Dark

META20261218P750
META Dec 18 2026 750.00 Put (META261218P00750000)
option OPRA

EOD

Sep 17, 2026

97.80+0.493%(+0.48)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	97.8000	97.8000	97.8000	97.8000	+0.493%	6	871	0.000%
2026-09-16	97.3200	97.3200	97.3200	97.3200	-9.638%	1	865	+0.493%
2026-09-15	105.0000	107.7000	102.8500	107.7000	-0.305%	13	864	-9.192%
2026-09-14	111.3000	111.3000	108.0300	108.0300	-9.142%	5	876	-9.470%
2026-09-11	117.5000	118.9000	117.5000	118.9000	-4.306%	12	876	-17.746%
2026-09-10	117.8500	124.2500	117.8500	124.2500	+4.588%	4	877	-21.288%
2026-09-09	125.0000	125.0000	116.6500	118.8000	-17.483%	6	876	-17.677%
2026-09-03	143.9700	143.9700	143.9700	143.9700	-28.904%	1	875	-32.069%
2026-08-21	202.2500	203.5000	202.2500	202.5000	-4.074%	81	876	-51.704%
2026-08-20	208.8000	211.1000	208.8000	211.1000	+6.080%	8	802	-53.671%
2026-08-19	210.9000	210.9000	199.0000	199.0000	+30.150%	22	809	-50.854%
2026-08-11	152.9000	152.9000	152.9000	152.9000	-10.585%	1	786	-36.037%
2026-08-06	171.0000	171.0000	171.0000	171.0000	-2.235%	1	786	-42.807%
2026-08-05	167.0000	174.9100	167.0000	174.9100	+1.810%	4	786	-44.086%
2026-08-03	171.8000	171.8000	171.8000	171.8000	-21.937%	25	786	-43.073%
2026-07-30	222.7800	222.7800	217.6800	220.0800	+29.764%	44	809	-55.562%
2026-07-28	169.6000	169.6000	169.6000	169.6000	+1.984%	1	786	-42.335%
2026-07-27	166.3000	166.3000	166.3000	166.3000	+2.025%	1	786	-41.191%
2026-07-24	161.9000	163.0000	161.9000	163.0000	+1.983%	4	786	-40.000%
2026-07-23	159.8300	159.8300	159.8300	159.8300	+9.398%	1	787	-38.810%
2026-07-17	146.1000	146.1000	146.1000	146.1000	+19.705%	2	788	-33.060%
2026-07-16	122.0500	122.0500	122.0500	122.0500	+1.514%	2	788	-19.869%
2026-07-15	123.7700	123.8500	120.2300	120.2300	-7.201%	15	788	-18.656%
2026-07-14	136.6900	136.7500	129.5600	129.5600	+2.973%	131	788	-24.514%
2026-07-10	124.2800	125.8200	124.2800	125.8200	-30.868%	2	887	-22.270%
2026-07-09	182.0000	182.0000	182.0000	182.0000	+11.247%	6	885	-46.264%
2026-07-08	163.5500	163.6000	163.5500	163.6000	+9.431%	9	891	-40.220%
2026-07-07	159.4500	159.4500	149.5000	149.5000	-10.640%	34	891	-34.582%
2026-07-02	167.3000	167.3000	167.3000	167.3000	+3.049%	1	926	-41.542%
2026-07-01	162.3500	162.3500	162.3500	162.3500	-17.797%	1	926	-39.760%
2026-06-30	197.5000	197.5000	197.5000	197.5000	-2.805%	1	926	-50.481%
2026-06-26	210.2600	211.1500	200.0000	203.2000	-3.514%	486	925	-51.870%
2026-06-25	210.6000	210.6000	210.6000	210.6000	+8.495%	1	929	-53.561%
2026-06-12	194.1100	194.1100	194.1100	194.1100	-1.090%	2	928	-49.616%
2026-06-11	196.2500	196.2500	196.2500	196.2500	+12.509%	1	930	-50.166%
2026-06-08	174.4300	174.4300	174.4300	174.4300	+10.071%	5	930	-43.932%
2026-06-05	158.4700	158.4700	158.4700	158.4700	+4.808%	5	935	-38.285%
