Dark

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

EOD

Sep 16, 2026

136.50-6.379%(-9.30)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	135.1300	136.5000	134.1000	136.5000	-6.379%	12	208	0.000%
2026-09-14	145.8000	145.8000	145.8000	145.8000	-7.429%	1	206	-6.379%
2026-09-09	162.2000	164.5000	157.5000	157.5000	-34.552%	8	206	-13.333%
2026-08-24	247.7000	247.7000	240.6500	240.6500	-4.466%	2	212	-43.279%
2026-08-18	251.9000	251.9000	251.9000	251.9000	+8.181%	1	213	-45.812%
2026-08-17	232.8500	232.8500	232.8500	232.8500	+18.078%	1	212	-41.379%
2026-08-11	197.2000	197.2000	197.2000	197.2000	-8.704%	1	212	-30.781%
2026-08-06	216.0000	216.0000	216.0000	216.0000	-19.846%	1	211	-36.806%
2026-07-30	269.4800	269.4800	269.4800	269.4800	+31.326%	2	211	-49.347%
2026-07-23	205.2000	205.2000	205.2000	205.2000	+27.596%	1	213	-33.480%
2026-07-16	160.8200	160.8200	160.8200	160.8200	+2.760%	1	213	-15.122%
2026-07-15	164.9200	164.9200	156.5000	156.5000	-7.566%	10	212	-12.780%
2026-07-14	169.3100	169.3100	169.3100	169.3100	+5.581%	3	215	-19.379%
2026-07-10	160.3600	160.3600	160.3600	160.3600	-26.743%	1	217	-14.879%
2026-07-02	218.9000	218.9000	218.9000	218.9000	+13.596%	2	218	-37.643%
2026-07-01	192.7000	192.7000	192.7000	192.7000	-21.189%	1	218	-29.165%
2026-06-30	244.5100	244.5100	244.5100	244.5100	-4.897%	1	219	-44.174%
2026-06-25	257.1000	257.1000	257.1000	257.1000	+7.930%	2	218	-46.908%
2026-06-24	238.2100	238.2100	238.2100	238.2100	+12.416%	1	218	-42.698%
2026-06-15	207.2500	211.9000	207.2500	211.9000	-8.664%	3	217	-35.583%
2026-06-10	232.0000	232.0000	232.0000	232.0000	+6.642%	20	215	-41.164%
2026-06-09	217.5500	217.5500	217.5500	217.5500	-0.330%	1	209	-37.256%
2026-06-08	218.2700	218.2700	218.2700	218.2700	+9.255%	20	209	-37.463%
2026-06-05	199.7800	199.7800	199.7800	199.7800	+11.267%	1	189	-31.675%
2026-05-28	179.5500	179.5500	179.5500	179.5500	-9.742%	5	189	-23.977%
2026-05-18	198.9300	198.9300	198.9300	198.9300	-3.899%	20	188	-31.383%
2026-05-11	205.0000	207.0000	205.0000	207.0000	+6.701%	3	200	-34.058%
2026-05-06	194.0000	194.0000	194.0000	194.0000	-2.020%	1	202	-29.639%
2026-05-01	198.0000	198.0000	198.0000	198.0000	-3.330%	1	202	-31.061%
2026-04-30	200.4400	204.8200	200.4400	204.8200	+26.198%	2	202	-33.356%
2026-04-23	162.4500	162.4500	162.2900	162.3000	+11.043%	27	201	-15.896%
2026-04-17	146.1600	146.1600	146.1600	146.1600	-9.065%	1	216	-6.609%
2026-04-14	160.7300	160.7300	160.7300	160.7300	-16.504%	1	217	-15.075%
2026-04-08	204.0000	204.0000	192.5000	192.5000	-18.432%	4	217	-29.091%
2026-04-07	236.0000	236.0000	236.0000	236.0000	+8.931%	1	215	-42.161%
2026-04-01	216.6500	216.6500	216.6500	216.6500	-7.415%	1	214	-36.995%
2026-03-31	256.8500	256.8500	234.0000	234.0000	-14.595%	2	215	-41.667%
2026-03-27	269.0000	273.9900	269.0000	273.9900	+6.198%	5	216	-50.181%
2026-03-26	227.0000	258.0000	227.0000	258.0000	+61.979%	4	214	-47.093%
2026-02-11	159.2800	159.2800	159.2800	159.2800	-2.264%	1	212	-14.302%
2026-02-09	162.9700	162.9700	162.9700	162.9700	+19.743%	1	212	-16.242%
2026-02-02	136.1500	136.1500	136.1000	136.1000	+4.291%	2	211	+0.294%
2026-01-30	129.4500	130.5000	129.4500	130.5000	+8.389%	3	209	+4.598%
2026-01-29	132.5500	132.5500	120.4000	120.4000	-26.585%	13	206	+13.372%
2026-01-28	164.0000	164.0000	164.0000	164.0000	+0.324%	1	207	-16.768%
