Dark

META20261218P800
META Dec 18 2026 800.00 Put (META261218P00800000)
option OPRA

EOD

Jul 23, 2026

205.20+27.596%(+44.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	205.2000	205.2000	205.2000	205.2000	+27.596%	1	213	0.000%
2026-07-16	160.8200	160.8200	160.8200	160.8200	+2.760%	1	213	+27.596%
2026-07-15	164.9200	164.9200	156.5000	156.5000	-7.566%	10	212	+31.118%
2026-07-14	169.3100	169.3100	169.3100	169.3100	+5.581%	3	215	+21.198%
2026-07-10	160.3600	160.3600	160.3600	160.3600	-26.743%	1	217	+27.962%
2026-07-02	218.9000	218.9000	218.9000	218.9000	+13.596%	2	218	-6.259%
2026-07-01	192.7000	192.7000	192.7000	192.7000	-21.189%	1	218	+6.487%
2026-06-30	244.5100	244.5100	244.5100	244.5100	-4.897%	1	219	-16.077%
2026-06-25	257.1000	257.1000	257.1000	257.1000	+7.930%	2	218	-20.187%
2026-06-24	238.2100	238.2100	238.2100	238.2100	+12.416%	1	218	-13.858%
2026-06-15	207.2500	211.9000	207.2500	211.9000	-8.664%	3	217	-3.162%
2026-06-10	232.0000	232.0000	232.0000	232.0000	+6.642%	20	215	-11.552%
2026-06-09	217.5500	217.5500	217.5500	217.5500	-0.330%	1	209	-5.677%
2026-06-08	218.2700	218.2700	218.2700	218.2700	+9.255%	20	209	-5.988%
2026-06-05	199.7800	199.7800	199.7800	199.7800	+11.267%	1	189	+2.713%
2026-05-28	179.5500	179.5500	179.5500	179.5500	-9.742%	5	189	+14.286%
2026-05-18	198.9300	198.9300	198.9300	198.9300	-3.899%	20	188	+3.152%
2026-05-11	205.0000	207.0000	205.0000	207.0000	+6.701%	3	200	-0.870%
2026-05-06	194.0000	194.0000	194.0000	194.0000	-2.020%	1	202	+5.773%
2026-05-01	198.0000	198.0000	198.0000	198.0000	-3.330%	1	202	+3.636%
2026-04-30	200.4400	204.8200	200.4400	204.8200	+26.198%	2	202	+0.186%
2026-04-23	162.4500	162.4500	162.2900	162.3000	+11.043%	27	201	+26.433%
2026-04-17	146.1600	146.1600	146.1600	146.1600	-9.065%	1	216	+40.394%
2026-04-14	160.7300	160.7300	160.7300	160.7300	-16.504%	1	217	+27.668%
2026-04-08	204.0000	204.0000	192.5000	192.5000	-18.432%	4	217	+6.597%
2026-04-07	236.0000	236.0000	236.0000	236.0000	+8.931%	1	215	-13.051%
2026-04-01	216.6500	216.6500	216.6500	216.6500	-7.415%	1	214	-5.285%
2026-03-31	256.8500	256.8500	234.0000	234.0000	-14.595%	2	215	-12.308%
2026-03-27	269.0000	273.9900	269.0000	273.9900	+6.198%	5	216	-25.107%
2026-03-26	227.0000	258.0000	227.0000	258.0000	+61.979%	4	214	-20.465%
2026-02-11	159.2800	159.2800	159.2800	159.2800	-2.264%	1	212	+28.830%
2026-02-09	162.9700	162.9700	162.9700	162.9700	+19.743%	1	212	+25.913%
2026-02-02	136.1500	136.1500	136.1000	136.1000	+4.291%	2	211	+50.771%
2026-01-30	129.4500	130.5000	129.4500	130.5000	+8.389%	3	209	+57.241%
2026-01-29	132.5500	132.5500	120.4000	120.4000	-26.585%	13	206	+70.432%
2026-01-28	164.0000	164.0000	164.0000	164.0000	+0.324%	1	207	+25.122%
2026-01-26	164.2500	164.2500	163.4700	163.4700	-4.252%	11	208	+25.528%
2026-01-23	170.7300	170.7300	170.7300	170.7300	-5.234%	1	200	+20.190%
2026-01-22	180.2900	180.2900	180.1600	180.1600	-13.923%	5	199	+13.899%
2026-01-20	206.1000	209.3000	206.1000	209.3000	+7.328%	21	204	-1.959%
2026-01-15	198.8000	198.8400	195.0100	195.0100	+2.046%	5	223	+5.225%
2026-01-13	193.0000	193.0000	191.1000	191.1000	+8.951%	22	220	+7.378%
