Dark

META20261218P730
META Dec 18 2026 730.00 Put (META261218P00730000)
option OPRA

EOD

Sep 16, 2026

83.50-7.067%(-6.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	83.0000	83.5000	83.0000	83.5000	-7.067%	5	101	0.000%
2026-09-15	89.8500	89.8500	89.8500	89.8500	-0.992%	1	97	-7.067%
2026-09-14	92.1200	92.1200	90.7500	90.7500	-6.443%	4	96	-7.989%
2026-09-11	97.0000	97.0000	97.0000	97.0000	-4.706%	1	97	-13.918%
2026-09-09	101.7900	101.7900	101.7900	101.7900	-36.599%	3	97	-17.968%
2026-08-26	160.5500	160.5500	160.5500	160.5500	-12.268%	1	94	-47.991%
2026-08-24	183.0000	183.0000	183.0000	183.0000	+1.385%	1	93	-54.372%
2026-08-18	180.5000	180.5000	180.5000	180.5000	+20.333%	1	94	-53.740%
2026-08-13	150.0000	150.0000	150.0000	150.0000	-3.908%	1	93	-44.333%
2026-08-03	158.0000	158.0000	156.1000	156.1000	+2.361%	28	94	-46.509%
2026-07-28	152.5000	152.5000	152.5000	152.5000	+3.250%	1	101	-45.246%
2026-07-27	147.7000	147.7000	147.7000	147.7000	+19.065%	1	100	-43.466%
2026-07-17	128.0800	128.0800	124.0500	124.0500	+6.949%	2	100	-32.688%
2026-07-14	115.9900	115.9900	115.9900	115.9900	+1.746%	4	99	-28.011%
2026-07-10	114.6900	114.6900	112.5000	114.0000	-13.962%	7	99	-26.754%
2026-07-09	132.5000	132.5000	132.5000	132.5000	-16.219%	2	96	-36.981%
2026-07-06	157.9500	158.1500	157.9500	158.1500	-13.626%	2	96	-47.202%
2026-06-26	183.1000	183.1500	182.9500	183.1000	+11.851%	50	95	-54.397%
2026-06-17	163.7000	163.7000	163.7000	163.7000	+28.594%	2	101	-48.992%
2026-06-04	127.3000	127.3000	127.3000	127.3000	+2.101%	1	101	-34.407%
2026-05-28	126.7000	127.3000	124.6800	124.6800	-0.772%	28	102	-33.029%
2026-05-27	127.7200	128.8900	125.6500	125.6500	-9.637%	24	116	-33.546%
2026-05-04	139.1500	139.1500	139.0500	139.0500	+30.932%	2	95	-39.950%
2026-04-20	106.2000	106.2000	106.2000	106.2000	+7.003%	5	95	-21.375%
2026-04-17	100.7500	101.0500	99.2500	99.2500	-8.610%	12	91	-15.869%
2026-04-15	108.6000	108.6000	108.6000	108.6000	-17.099%	10	92	-23.112%
2026-04-10	131.8500	131.9000	131.0000	131.0000	-25.241%	3	82	-36.260%
2026-03-31	175.2300	175.2300	175.2300	175.2300	-17.519%	1	81	-52.348%
2026-03-27	212.4500	212.4500	212.4500	212.4500	+10.663%	1	82	-60.697%
2026-03-26	169.0800	192.0000	169.0800	191.9800	+23.119%	19	81	-56.506%
2026-03-20	155.9300	155.9300	155.9300	155.9300	+7.910%	3	83	-46.450%
2026-03-19	144.5000	144.5000	144.5000	144.5000	+16.777%	1	83	-42.215%
2026-03-09	123.7300	123.7400	123.7300	123.7400	-3.230%	2	82	-32.520%
2026-03-06	127.8800	127.8800	127.8700	127.8700	+4.743%	2	82	-34.699%
2026-02-25	122.0700	122.2500	121.7000	122.0800	-5.364%	52	118	-31.602%
2026-02-23	129.0000	129.0000	129.0000	129.0000	+7.950%	1	118	-35.271%
2026-02-20	121.9100	122.5700	119.5000	119.5000	-5.831%	12	117	-30.126%
2026-02-19	126.3200	126.9000	126.3200	126.9000	-2.008%	10	125	-34.200%
2026-02-18	129.5000	129.5000	129.5000	129.5000	+15.429%	1	115	-35.521%
2026-02-10	112.0000	112.1900	112.0000	112.1900	-6.352%	4	114	-25.573%
2026-02-06	119.8000	119.8000	119.8000	119.8000	+32.376%	2	112	-30.301%
2026-02-02	91.6500	93.1500	90.5000	90.5000	-1.093%	10	110	-7.735%
2026-01-30	88.5000	91.6000	87.6500	91.5000	+10.949%	54	109	-8.743%
2026-01-29	85.6000	85.6000	82.4700	82.4700	-29.392%	44	73	+1.249%
2025-12-30	116.8000	116.8000	116.8000	116.8000	-8.636%	1	46	-28.510%
