Dark

META20271217P290
META Dec 17 2027 290.00 Put (META271217P00290000)
option OPRA

EOD

Jul 22, 2026

8.00+3.226%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	8.0000	8.0000	8.0000	8.0000	+3.226%	1	1,180	0.000%
2026-07-16	7.7500	7.7500	7.7500	7.7500	+0.649%	1	1,180	+3.226%
2026-07-15	7.7000	7.7000	7.7000	7.7000	-4.938%	1	1,180	+3.896%
2026-07-13	7.7000	8.1000	7.7000	8.1000	+8.000%	3	1,180	-1.235%
2026-07-10	7.3000	7.6000	7.3000	7.5000	+2.740%	9	1,180	+6.667%
2026-07-09	8.7000	8.7000	7.3000	7.3000	-9.877%	12	1,177	+9.589%
2026-07-08	8.1000	8.1000	8.1000	8.1000	+2.532%	1	1,184	-1.235%
2026-07-06	8.1000	8.1000	7.9000	7.9000	-8.140%	3	1,183	+1.266%
2026-07-02	7.9000	8.6000	7.8000	8.6000	+18.621%	22	1,180	-6.977%
2026-07-01	7.3500	7.3500	7.2000	7.2500	-19.890%	9	1,180	+10.345%
2026-06-29	8.8000	9.0500	8.8000	9.0500	-6.218%	2	1,173	-11.602%
2026-06-26	9.6500	9.6500	9.6500	9.6500	+0.521%	1	1,174	-17.098%
2026-06-25	9.6000	9.6000	9.6000	9.6000	+21.827%	1	1,174	-16.667%
2026-06-16	7.9500	7.9500	7.8000	7.8800	+2.338%	26	1,175	+1.523%
2026-06-15	7.7000	7.7000	7.7000	7.7000	-18.947%	2	1,188	+3.896%
2026-06-12	9.2500	9.5000	9.2500	9.5000	+19.347%	2	1,189	-15.789%
2026-06-08	7.9600	7.9600	7.9600	7.9600	-1.728%	1	1,188	+0.503%
2026-06-05	7.9000	8.1000	7.9000	8.1000	+14.894%	2	1,188	-1.235%
2026-05-26	7.5000	7.5000	6.9700	7.0500	-6.623%	4	1,187	+13.475%
2026-05-14	7.5500	7.5500	7.5500	7.5500	0.000%	4	1,191	+5.960%
2026-05-13	7.5000	7.5500	7.5000	7.5500	-4.430%	2	1,192	+5.960%
2026-05-12	8.1000	8.1000	7.9000	7.9000	+5.333%	2	1,192	+1.266%
2026-05-08	7.5000	7.5000	7.5000	7.5000	+1.351%	1	1,192	+6.667%
2026-05-07	7.2500	7.4000	7.2500	7.4000	-4.516%	2	1,192	+8.108%
2026-05-06	8.2200	8.2200	7.7500	7.7500	+4.027%	2	1,191	+3.226%
2026-04-30	8.0000	8.0000	7.4500	7.4500	-0.799%	7	1,193	+7.383%
2026-04-21	7.4500	7.5100	7.4500	7.5100	-4.331%	2	1,195	+6.525%
2026-04-15	7.8500	7.8500	7.8500	7.8500	-6.100%	2	1,195	+1.911%
2026-04-14	8.1900	8.3600	8.1900	8.3600	-45.537%	2	1,194	-4.306%
2026-03-30	15.3500	15.3500	15.3500	15.3500	-8.084%	1	1,195	-47.883%
2026-03-27	15.9500	16.7000	15.9500	16.7000	+13.605%	3	1,196	-52.096%
2026-03-26	12.0000	15.1000	12.0000	14.7000	+54.250%	8	1,197	-45.578%
2026-03-17	9.5300	9.5300	9.5300	9.5300	-3.249%	1	1,203	-16.055%
2026-03-16	9.8500	9.8500	9.8500	9.8500	-9.633%	1	1,204	-18.782%
