	177.5600	177.5600	177.5600	177.5600	+27.741%	1	118	-54.607%
2026-08-14	139.0000	139.0000	139.0000	139.0000	-8.876%	1	118	-42.014%
2026-08-12	152.5400	152.5400	152.5400	152.5400	+1.761%	1	119	-47.161%
2026-08-03	151.0000	151.0000	149.6500	149.9000	-22.776%	44	118	-46.231%
2026-07-30	194.1100	194.1100	194.0500	194.1100	+65.736%	5	134	-58.477%
2026-07-21	117.1200	117.1200	117.1200	117.1200	-0.746%	2	139	-31.182%
2026-07-20	118.0000	118.0000	118.0000	118.0000	-6.461%	3	139	-31.695%
2026-07-17	126.1500	126.1500	126.1500	126.1500	+16.214%	10	142	-36.108%
2026-07-16	108.7000	108.7000	108.5500	108.5500	+2.677%	2	132	-25.749%
2026-07-15	105.7100	105.7200	105.7100	105.7200	-6.690%	5	131	-23.761%
2026-07-13	114.3000	114.3000	113.2500	113.3000	-18.985%	8	131	-28.861%
2026-07-01	139.8500	139.8500	139.8500	139.8500	-9.088%	10	131	-42.367%
2026-06-08	153.8300	153.8300	153.8300	153.8300	+23.064%	1	141	-47.604%
2026-06-04	123.6500	126.3000	123.6500	125.0000	+0.056%	3	142	-35.520%
2026-05-29	124.9300	124.9300	124.9300	124.9300	-12.021%	2	141	-35.484%
2026-05-05	142.0000	142.0000	142.0000	142.0000	+3.273%	2	142	-43.239%
2026-05-04	137.5000	137.5000	137.5000	137.5000	+0.607%	10	140	-41.382%
2026-05-01	136.6700	136.6700	136.6700	136.6700	+33.272%	1	140	-41.026%
2026-04-27	101.2000	102.5500	101.2000	102.5500	-8.844%	2	140	-21.404%
2026-04-23	112.5000	112.5000	112.5000	112.5000	-12.485%	1	139	-28.356%
2026-04-10	128.7500	128.7500	128.5500	128.5500	+0.642%	2	139	-37.301%
2026-04-09	127.7300	127.7300	127.7300	127.7300	-22.588%	1	138	-36.898%
2026-04-01	163.0000	167.1100	163.0000	165.0000	-9.091%	43	137	-51.152%
2026-03-31	181.7700	181.8000	181.5000	181.5000	-12.107%	42	157	-55.592%
2026-03-27	201.0000	206.5000	200.5000	206.5000	+43.403%	11	199	-60.969%
2026-03-23	144.0000	144.0000	144.0000	144.0000	+0.699%	2	203	-44.028%
2026-03-19	143.0000	143.0000	143.0000	143.0000	+5.302%	1	201	-43.636%
2026-03-18	135.8000	135.8000	135.8000	135.8000	+4.622%	1	200	-40.648%
2026-03-17	129.9000	129.9000	129.8000	129.8000	-1.667%	2	199	-37.904%
2026-03-16	131.4100	132.5900	131.4100	132.0000	-6.183%	24	198	-38.939%
2026-03-13	140.7000	140.7000	140.7000	140.7000	+15.139%	10	198	-42.715%
2026-03-06	122.2000	122.2000	122.2000	122.2000	+1.563%	1	198	-34.043%
2026-02-25	120.4200	120.4200	120.2300	120.3200	+3.014%	55	242	-33.012%
2026-02-20	116.8000	116.8000	116.8000	116.8000	-7.558%	1	242	-30.993%
2026-02-18	126.3000	126.3500	126.3000	126.3500	+14.759%	36	241	-36.209%
2026-02-11	110.1000	110.1000	110.1000	110.1000	+3.090%	2	236	-26.794%
2026-02-10	107.0000	109.7500	106.8000	106.8000	+0.565%	6	238	-24.532%
2026-02-09	113.0000	113.0000	106.2000	106.2000	-6.629%	2	232	-24.105%
2026-02-06	114.1500	114.1500	113.7400	113.7400	+6.468%	12	230	-29.137%
2026-02-05	106.8300	106.8300	106.8300	106.8300	+6.564%	10	233	-24.553%
2026-02-03	96.6000	100.2500	96.6000	100.2500	+11.389%	6	227	-19.601%
2026-02-02	90.0000	90.0000	90.0000	90.0000	+4.203%	25	233	-10.444%
2026-01-30	84.9900	86.3700	83.2000	86.3700	+6.106%	32	208	-6.681%
2026-01-29	84.4000	86.7500	81.3000	81.4000	-30.249%	104	181	-0.983%
2026-01-27	116.3000	116.7000	116.3000	116.7000	+2.100%	5	84	-30.934%