2026-06-03	151.2000	151.2000	151.2000	151.2000	+1.070%	5	930	-35.317%
2026-06-01	149.6000	149.6000	149.6000	149.6000	+5.137%	3	935	-34.626%
2026-05-29	142.2900	142.2900	142.2900	142.2900	+3.109%	3	938	-31.267%
2026-05-28	141.1500	141.1500	138.0000	138.0000	-10.766%	4	940	-29.130%
2026-05-27	154.6500	154.6500	154.6500	154.6500	-1.371%	3	944	-36.760%
2026-05-18	156.8000	156.8000	156.8000	156.8000	+3.533%	1	947	-37.628%
2026-05-14	152.6400	152.6400	151.4500	151.4500	-9.878%	2	946	-35.424%
2026-05-12	168.0500	168.0500	168.0500	168.0500	+4.004%	1	946	-41.803%
2026-05-11	161.5800	161.5800	161.5800	161.5800	+8.918%	1	946	-39.473%
2026-05-07	148.3500	148.3500	148.3500	148.3500	-7.886%	1	945	-34.075%
2026-05-06	161.8000	161.8000	161.0500	161.0500	-0.365%	5	944	-39.274%
2026-05-05	156.4000	161.6400	156.4000	161.6400	+4.284%	2	940	-39.495%
2026-05-04	160.2000	161.2800	155.0000	155.0000	-1.116%	64	940	-36.903%
2026-05-01	156.7500	156.7500	156.7500	156.7500	-3.109%	1	995	-37.608%
2026-04-30	161.7800	161.7800	161.7800	161.7800	+33.647%	2	995	-39.548%
2026-04-29	119.5500	121.0500	119.5000	121.0500	+1.911%	9	993	-19.207%
2026-04-27	118.7800	118.7800	118.7800	118.7800	-0.352%	1	989	-17.663%
2026-04-20	119.2000	119.2000	119.2000	119.2000	+7.678%	33	990	-17.953%
2026-04-17	110.0000	110.7000	110.0000	110.7000	-7.449%	2	957	-11.653%
2026-04-16	120.2500	120.2500	119.1600	119.6100	-2.335%	4	955	-18.234%
2026-04-15	122.4700	122.4700	122.4700	122.4700	-3.186%	1	954	-20.144%
2026-04-14	126.3600	126.5500	126.3600	126.5000	-11.588%	12	955	-22.688%
2026-04-13	146.0700	146.0700	143.0800	143.0800	-0.625%	11	965	-31.647%
2026-04-10	143.8500	143.9800	143.8500	143.9800	-2.054%	3	956	-32.074%
2026-04-09	147.0000	147.0000	147.0000	147.0000	-10.502%	7	959	-33.469%
2026-04-08	164.2500	164.2500	164.2500	164.2500	-15.248%	1	952	-40.457%
2026-04-02	193.8000	193.8000	193.8000	193.8000	-13.362%	1	951	-49.536%
2026-03-30	223.6900	223.6900	223.6900	223.6900	-1.890%	2	951	-56.279%
2026-03-27	217.4800	228.0000	217.4800	228.0000	+8.551%	29	953	-57.105%
2026-03-26	204.4000	210.9000	204.4000	210.0400	+25.210%	11	949	-53.437%
2026-03-25	167.7500	167.7500	167.7500	167.7500	-2.505%	2	960	-41.699%
2026-03-24	172.0600	172.0600	172.0600	172.0600	+3.092%	1	960	-43.159%
2026-03-20	166.9000	166.9000	166.9000	166.9000	+8.398%	1	961	-41.402%
2026-03-18	153.9700	153.9700	153.9700	153.9700	-1.301%	1	962	-36.481%
2026-03-13	156.0000	156.0000	156.0000	156.0000	+9.474%	1	963	-37.308%
2026-03-12	142.5000	142.5000	142.5000	142.5000	+8.283%	1	963	-31.368%
2026-03-10	131.6000	131.6000	131.6000	131.6000	-4.686%	1	963	-25.684%
2026-03-09	145.0500	145.1300	138.0700	138.0700	-2.431%	6	964	-29.166%
2026-03-06	138.0000	141.5100	138.0000	141.5100	+14.352%	4	964	-30.888%
2026-03-04	123.7500	123.7500	123.7500	123.7500	-9.007%	1	961	-20.970%