2026-03-13	10.9000	10.9000	10.9000	10.9000	+12.371%	1	1,205	-26.606%
2026-03-12	9.7000	9.7000	9.7000	9.7000	+13.716%	1	1,205	-17.526%
2026-03-10	8.5300	8.5300	8.5300	8.5300	-10.960%	1	1,205	-6.213%
2026-03-09	9.7000	9.7000	9.5800	9.5800	+11.655%	2	1,206	-16.493%
2026-03-02	8.5800	8.5800	8.5800	8.5800	+12.895%	6	1,207	-6.760%
2026-02-05	7.7700	7.8200	7.6000	7.6000	+4.110%	4	1,210	+5.263%
2026-02-04	7.4700	7.4700	7.3000	7.3000	+21.667%	14	1,214	+9.589%
2026-01-30	6.0000	6.0000	6.0000	6.0000	+3.448%	1	1,221	+33.333%
2026-01-29	5.9700	5.9700	5.8000	5.8000	-28.129%	14	1,221	+37.931%
2026-01-27	8.0700	8.0700	8.0700	8.0700	-4.723%	5	1,227	-0.867%
2026-01-26	8.4700	8.4700	8.4700	8.4700	-3.750%	2	1,232	-5.549%
2026-01-15	8.8000	8.8000	8.8000	8.8000	-4.348%	7	1,234	-9.091%
2026-01-14	8.9200	9.2000	7.0800	9.2000	+20.261%	3	1,241	-13.043%
2026-01-06	7.7500	7.7500	7.6500	7.6500	-2.548%	5	1,242	+4.575%
2025-12-26	7.8500	7.8500	7.8500	7.8500	+0.128%	5	1,247	+1.911%
2025-12-24	7.8400	7.8400	7.8400	7.8400	+1.161%	5	1,252	+2.041%
2025-12-23	7.8000	7.8000	7.7500	7.7500	-6.061%	2	1,252	+3.226%
2025-12-22	8.3700	8.3800	8.2500	8.2500	+3.125%	18	1,252	-3.030%
2025-12-19	7.8000	8.0500	7.8000	8.0000	-2.439%	21	1,249	0.000%
2025-12-18	8.1900	8.2000	8.1900	8.2000	-4.651%	11	1,266	-2.439%
2025-12-17	7.8100	8.6000	7.8100	8.6000	+2.994%	2	1,271	-6.977%
2025-12-16	8.6000	8.6000	8.3500	8.3500	-7.735%	7	1,272	-4.192%
2025-12-12	9.0500	9.0500	9.0500	9.0500	+5.848%	1	1,276	-11.602%
2025-12-09	8.5500	8.5500	8.5500	8.5500	-1.611%	1	1,275	-6.433%
2025-12-08	8.7100	9.0500	8.6900	8.6900	-0.686%	42	1,276	-7.940%
2025-12-05	8.7500	8.7500	8.7500	8.7500	-3.846%	3	1,251	-8.571%
2025-12-04	9.1000	9.1000	9.1000	9.1000	-3.191%	1	1,254	-12.088%
2025-12-03	9.4000	9.4000	9.4000	9.4000	-3.590%	1	1,255	-14.894%
2025-12-02	9.7500	9.7500	9.7500	9.7500	-0.510%	2	1,254	-17.949%
2025-11-26	12.3000	12.3000	9.8000	9.8000	-0.810%	2	1,251	-18.367%
2025-11-25	9.8800	9.8800	9.8800	9.8800	-19.347%	1	1,251	-19.028%
2025-11-18	12.2500	12.2500	12.2500	12.2500	+9.375%	1	1,250	-34.694%
2025-11-13	11.2000	11.2000	11.2000	11.2000	+2.658%	4	1,250	-28.571%
2025-11-12	10.9200	10.9300	9.7900	10.9100	+19.235%	30	1,250	-26.673%
2025-11-10	8.6900	9.9500	8.6900	9.1500	-9.226%	3	1,248	-12.568%
2025-11-05	10.0800	10.0800	10.0800	10.0800	-0.198%	1	1,250	-20.635%
