Dark

META20261218P740
META Dec 18 2026 740.00 Put (META261218P00740000)
option OPRA

EOD

Sep 17, 2026

90.05-18.969%(-21.08)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	90.0500	90.0500	90.0500	90.0500	-18.969%	5	131	0.000%
2026-09-11	111.2000	111.2000	111.1300	111.1300	+0.844%	3	136	-18.969%
2026-09-09	111.0400	112.0000	110.2000	110.2000	-39.781%	3	137	-18.285%
2026-08-24	183.0000	183.0000	183.0000	183.0000	+3.407%	1	137	-50.792%
2026-08-17	177.1000	177.1500	176.9700	176.9700	+11.900%	42	136	-49.116%
2026-08-03	158.1500	158.1500	158.1500	158.1500	-1.721%	5	139	-43.060%
2026-07-23	160.9200	160.9200	160.9200	160.9200	+34.425%	1	134	-44.041%
2026-07-10	117.8500	120.9500	117.8500	119.7100	-26.558%	4	135	-24.777%
2026-07-02	163.0000	163.0000	163.0000	163.0000	-11.220%	74	209	-44.755%
2026-06-29	184.0000	184.0000	183.6000	183.6000	-0.821%	4	209	-50.953%
2026-06-11	185.1200	185.1200	185.1200	185.1200	+42.094%	1	207	-51.356%
2026-05-28	132.0700	132.0800	130.2700	130.2800	-1.318%	12	207	-30.880%
2026-05-27	132.0200	132.0200	132.0200	132.0200	-10.767%	12	209	-31.791%
2026-05-08	147.9500	147.9500	147.9500	147.9500	+3.295%	5	197	-39.135%
2026-05-06	152.5000	152.5000	143.2300	143.2300	+26.528%	21	197	-37.129%
2026-04-29	112.9000	113.2000	112.9000	113.2000	+2.676%	3	196	-20.451%
2026-04-27	110.2500	110.2500	110.2500	110.2500	-1.210%	1	196	-18.322%
2026-04-24	111.6000	111.6000	111.6000	111.6000	+3.814%	5	195	-19.310%
2026-04-17	107.0600	107.5000	106.2000	107.5000	-3.966%	11	195	-16.233%
2026-04-16	113.0000	113.0000	111.9400	111.9400	-1.548%	9	197	-19.555%
2026-04-15	114.3100	114.3100	113.7000	113.7000	-40.710%	14	197	-20.800%
2026-03-31	191.7700	191.7700	191.7700	191.7700	-13.602%	3	191	-53.043%
2026-03-27	221.7500	221.9600	221.7500	221.9600	+66.762%	3	194	-59.430%
2026-02-25	133.1000	133.1000	133.1000	133.1000	+5.118%	1	194	-32.344%
2026-02-20	128.4500	129.1000	126.6000	126.6200	+6.645%	20	194	-28.882%
2026-02-09	118.7300	118.7300	118.7300	118.7300	-4.157%	1	198	-24.156%
2026-02-06	123.8800	123.8800	123.8800	123.8800	+30.675%	1	198	-27.309%
2026-01-30	91.7600	95.3000	91.7600	94.8000	+7.727%	34	198	-5.011%
2026-01-29	93.6000	96.3000	88.0000	88.0000	-28.831%	82	175	+2.330%
2026-01-26	123.9500	123.9500	123.6500	123.6500	-9.672%	3	102	-27.173%
2026-01-22	137.2100	137.2100	136.6300	136.8900	-5.593%	4	102	-34.217%
2026-01-13	146.0000	146.0000	145.0000	145.0000	+10.984%	20	102	-37.897%
2026-01-09	130.6000	130.6500	130.6000	130.6500	-3.729%	20	122	-31.075%
2026-01-02	135.7100	135.7100	135.7100	135.7100	+7.366%	1	102	-33.645%
2025-12-26	126.4000	126.4000	126.4000	126.4000	-1.886%	1	102	-28.758%
2025-12-22	129.4100	129.4100	128.8300	128.8300	-0.286%	2	103	-30.102%
2025-12-18	129.2000	129.2000	129.2000	129.2000	-4.853%	1	103	-30.302%
2025-12-09	135.7900	135.7900	135.7900	135.7900	+0.809%	11	103	-33.684%
2025-12-04	134.7000	134.7000	134.7000	134.7000	-5.936%	1	114	-33.148%
2025-12-02	143.2000	143.2000	143.2000	143.2000	-0.521%	1	113	-37.116%
2025-11-28	143.9500	143.9500	143.9500	143.9500	-2.802%	1	113	-37.444%
2025-11-26	148.1000	148.1000	148.1000	148.1000	-3.706%	1	111	-39.196%
2025-11-25	155.2300	155.2300	153.8000	153.8000	-8.697%	4	111	-41.450%
2025-11-24	168.4500	168.4500	168.4500	168.4500	-7.496%	1	107	-46.542%
2025-11-18	182.1000	182.1000	182.1000	182.1000	+10.050%	4	106	-50.549%
2025-11-17	165.4700	165.4700	165.4700	165.4700	+0.067%	1	106	-45.579%
2025-11-14	165.3600	165.3600	165.3600	165.3600	+0.719%	1	106	-45.543%
2025-11-13	164.1800	164.1800	164.1800	164.1800	-2.852%	1	106	-45.152%
2025-11-07	165.0000	170.0000	165.0000	169.0000	+4.832%	7	107	-46.716%