2026-03-03	141.5000	141.5000	136.0000	136.0000	-4.225%	2	962	-28.088%
2026-02-27	141.0000	142.0000	141.0000	142.0000	-5.017%	2	961	-31.127%
2026-02-24	148.4200	149.5000	148.4200	149.5000	+3.103%	2	961	-34.582%
2026-02-23	139.0000	145.0000	139.0000	145.0000	+8.818%	3	961	-32.552%
2026-02-20	133.2700	133.2700	133.2500	133.2500	-6.491%	10	961	-26.604%
2026-02-18	142.5000	142.5000	142.5000	142.5000	+13.501%	1	961	-31.368%
2026-02-11	125.5500	125.5500	125.5500	125.5500	-3.682%	1	961	-22.103%
2026-02-06	130.3500	130.3500	130.3500	130.3500	+7.002%	1	961	-24.971%
2026-02-04	121.8200	121.8200	121.8200	121.8200	+20.257%	1	960	-19.718%
2026-02-02	100.4500	103.6900	98.7500	101.3000	+1.047%	135	960	-3.455%
2026-01-30	99.5000	102.4000	98.2500	100.2500	+7.970%	60	1,056	-2.444%
2026-01-29	99.0500	102.9500	92.4200	92.8500	-28.593%	417	1,056	+5.331%
2026-01-28	130.0200	130.0300	130.0200	130.0300	+0.744%	74	905	-24.787%
2026-01-27	129.8800	129.8900	129.0700	129.0700	-0.715%	8	831	-24.227%
2026-01-26	133.0000	133.0000	129.4000	130.0000	-2.804%	61	823	-24.769%
2026-01-23	133.7500	133.7500	133.7500	133.7500	-6.937%	1	801	-26.879%
2026-01-22	143.7200	143.7200	143.7200	143.7200	-15.004%	2	802	-31.951%
2026-01-20	166.1000	169.0900	166.1000	169.0900	+6.985%	12	804	-42.161%
2026-01-15	158.0500	158.0500	158.0500	158.0500	+2.964%	2	814	-38.121%
2026-01-13	153.4200	153.5000	153.4200	153.5000	+11.677%	12	812	-36.287%
2026-01-09	137.4500	137.4500	137.4500	137.4500	-2.206%	2	800	-28.847%
2026-01-07	137.2000	141.2500	136.7500	140.5500	+5.360%	137	802	-30.416%
2026-01-05	133.7600	133.7600	133.4000	133.4000	-1.361%	3	672	-26.687%
2025-12-22	136.9500	136.9500	135.2400	135.2400	+0.483%	4	671	-27.684%
2025-12-18	136.0000	136.0000	134.5900	134.5900	-3.864%	2	667	-27.335%
2025-12-17	140.0000	140.0000	138.0000	140.0000	-0.285%	27	667	-30.143%
2025-12-16	140.4000	140.4000	140.4000	140.4000	-3.624%	10	686	-30.342%
2025-12-12	145.6800	145.6800	145.6800	145.6800	-0.390%	1	689	-32.867%
2025-12-10	146.3000	146.3000	146.2500	146.2500	+10.095%	2	690	-33.128%
2025-12-08	132.8400	132.8400	132.8400	132.8400	-5.418%	1	690	-26.378%
2025-12-04	140.0400	140.4500	137.8100	140.4500	-15.813%	14	691	-30.367%
2025-11-24	166.8300	166.8300	166.8300	166.8300	-7.224%	1	685	-41.377%
2025-11-21	181.4600	181.4600	179.8200	179.8200	-2.552%	3	684	-45.612%
2025-11-20	185.1200	185.3000	184.4700	184.5300	-2.381%	138	685	-47.000%
2025-11-19	189.0300	189.0300	189.0300	189.0300	+2.455%	26	547	-48.262%
2025-11-18	188.5000	188.5000	184.5000	184.5000	+8.053%	63	633	-46.992%
2025-11-13	170.7500	170.7500	170.7500	170.7500	-1.528%	1	516	-42.723%
2025-11-12	173.4000	173.4000	173.4000	173.4000	+8.988%	1	515	-43.599%
2025-11-10	158.8000	159.1000	158.8000	159.1000	-5.331%	2	514	-38.529%
2025-11-07	175.2600	177.4600	168.0200	168.0600	+1.861%	24	514	-41.806%