2026-01-26	164.2500	164.2500	163.4700	163.4700	-4.252%	11	208	-16.498%
2026-01-23	170.7300	170.7300	170.7300	170.7300	-5.234%	1	200	-20.049%
2026-01-22	180.2900	180.2900	180.1600	180.1600	-13.923%	5	199	-24.234%
2026-01-20	206.1000	209.3000	206.1000	209.3000	+7.328%	21	204	-34.783%
2026-01-15	198.8000	198.8400	195.0100	195.0100	+2.046%	5	223	-30.004%
2026-01-13	193.0000	193.0000	191.1000	191.1000	+8.951%	22	220	-28.571%
2026-01-12	175.4000	175.4000	175.4000	175.4000	-0.341%	1	199	-22.178%
2026-01-07	176.0000	176.0000	176.0000	176.0000	+6.024%	2	198	-22.443%
2026-01-06	172.0000	172.0000	166.0000	166.0000	-0.984%	3	200	-17.771%
2026-01-05	167.6500	167.6500	167.6500	167.6500	-0.522%	1	197	-18.580%
2025-12-31	168.5300	168.5300	168.5300	168.5300	+2.090%	1	197	-19.006%
2025-12-30	164.7000	165.0800	164.7000	165.0800	-0.972%	8	197	-17.313%
2025-12-23	166.7000	166.7000	166.7000	166.7000	-0.323%	1	192	-18.116%
2025-12-19	167.2400	167.2400	167.2400	167.2400	-0.983%	1	193	-18.381%
2025-12-18	170.2000	170.2000	168.9000	168.9000	-5.537%	11	194	-19.183%
2025-12-15	178.8000	178.8000	178.8000	178.8000	-1.433%	1	205	-23.658%
2025-12-12	181.4000	181.4000	181.4000	181.4000	+7.153%	1	205	-24.752%
2025-12-05	169.2900	169.2900	169.2900	169.2900	-3.130%	20	204	-19.369%
2025-12-04	171.6800	174.7600	171.6800	174.7600	-5.571%	3	184	-21.893%
2025-12-03	185.0700	185.0700	185.0700	185.0700	-12.097%	1	187	-26.244%
2025-11-24	210.5400	210.5400	210.5400	210.5400	-9.034%	1	186	-35.167%
2025-11-18	225.0000	231.4500	225.0000	231.4500	+9.859%	6	187	-41.024%
2025-11-14	211.9000	212.0000	210.6800	210.6800	+2.431%	3	186	-35.210%
2025-11-07	216.4000	216.4000	205.6800	205.6800	+1.756%	3	185	-33.635%
2025-11-06	202.1400	202.1400	202.1300	202.1300	+1.014%	5	183	-32.469%
2025-11-04	200.0500	200.1000	200.0500	200.1000	+7.361%	6	183	-31.784%
2025-10-31	178.5000	186.3800	178.5000	186.3800	+7.023%	10	177	-26.763%
2025-10-30	177.0000	178.0800	174.1500	174.1500	+38.379%	8	167	-21.619%
2025-10-28	125.8500	125.8500	125.8500	125.8500	-5.447%	2	159	+8.462%
2025-10-23	133.1000	133.1000	133.1000	133.1000	-3.551%	1	157	+2.554%
2025-10-22	137.0000	138.0000	137.0000	138.0000	+1.025%	2	157	-1.087%
2025-10-21	136.0000	136.6000	136.0000	136.6000	-9.536%	2	157	-0.073%
2025-10-17	151.0000	151.0000	151.0000	151.0000	-1.307%	1	157	-9.603%
2025-10-16	151.0000	153.0000	151.0000	153.0000	+3.553%	2	157	-10.784%
2025-10-15	147.7500	147.7500	147.7500	147.7500	-1.729%	1	157	-7.614%
2025-10-14	152.0000	154.9200	149.7800	150.3500	+2.979%	4	157	-9.212%
2025-10-13	146.0000	146.0000	146.0000	146.0000	-3.947%	1	157	-6.507%
2025-10-10	149.5000	152.0000	149.5000	152.0000	+4.575%	2	157	-10.197%
2025-10-08	144.9300	146.9000	144.9300	145.3500	-5.124%	5	157	-6.089%
2025-10-06	153.2000	153.2000	153.2000	153.2000	+7.358%	6	154	-10.901%
2025-10-03	142.7000	142.7000	142.7000	142.7000	+1.929%	2	148	-4.345%
2025-10-02	140.0000	140.0000	140.0000	140.0000	+6.488%	1	146	-2.500%
2025-09-30	131.5000	131.5000	131.4700	131.4700	+1.631%	15	145	+3.826%
2025-09-26	129.3600	129.3600	129.3600	129.3600	+8.523%	1	130	+5.519%
2025-09-23	119.2000	119.2000	119.2000	119.2000	+7.465%	10	130	+14.513%
2025-09-18	110.0100	110.9200	110.0100	110.9200	-9.305%	14	120	+23.062%
2025-09-11	122.3000	122.3000	122.3000	122.3000	-1.371%	2	106	+11.611%
2025-08-28	124.8100	124.8100	124.0000	124.0000	+0.105%	6	106	+10.081%