2025-11-06	156.0000	161.2100	156.0000	161.2100	+7.473%	4	107	-44.141%
2025-11-05	151.0300	151.0300	148.5000	150.0000	-2.414%	4	108	-39.967%
2025-11-04	157.0000	157.0000	153.7100	153.7100	+1.125%	2	109	-41.416%
2025-11-03	146.4500	152.0000	146.4500	152.0000	+3.683%	8	103	-40.757%
2025-10-31	142.0000	146.6000	142.0000	146.6000	+8.593%	5	103	-38.574%
2025-10-30	132.0000	140.0000	128.4000	135.0000	+37.755%	28	101	-33.296%
2025-10-29	95.0700	98.0000	95.0700	98.0000	+4.255%	6	104	-8.112%
2025-10-28	93.0000	95.0000	93.0000	94.0000	+1.075%	5	103	-4.202%
2025-10-27	90.8700	93.0000	90.8100	93.0000	-4.684%	57	62	-3.172%
2025-10-23	97.4600	97.5700	97.4600	97.5700	-4.670%	2	62	-7.707%
2025-10-22	102.3500	102.3500	102.3500	102.3500	+0.108%	3	60	-12.018%
2025-10-20	102.2400	102.2400	102.2400	102.2400	-6.408%	1	63	-11.923%
2025-10-15	109.2400	109.2400	109.2400	109.2400	-2.071%	1	64	-17.567%
2025-10-08	111.5500	111.5500	111.5500	111.5500	+0.586%	1	63	-19.274%
2025-10-06	116.0500	116.0500	110.9000	110.9000	+1.510%	2	62	-18.801%
2025-10-03	106.5000	109.2500	106.5000	109.2500	+3.310%	6	60	-17.574%
2025-10-02	105.7500	105.7500	105.7500	105.7500	-0.536%	1	55	-14.846%
2025-10-01	108.0200	108.0200	106.3200	106.3200	+11.062%	22	54	-15.303%
2025-09-29	95.7300	95.7300	95.7300	95.7300	+10.428%	1	38	-5.933%
2025-09-23	86.6900	86.6900	86.6900	86.6900	+1.988%	1	37	+3.876%
2025-09-22	85.0000	85.0000	85.0000	85.0000	+3.976%	1	37	+5.941%
2025-09-18	80.9000	82.0300	80.9000	81.7500	-7.102%	12	36	+10.153%
2025-09-17	86.8000	88.0000	86.8000	88.0000	0.000%	3	33	+2.330%
2025-09-15	86.1100	88.0000	85.5800	88.0000	-4.014%	12	32	+2.330%
2025-09-05	91.6800	91.6800	91.6800	91.6800	-10.294%	1	32	-1.778%
2025-09-02	102.2000	102.2000	102.2000	102.2000	+4.627%	5	32	-11.888%
2025-08-29	96.3700	97.6800	96.3700	97.6800	+5.213%	2	31	-7.811%
2025-08-22	92.8400	92.8400	92.8400	92.8400	-5.130%	1	31	-3.005%
2025-08-20	94.8300	99.2400	94.8300	97.8600	+13.002%	29	30	-7.981%
2025-08-04	87.0000	87.0000	86.5800	86.6000	+4.843%	3	31	+3.984%
2025-07-31	80.6500	82.6000	80.6500	82.6000	-21.854%	14	32	+9.019%
2025-07-09	105.7000	105.7000	105.7000	105.7000	-5.852%	1	25	-14.806%
2025-07-08	112.2700	112.2700	112.2700	112.2700	+3.265%	2	24	-19.792%
2025-06-30	108.7200	108.7200	108.7200	108.7200	-3.983%	1	22	-17.173%
2025-06-26	113.2300	113.2300	113.2300	113.2300	-11.227%	1	22	-20.472%
2025-06-06	127.5000	127.5500	127.5000	127.5500	-36.113%	4	22	-29.400%
2025-04-09	199.6500	199.6500	199.6500	199.6500	+3.984%	10	22	-54.896%
2025-04-02	192.0000	192.0000	192.0000	192.0000	+14.627%	3	24	-53.099%
2025-03-25	167.5000	167.5000	167.5000	167.5000	+8.414%	2	27	-46.239%
2025-03-05	154.5000	154.5000	154.5000	154.5000	+5.102%	1	27	-41.715%
2025-03-03	147.0000	147.0000	147.0000	147.0000	+6.214%	5	26	-38.741%
2025-02-21	138.4000	138.4000	138.4000	138.4000	+4.374%	20	26	-34.935%
2025-02-19	132.0000	132.6000	132.0000	132.6000	+11.616%	3	16	-32.089%
2025-02-14	118.8500	118.8500	118.8000	118.8000	-2.902%	4	13	-24.200%
2025-02-13	122.2500	122.3500	122.1500	122.3500	-1.450%	13	9	-26.400%
2025-02-11	124.2500	124.2500	124.1500	124.1500	+0.388%	2	9	-27.467%
2025-02-07	123.6700	123.6700	123.6700	123.6700	-2.468%	2	8	-27.185%
2025-02-06	126.8000	126.8000	126.8000	126.8000	-0.938%	1	7	-28.983%
2025-02-05	128.0000	128.0000	128.0000	128.0000	-2.588%	1	6	-29.648%
2025-02-03	131.3900	131.4000	131.3900	131.4000	-10.703%	2	6	-31.469%
2025-01-29	144.3600	147.1500	144.3600	147.1500	-11.329%	6	8	-38.804%
2024-12-12	165.9500	165.9500	165.9500	165.9500	-2.445%	4	4	-45.737%
2024-12-06	170.1100	170.1100	170.1100	170.1100	0.000%	8	4	-47.064%