2026-01-12	175.4000	175.4000	175.4000	175.4000	-0.341%	1	199	+16.990%
2026-01-07	176.0000	176.0000	176.0000	176.0000	+6.024%	2	198	+16.591%
2026-01-06	172.0000	172.0000	166.0000	166.0000	-0.984%	3	200	+23.614%
2026-01-05	167.6500	167.6500	167.6500	167.6500	-0.522%	1	197	+22.398%
2025-12-31	168.5300	168.5300	168.5300	168.5300	+2.090%	1	197	+21.759%
2025-12-30	164.7000	165.0800	164.7000	165.0800	-0.972%	8	197	+24.303%
2025-12-23	166.7000	166.7000	166.7000	166.7000	-0.323%	1	192	+23.095%
2025-12-19	167.2400	167.2400	167.2400	167.2400	-0.983%	1	193	+22.698%
2025-12-18	170.2000	170.2000	168.9000	168.9000	-5.537%	11	194	+21.492%
2025-12-15	178.8000	178.8000	178.8000	178.8000	-1.433%	1	205	+14.765%
2025-12-12	181.4000	181.4000	181.4000	181.4000	+7.153%	1	205	+13.120%
2025-12-05	169.2900	169.2900	169.2900	169.2900	-3.130%	20	204	+21.212%
2025-12-04	171.6800	174.7600	171.6800	174.7600	-5.571%	3	184	+17.418%
2025-12-03	185.0700	185.0700	185.0700	185.0700	-12.097%	1	187	+10.877%
2025-11-24	210.5400	210.5400	210.5400	210.5400	-9.034%	1	186	-2.536%
2025-11-18	225.0000	231.4500	225.0000	231.4500	+9.859%	6	187	-11.342%
2025-11-14	211.9000	212.0000	210.6800	210.6800	+2.431%	3	186	-2.601%
2025-11-07	216.4000	216.4000	205.6800	205.6800	+1.756%	3	185	-0.233%
2025-11-06	202.1400	202.1400	202.1300	202.1300	+1.014%	5	183	+1.519%
2025-11-04	200.0500	200.1000	200.0500	200.1000	+7.361%	6	183	+2.549%
2025-10-31	178.5000	186.3800	178.5000	186.3800	+7.023%	10	177	+10.098%
2025-10-30	177.0000	178.0800	174.1500	174.1500	+38.379%	8	167	+17.829%
2025-10-28	125.8500	125.8500	125.8500	125.8500	-5.447%	2	159	+63.051%
2025-10-23	133.1000	133.1000	133.1000	133.1000	-3.551%	1	157	+54.170%
2025-10-22	137.0000	138.0000	137.0000	138.0000	+1.025%	2	157	+48.696%
2025-10-21	136.0000	136.6000	136.0000	136.6000	-9.536%	2	157	+50.220%
2025-10-17	151.0000	151.0000	151.0000	151.0000	-1.307%	1	157	+35.894%
2025-10-16	151.0000	153.0000	151.0000	153.0000	+3.553%	2	157	+34.118%
2025-10-15	147.7500	147.7500	147.7500	147.7500	-1.729%	1	157	+38.883%
2025-10-14	152.0000	154.9200	149.7800	150.3500	+2.979%	4	157	+36.482%
2025-10-13	146.0000	146.0000	146.0000	146.0000	-3.947%	1	157	+40.548%
2025-10-10	149.5000	152.0000	149.5000	152.0000	+4.575%	2	157	+35.000%
2025-10-08	144.9300	146.9000	144.9300	145.3500	-5.124%	5	157	+41.176%
2025-10-06	153.2000	153.2000	153.2000	153.2000	+7.358%	6	154	+33.943%
2025-10-03	142.7000	142.7000	142.7000	142.7000	+1.929%	2	148	+43.798%
2025-10-02	140.0000	140.0000	140.0000	140.0000	+6.488%	1	146	+46.571%
2025-09-30	131.5000	131.5000	131.4700	131.4700	+1.631%	15	145	+56.081%
2025-09-26	129.3600	129.3600	129.3600	129.3600	+8.523%	1	130	+58.627%
2025-09-23	119.2000	119.2000	119.2000	119.2000	+7.465%	10	130	+72.148%
2025-09-18	110.0100	110.9200	110.0100	110.9200	-9.305%	14	120	+84.998%
2025-09-11	122.3000	122.3000	122.3000	122.3000	-1.371%	2	106	+67.784%
2025-08-28	124.8100	124.8100	124.0000	124.0000	+0.105%	6	106	+65.484%
2025-08-27	123.9000	123.9000	123.8700	123.8700	-1.690%	25	106	+65.658%
2025-08-22	126.0000	126.0000	126.0000	126.0000	+7.417%	3	106	+62.857%
2025-08-18	118.1300	118.1300	117.3000	117.3000	+7.123%	5	106	+74.936%