2025-11-06	165.2800	165.2800	164.9900	164.9900	+6.137%	8	508	-40.724%
2025-11-05	155.4500	155.4500	155.4500	155.4500	-4.924%	1	500	-37.086%
2025-11-04	157.5200	163.5000	157.5200	163.5000	+7.686%	7	500	-40.183%
2025-11-03	151.8300	151.8300	151.8300	151.8300	+0.218%	1	492	-35.586%
2025-10-31	148.0000	151.9500	148.0000	151.5000	+10.286%	6	492	-35.446%
2025-10-30	135.4000	143.6000	135.4000	137.3700	+35.367%	12	489	-28.805%
2025-10-29	101.4200	101.4800	101.2000	101.4800	+2.963%	8	481	-3.626%
2025-10-28	96.4500	99.0500	96.4500	98.5600	+1.661%	19	475	-0.771%
2025-10-27	96.9500	96.9500	96.9500	96.9500	-5.553%	2	472	+0.877%
2025-10-23	102.6500	102.6500	102.6500	102.6500	-14.714%	1	472	-4.725%
2025-10-17	119.9200	120.3600	119.9200	120.3600	+5.008%	3	473	-18.744%
2025-10-15	114.6200	114.6200	114.6200	114.6200	+0.149%	1	471	-14.675%
2025-10-13	114.4500	114.4500	114.4500	114.4500	-0.435%	1	472	-14.548%
2025-10-08	114.9500	114.9500	114.9500	114.9500	-4.921%	1	471	-14.920%
2025-10-06	120.9000	120.9000	120.9000	120.9000	+23.242%	1	470	-19.107%
2025-09-29	98.1000	98.1000	98.1000	98.1000	-2.339%	2	471	-0.306%
2025-09-26	98.6300	103.0200	97.8000	100.4500	+2.920%	191	473	-2.638%
2025-09-25	97.6000	97.6000	97.6000	97.6000	+0.432%	1	389	+0.205%
2025-09-24	97.1800	97.1800	97.1800	97.1800	+2.349%	5	389	+0.638%
2025-09-23	95.1000	95.4400	94.9500	94.9500	+3.207%	5	389	+3.002%
2025-09-22	87.3000	92.0000	87.3000	92.0000	+0.601%	2	389	+6.304%
2025-09-19	87.0000	91.6000	87.0000	91.4500	+4.312%	7	387	+6.944%
2025-09-18	86.3500	87.6700	84.7000	87.6700	-1.439%	15	385	+11.555%
2025-09-17	92.4000	92.4000	88.9500	88.9500	-4.200%	2	385	+9.949%
2025-09-15	93.4500	93.4500	92.5000	92.8500	-5.274%	5	385	+5.331%
2025-09-12	98.0200	98.0200	98.0200	98.0200	+1.945%	2	385	-0.224%
2025-09-11	95.4300	96.1500	95.4300	96.1500	+0.871%	3	386	+1.716%
2025-09-10	95.4900	95.4900	95.3200	95.3200	-0.282%	3	387	+2.602%
2025-09-04	95.5900	95.5900	95.5900	95.5900	-10.705%	1	385	+2.312%
2025-09-02	107.0500	107.0500	107.0500	107.0500	+6.200%	1	386	-8.641%
2025-08-29	101.2000	101.2000	100.8000	100.8000	+3.950%	5	388	-2.976%
2025-08-28	96.9700	96.9700	96.9700	96.9700	-0.041%	1	388	+0.856%
2025-08-26	97.0100	97.0100	97.0100	97.0100	-0.858%	1	388	+0.814%
2025-08-22	97.5200	97.8500	97.5200	97.8500	-5.578%	2	389	-0.051%
2025-08-20	103.6300	103.6300	103.6300	103.6300	+8.889%	1	388	-5.626%
2025-08-19	95.1700	95.1700	95.1700	95.1700	+0.390%	1	388	+2.763%
2025-08-18	94.8000	94.8000	94.8000	94.8000	+9.242%	1	389	+3.165%
2025-08-15	86.7800	86.7800	86.7800	86.7800	-1.319%	1	388	+12.699%
2025-08-14	87.9400	87.9400	87.9400	87.9400	-0.913%	2	389	+11.212%
2025-08-13	86.3200	88.7500	86.1500	88.7500	+3.102%	230	389	+10.197%
2025-08-12	87.2200	87.5400	86.0800	86.0800	-7.699%	8	161	+13.615%
2025-08-08	93.2600	93.2600	93.2600	93.2600	-1.883%	1	156	+4.868%