2026-01-26	116.8800	116.8800	114.1500	114.3000	+0.131%	31	81	-29.484%
2025-12-30	114.6000	114.6000	114.1500	114.1500	-23.645%	2	51	-29.391%
2025-11-24	149.5000	149.5000	149.5000	149.5000	+3.410%	5	51	-46.087%
2025-11-05	144.5700	144.5700	144.5700	144.5700	+12.506%	1	51	-44.248%
2025-10-30	129.9600	129.9600	128.5000	128.5000	+42.825%	21	51	-37.276%
2025-10-23	90.6100	90.6100	89.9700	89.9700	-3.930%	49	30	-10.415%
2025-10-22	93.6000	93.6500	93.6000	93.6500	+0.731%	20	77	-13.935%
2025-10-21	93.2900	93.2900	92.9700	92.9700	-1.619%	5	57	-13.305%
2025-10-20	95.0000	95.0000	93.6700	94.5000	+8.185%	25	53	-14.709%
2025-09-25	88.0000	88.0000	87.3500	87.3500	+1.866%	3	30	-7.728%
2025-09-24	85.0000	85.7500	85.0000	85.7500	-0.867%	2	30	-6.006%
2025-09-23	86.0000	86.5000	86.0000	86.5000	+6.488%	2	31	-6.821%
2025-09-22	81.2200	81.2300	81.2200	81.2300	+2.202%	5	31	-0.776%
2025-09-15	80.8900	80.8900	79.4800	79.4800	-7.742%	10	28	+1.409%
2025-09-05	83.4000	86.1500	83.4000	86.1500	+0.701%	20	26	-6.442%
2025-09-04	84.6500	85.5500	84.6500	85.5500	+9.120%	10	42	-5.786%
2025-08-13	78.2500	78.4000	78.2500	78.4000	-8.678%	3	52	+2.806%
2025-08-01	85.8700	85.8700	85.8500	85.8500	-15.210%	3	53	-6.115%
2025-07-10	101.2500	101.2500	101.2500	101.2500	-2.410%	1	52	-20.395%
2025-07-01	103.5500	103.7500	103.5000	103.7500	-12.151%	4	51	-22.313%
2025-06-23	118.1000	118.1000	118.1000	118.1000	-1.559%	1	47	-31.753%
2025-06-06	120.2900	120.2900	119.9700	119.9700	-4.884%	4	48	-32.817%
2025-06-04	125.8100	126.1300	125.8100	126.1300	-14.162%	2	48	-36.098%
2025-05-20	147.0000	147.0000	146.9400	146.9400	+6.982%	2	48	-45.148%
2025-05-13	137.3000	137.3500	137.3000	137.3500	-5.601%	2	47	-41.318%
2025-05-12	152.0700	152.0700	145.2000	145.5000	-14.260%	12	48	-44.605%
2025-05-08	166.0500	169.7000	166.0500	169.7000	-1.337%	12	56	-52.504%
2025-05-07	172.0000	172.0000	172.0000	172.0000	+1.117%	2	59	-53.140%
2025-05-02	170.1000	170.1000	170.1000	170.1000	-7.850%	2	61	-52.616%
2025-05-01	184.5900	184.5900	184.5900	184.5900	-6.678%	1	60	-56.336%
2025-04-29	197.8000	197.8000	197.8000	197.8000	-3.583%	1	61	-59.252%
2025-04-28	205.1500	205.1500	205.1500	205.1500	-5.080%	1	61	-60.712%
2025-04-24	216.1300	216.1300	216.1300	216.1300	-2.062%	1	62	-62.708%
2025-04-23	220.6800	220.6800	220.6800	220.6800	+16.731%	1	61	-63.477%
2025-04-09	189.0500	189.0500	189.0500	189.0500	+7.262%	5	62	-57.366%
2025-03-21	176.2500	176.2500	176.2500	176.2500	-0.062%	2	64	-54.270%
2025-03-14	176.3600	176.3600	176.3600	176.3600	+6.504%	4	64	-54.298%
2025-03-12	165.5900	165.5900	165.5900	165.5900	+23.345%	2	66	-51.326%
2025-02-24	135.4500	135.4500	134.2500	134.2500	+21.990%	40	65	-39.963%
2025-02-14	110.1500	110.1500	110.0500	110.0500	-1.977%	4	25	-26.761%
2025-02-12	112.2700	112.2700	112.2700	112.2700	-3.878%	1	25	-28.209%
2025-02-06	116.8000	116.8000	116.8000	116.8000	-5.348%	1	24	-30.993%
2025-01-31	123.0000	123.4000	122.8500	123.4000	-28.042%	44	23	-34.684%
2025-01-13	171.7000	171.7000	171.4900	171.4900	-8.122%	2	2	-53.000%
2024-10-09	186.6500	186.6500	186.6500	186.6500	-17.696%	1	1	-56.818%
2024-09-13	226.7800	226.7800	226.7800	226.7800	0.000%	2	1	-64.459%