2025-08-15	109.5000	109.5000	109.5000	109.5000	-7.203%	4	102	+87.397%
2025-08-08	118.8000	118.8200	118.0000	118.0000	-2.801%	5	98	+73.898%
2025-08-07	118.0700	121.4000	118.0700	121.4000	+4.556%	26	97	+69.028%
2025-08-04	116.1100	116.1100	116.1100	116.1100	-4.041%	1	109	+76.729%
2025-08-01	121.0000	121.0000	121.0000	121.0000	+10.704%	1	109	+69.587%
2025-07-31	108.5000	112.4200	108.5000	109.3000	-25.898%	33	109	+87.740%
2025-07-29	147.5000	147.5000	147.5000	147.5000	+2.203%	1	81	+39.119%
2025-07-22	144.3200	144.3200	144.3200	144.3200	+0.817%	1	82	+42.184%
2025-07-15	143.1500	143.1500	143.1500	143.1500	-2.949%	1	81	+43.346%
2025-07-11	147.5000	147.5000	147.5000	147.5000	-1.516%	1	81	+39.119%
2025-07-02	149.7700	149.7700	149.7700	149.7700	+3.575%	17	81	+37.010%
2025-06-27	144.3000	144.6000	144.3000	144.6000	-2.066%	22	81	+41.909%
2025-06-26	147.6500	147.6500	147.6500	147.6500	-3.830%	4	72	+38.977%
2025-06-24	153.5300	153.5300	153.5300	153.5300	-4.847%	1	68	+33.655%
2025-06-16	161.3500	161.3500	161.3500	161.3500	-18.096%	2	67	+27.177%
2025-05-22	197.0000	197.0000	197.0000	197.0000	+5.027%	3	65	+4.162%
2025-05-15	187.5700	187.5700	187.5700	187.5700	-14.183%	2	62	+9.399%
2025-05-08	219.4000	219.4000	218.5700	218.5700	-2.359%	3	64	-6.117%
2025-05-02	223.8500	223.8500	223.8500	223.8500	-5.795%	2	65	-8.331%
2025-05-01	237.6200	237.6200	237.6200	237.6200	-7.928%	1	65	-13.644%
2025-04-29	258.5000	258.5000	258.0800	258.0800	-1.417%	2	65	-20.490%
2025-04-25	261.7900	261.7900	261.7900	261.7900	-3.665%	2	66	-21.617%
2025-04-10	271.7500	271.7500	271.7500	271.7500	-8.855%	1	65	-24.489%
2025-04-09	298.6500	298.6500	298.1500	298.1500	+26.748%	2	65	-31.176%
2025-03-19	235.3100	236.1100	235.2300	235.2300	-2.016%	8	65	-12.766%
2025-03-10	240.0700	240.0700	240.0700	240.0700	+55.677%	2	57	-14.525%
2025-02-12	154.2100	154.2100	154.2100	154.2100	-1.808%	2	59	+33.065%
2025-02-07	157.2000	157.3300	157.0500	157.0500	-9.741%	12	57	+30.659%
2025-01-30	174.1500	174.1500	174.0000	174.0000	-4.944%	2	54	+17.931%
2025-01-28	183.5000	183.7600	183.0100	183.0500	-14.343%	28	53	+12.101%
2024-12-10	213.7000	213.7000	213.7000	213.7000	-3.093%	1	44	-3.978%
2024-12-04	220.3400	220.5200	220.3400	220.5200	-10.241%	2	44	-6.947%
2024-10-25	245.0500	245.6800	245.0500	245.6800	+1.483%	16	44	-16.477%
2024-10-15	242.0900	242.0900	242.0900	242.0900	-16.627%	1	43	-15.238%
2024-09-12	290.7400	290.7400	290.3700	290.3700	+1.823%	100	43	-29.332%
2024-08-23	285.1700	285.1700	285.1700	285.1700	-11.731%	2	112	-28.043%
2024-08-02	323.0700	323.0700	323.0700	323.0700	+11.735%	100	111	-36.484%
2024-08-01	288.7400	289.1400	288.7400	289.1400	-14.999%	100	160	-29.031%
2024-07-25	349.2300	349.4000	340.1600	340.1600	-0.044%	251	260	-39.675%
2024-07-24	340.5300	340.5300	340.3100	340.3100	+7.506%	2	11	-39.702%
2024-07-22	316.5500	316.5500	316.5500	316.5500	-7.170%	5	12	-35.176%
2024-07-17	326.8000	341.0000	326.8000	341.0000	+8.261%	3	7	-39.824%
2024-07-16	314.9800	314.9800	314.9800	314.9800	+3.282%	1	4	-34.853%
2024-06-06	304.9700	304.9700	304.9700	304.9700	-8.321%	3	3	-32.715%
2024-05-07	332.6500	332.6500	332.6500	332.6500	0.000%	5	5	-38.314%