2025-08-05	95.0000	95.0500	94.8000	95.0500	-0.315%	16	157	+2.893%
2025-08-01	98.7700	98.7700	95.3500	95.3500	+9.096%	2	158	+2.569%
2025-07-31	86.5500	88.0000	83.9100	87.4000	-26.954%	44	157	+11.899%
2025-07-30	119.6500	119.6500	119.6500	119.6500	+5.187%	1	133	-18.262%
2025-07-29	111.7500	113.7500	111.7500	113.7500	+2.247%	23	132	-14.022%
2025-07-28	111.2500	111.2500	111.2500	111.2500	-0.581%	1	113	-12.090%
2025-07-24	111.9000	111.9000	111.9000	111.9000	-2.949%	1	112	-12.601%
2025-07-21	115.0000	115.5500	115.0000	115.3000	+1.425%	9	111	-15.178%
2025-07-14	113.6800	113.6800	113.6800	113.6800	-3.333%	1	106	-13.969%
2025-07-08	117.6000	117.6000	117.6000	117.6000	+0.060%	2	107	-16.837%
2025-07-07	116.7500	117.5300	116.7500	117.5300	-2.787%	2	105	-16.787%
2025-07-02	120.9000	120.9000	120.9000	120.9000	+7.706%	1	105	-19.107%
2025-06-30	112.7500	112.7500	112.2500	112.2500	-4.264%	6	107	-12.873%
2025-06-27	117.2500	117.2500	117.2500	117.2500	-1.471%	1	101	-16.588%
2025-06-26	119.0000	119.0000	119.0000	119.0000	-6.740%	4	101	-17.815%
2025-06-24	127.6000	127.6000	127.6000	127.6000	-4.498%	1	105	-23.354%
2025-06-10	133.4000	133.6100	133.4000	133.6100	-3.808%	4	106	-26.802%
2025-06-05	138.9000	138.9000	138.9000	138.9000	-6.779%	1	102	-29.590%
2025-06-02	151.3300	151.3300	149.0000	149.0000	-3.635%	2	103	-34.362%
2025-05-15	153.5800	154.6200	153.3500	154.6200	+2.012%	3	104	-36.748%
2025-05-14	151.3300	152.0900	150.6200	151.5700	+0.172%	7	102	-35.475%
2025-05-13	155.9400	155.9400	150.6400	151.3100	-6.524%	19	99	-35.364%
2025-05-12	165.7900	165.7900	161.6100	161.8700	-28.660%	35	96	-39.581%
2025-04-25	226.9000	226.9000	226.9000	226.9000	-3.187%	2	78	-56.897%
2025-04-24	234.3700	234.3700	234.3700	234.3700	+12.678%	1	79	-58.271%
2025-04-09	208.0000	208.0000	208.0000	208.0000	+5.024%	15	80	-52.981%
2025-03-19	200.9500	200.9500	198.0500	198.0500	-2.198%	3	85	-50.619%
2025-03-18	202.0000	202.5000	202.0000	202.5000	+18.248%	5	82	-51.704%
2025-03-04	173.2500	173.2500	171.2500	171.2500	+22.892%	49	69	-42.891%
2025-02-21	139.3500	139.3500	139.3500	139.3500	+12.334%	30	69	-29.817%
2025-02-14	124.1000	124.1000	124.0500	124.0500	-2.744%	4	53	-21.161%
2025-02-13	127.6500	127.6500	127.5500	127.5500	+0.433%	2	52	-23.324%
2025-02-12	127.2000	127.2000	127.0000	127.0000	-2.390%	3	52	-22.992%
2025-02-11	129.7000	130.1100	129.4000	130.1100	-5.140%	4	50	-24.833%
2025-02-03	136.8000	137.1600	136.7000	137.1600	-9.674%	6	49	-28.696%
2025-01-28	152.3000	152.5500	151.8500	151.8500	-7.324%	20	48	-35.594%
2025-01-24	164.2700	164.6700	163.8500	163.8500	-4.080%	14	39	-40.311%
2025-01-22	170.8200	170.8200	170.8200	170.8200	-1.214%	4	43	-42.747%
2024-12-12	170.8900	173.4000	169.5500	172.9200	-20.588%	45	39	-43.442%
2024-11-18	217.7500	217.7500	217.7500	217.7500	0.000%	1	1	-55.086%