2025-12-17	127.8400	127.8400	127.8400	127.8400	-24.800%	1	46	-34.684%
2025-11-18	170.0000	170.0000	170.0000	170.0000	+10.677%	20	67	-50.882%
2025-11-06	153.6000	153.6000	153.6000	153.6000	+3.924%	3	30	-45.638%
2025-11-04	147.8000	147.8000	147.8000	147.8000	+7.024%	1	30	-43.505%
2025-11-03	138.1000	138.1000	138.1000	138.1000	+6.435%	1	30	-39.537%
2025-10-30	128.3200	129.7500	128.3200	129.7500	+43.070%	3	30	-35.645%
2025-10-29	90.8100	91.0100	90.4500	90.6900	-2.368%	8	30	-7.928%
2025-10-24	92.8900	94.5700	92.8900	92.8900	-0.981%	4	29	-10.109%
2025-10-23	93.8100	93.8100	93.8100	93.8100	-2.484%	1	28	-10.990%
2025-10-22	96.2000	96.2000	96.2000	96.2000	-10.926%	1	27	-13.202%
2025-10-15	103.3500	108.0000	103.3500	108.0000	+2.857%	2	26	-22.685%
2025-10-13	105.0000	105.0000	105.0000	105.0000	-2.171%	1	27	-20.476%
2025-10-10	107.3300	107.3300	107.3300	107.3300	+10.082%	2	27	-22.203%
2025-10-09	101.1200	101.1200	97.5000	97.5000	-3.988%	4	28	-14.359%
2025-10-08	105.9300	105.9300	101.5500	101.5500	-2.262%	7	27	-17.774%
2025-10-03	103.1700	103.9000	103.1700	103.9000	+9.831%	8	24	-19.634%
2025-09-30	94.6000	94.6000	94.6000	94.6000	+5.864%	1	17	-11.734%
2025-09-25	89.3600	89.3600	89.3600	89.3600	+8.816%	1	17	-6.558%
2025-09-19	82.1200	82.1200	82.1200	82.1200	+0.897%	1	17	+1.680%
2025-09-17	81.3900	81.3900	81.3900	81.3900	-5.217%	1	17	+2.592%
2025-09-10	85.8700	85.8700	85.8700	85.8700	-2.917%	1	17	-2.760%
2025-09-05	86.3000	88.4500	86.3000	88.4500	-4.667%	20	17	-5.596%
2025-08-29	91.6300	92.7800	91.6300	92.7800	+5.157%	2	11	-10.002%
2025-08-22	88.2300	88.2300	88.2300	88.2300	-3.033%	1	11	-5.361%
2025-08-20	96.8000	96.8000	90.9900	90.9900	+8.386%	4	11	-8.232%
2025-08-08	83.9500	83.9500	83.9500	83.9500	+8.002%	25	11	-0.536%
2025-07-31	76.3200	77.7300	76.3200	77.7300	-23.252%	26	32	+7.423%
2025-07-25	101.4500	101.4500	101.2800	101.2800	-4.453%	2	13	-17.555%
2025-07-01	106.0500	106.0500	106.0000	106.0000	-0.981%	2	13	-21.226%
2025-06-27	107.0500	107.0500	107.0500	107.0500	-11.324%	1	11	-21.999%
2025-06-23	120.7200	120.7200	120.7200	120.7200	+0.869%	1	12	-30.832%
2025-06-16	119.8000	119.8000	119.6800	119.6800	-2.334%	4	11	-30.231%
2025-06-06	122.5400	122.5400	122.5400	122.5400	-43.018%	2	9	-31.859%
2025-04-08	215.0500	215.0500	215.0500	215.0500	+19.592%	1	8	-61.172%
2025-03-21	179.8200	179.8200	179.8200	179.8200	+6.459%	2	8	-53.565%
2025-03-12	168.9100	168.9100	168.9100	168.9100	+42.648%	2	7	-50.565%
2025-02-18	118.4100	118.4100	118.4100	118.4100	+4.142%	2	9	-29.482%
2025-02-14	113.8500	113.8500	113.7000	113.7000	-2.821%	8	7	-26.561%
2025-02-13	117.1000	117.1000	117.0000	117.0000	-1.763%	2	6	-28.632%
2025-02-11	119.2000	119.2000	119.1000	119.1000	-6.390%	2	6	-29.891%
2025-02-03	127.2300	127.2300	127.2300	127.2300	-8.959%	2	6	-34.371%
2025-01-29	141.1500	141.2000	139.5500	139.7500	+0.402%	4	6	-40.250%
2025-01-28	140.3900	140.3900	139.1900	139.1900	-21.094%	2	5	-40.010%
2025-01-13	176.4000	176.4000	176.4000	176.4000	+1.496%	2	6	-52.664%
2025-01-03	173.8000	173.8000	173.8000	173.8000	-1.390%	4	4	-51.956%
2024-12-23	176.2500	176.2500	176.2500	176.2500	+5.748%	1	2	-52.624%
2024-12-18	166.6700	166.6700	166.6700	166.6700	+1.808%	1	1	-49.901%
2024-12-06	163.7100	163.7100	163.7100	163.7100	-3.898%	8	4	-48.995%
2024-12-04	170.4800	170.4800	170.3500	170.3500	0.000%	4	4	-50.983%