2025-08-27	123.9000	123.9000	123.8700	123.8700	-1.690%	25	106	+10.196%
2025-08-22	126.0000	126.0000	126.0000	126.0000	+7.417%	3	106	+8.333%
2025-08-18	118.1300	118.1300	117.3000	117.3000	+7.123%	5	106	+16.368%
2025-08-15	109.5000	109.5000	109.5000	109.5000	-7.203%	4	102	+24.658%
2025-08-08	118.8000	118.8200	118.0000	118.0000	-2.801%	5	98	+15.678%
2025-08-07	118.0700	121.4000	118.0700	121.4000	+4.556%	26	97	+12.438%
2025-08-04	116.1100	116.1100	116.1100	116.1100	-4.041%	1	109	+17.561%
2025-08-01	121.0000	121.0000	121.0000	121.0000	+10.704%	1	109	+12.810%
2025-07-31	108.5000	112.4200	108.5000	109.3000	-25.898%	33	109	+24.886%
2025-07-29	147.5000	147.5000	147.5000	147.5000	+2.203%	1	81	-7.458%
2025-07-22	144.3200	144.3200	144.3200	144.3200	+0.817%	1	82	-5.419%
2025-07-15	143.1500	143.1500	143.1500	143.1500	-2.949%	1	81	-4.645%
2025-07-11	147.5000	147.5000	147.5000	147.5000	-1.516%	1	81	-7.458%
2025-07-02	149.7700	149.7700	149.7700	149.7700	+3.575%	17	81	-8.860%
2025-06-27	144.3000	144.6000	144.3000	144.6000	-2.066%	22	81	-5.602%
2025-06-26	147.6500	147.6500	147.6500	147.6500	-3.830%	4	72	-7.552%
2025-06-24	153.5300	153.5300	153.5300	153.5300	-4.847%	1	68	-11.092%
2025-06-16	161.3500	161.3500	161.3500	161.3500	-18.096%	2	67	-15.401%
2025-05-22	197.0000	197.0000	197.0000	197.0000	+5.027%	3	65	-30.711%
2025-05-15	187.5700	187.5700	187.5700	187.5700	-14.183%	2	62	-27.227%
2025-05-08	219.4000	219.4000	218.5700	218.5700	-2.359%	3	64	-37.549%
2025-05-02	223.8500	223.8500	223.8500	223.8500	-5.795%	2	65	-39.022%
2025-05-01	237.6200	237.6200	237.6200	237.6200	-7.928%	1	65	-42.555%
2025-04-29	258.5000	258.5000	258.0800	258.0800	-1.417%	2	65	-47.109%
2025-04-25	261.7900	261.7900	261.7900	261.7900	-3.665%	2	66	-47.859%
2025-04-10	271.7500	271.7500	271.7500	271.7500	-8.855%	1	65	-49.770%
2025-04-09	298.6500	298.6500	298.1500	298.1500	+26.748%	2	65	-54.218%
2025-03-19	235.3100	236.1100	235.2300	235.2300	-2.016%	8	65	-41.972%
2025-03-10	240.0700	240.0700	240.0700	240.0700	+55.677%	2	57	-43.142%
2025-02-12	154.2100	154.2100	154.2100	154.2100	-1.808%	2	59	-11.484%
2025-02-07	157.2000	157.3300	157.0500	157.0500	-9.741%	12	57	-13.085%
2025-01-30	174.1500	174.1500	174.0000	174.0000	-4.944%	2	54	-21.552%
2025-01-28	183.5000	183.7600	183.0100	183.0500	-14.343%	28	53	-25.430%
2024-12-10	213.7000	213.7000	213.7000	213.7000	-3.093%	1	44	-36.125%
2024-12-04	220.3400	220.5200	220.3400	220.5200	-10.241%	2	44	-38.101%
2024-10-25	245.0500	245.6800	245.0500	245.6800	+1.483%	16	44	-44.440%
2024-10-15	242.0900	242.0900	242.0900	242.0900	-16.627%	1	43	-43.616%
2024-09-12	290.7400	290.7400	290.3700	290.3700	+1.823%	100	43	-52.991%
2024-08-23	285.1700	285.1700	285.1700	285.1700	-11.731%	2	112	-52.134%
2024-08-02	323.0700	323.0700	323.0700	323.0700	+11.735%	100	111	-57.749%
2024-08-01	288.7400	289.1400	288.7400	289.1400	-14.999%	100	160	-52.791%
2024-07-25	349.2300	349.4000	340.1600	340.1600	-0.044%	251	260	-59.872%
2024-07-24	340.5300	340.5300	340.3100	340.3100	+7.506%	2	11	-59.890%
2024-07-22	316.5500	316.5500	316.5500	316.5500	-7.170%	5	12	-56.879%
2024-07-17	326.8000	341.0000	326.8000	341.0000	+8.261%	3	7	-59.971%
2024-07-16	314.9800	314.9800	314.9800	314.9800	+3.282%	1	4	-56.664%
2024-06-06	304.9700	304.9700	304.9700	304.9700	-8.321%	3	3	-55.241%
2024-05-07	332.6500	332.6500	332.6500	332.6500	0.000%	5	5	-58.966%