2025-11-04	10.4600	10.4600	10.1000	10.1000	0.000%	4	1,251	-20.792%
2025-11-03	10.1000	10.1000	10.1000	10.1000	+4.663%	1	1,253	-20.792%
2025-10-31	9.6500	9.6500	9.6500	9.6500	+7.581%	1	1,253	-17.098%
2025-10-30	9.7000	9.7000	8.8600	8.9700	+32.106%	62	1,252	-10.814%
2025-10-29	6.5900	11.5700	5.9100	6.7900	+1.647%	11	1,192	+17.820%
2025-10-28	6.7800	6.9500	6.6800	6.6800	-10.336%	18	1,181	+19.760%
2025-10-22	7.5000	7.5000	7.4500	7.4500	0.000%	2	1,181	+7.383%
2025-10-20	7.4500	7.4500	7.4500	7.4500	-14.368%	4	1,183	+7.383%
2025-10-16	8.7000	8.7000	8.7000	8.7000	+6.748%	1	1,187	-8.046%
2025-10-15	8.1500	8.1500	8.1500	8.1500	-1.807%	1	1,186	-1.840%
2025-10-14	8.5000	8.5000	8.2500	8.3000	+2.091%	3	1,187	-3.614%
2025-10-13	8.1300	8.1300	8.1300	8.1300	-2.284%	4	1,186	-1.599%
2025-10-10	8.3500	8.3500	8.3200	8.3200	+13.197%	7	1,190	-3.846%
2025-10-09	7.3500	7.3500	7.3500	7.3500	-0.676%	1	1,186	+8.844%
2025-10-08	7.4000	7.4000	7.4000	7.4000	-7.500%	4	1,187	+8.108%
2025-10-07	7.9500	8.0000	7.9500	8.0000	-0.744%	2	1,193	0.000%
2025-10-06	8.5000	8.5000	8.0600	8.0600	+6.053%	2	1,193	-0.744%
2025-10-01	7.6000	7.6000	7.6000	7.6000	+9.353%	4	1,193	+5.263%
2025-09-30	6.9500	6.9500	6.9500	6.9500	+6.107%	12	1,189	+15.108%
2025-09-23	6.5500	6.5500	6.5500	6.5500	+8.264%	1	1,177	+22.137%
2025-09-22	6.0500	6.0500	6.0500	6.0500	-4.724%	1	1,176	+32.231%
2025-09-16	6.3500	6.3500	6.3500	6.3500	+0.954%	2	1,175	+25.984%
2025-09-15	6.2900	6.2900	6.2900	6.2900	-2.329%	5	1,177	+27.186%
2025-09-12	6.4400	6.4400	6.4400	6.4400	-1.679%	1	1,182	+24.224%
2025-09-11	6.2800	6.5500	6.2200	6.5500	+1.550%	10	1,183	+22.137%
2025-09-10	6.3500	6.6400	6.3500	6.4500	+1.575%	6	1,185	+24.031%
2025-09-09	6.3600	6.3600	6.3500	6.3500	-4.511%	5	1,182	+25.984%
2025-08-29	6.6500	6.6500	6.6500	6.6500	+0.758%	3	1,176	+20.301%
2025-08-28	6.6000	6.6000	6.6000	6.6000	-2.941%	5	1,176	+21.212%
2025-08-22	6.8000	6.8000	6.8000	6.8000	+7.937%	10	1,176	+17.647%
2025-08-18	6.3000	6.3000	6.3000	6.3000	+6.780%	2	1,178	+26.984%
2025-08-14	5.9000	5.9000	5.9000	5.9000	+4.425%	1	1,176	+35.593%
2025-08-13	5.6500	5.6500	5.6500	5.6500	-2.586%	140	1,175	+41.593%
2025-08-12	5.9000	6.0000	5.8000	5.8000	-4.918%	3	1,035	+37.931%
2025-08-11	6.1000	6.1000	6.1000	6.1000	+4.096%	3	1,032	+31.148%
2025-08-08	6.2500	6.3500	5.8600	5.8600	-9.428%	304	1,031	+36.519%
2025-08-07	6.1000	6.5000	6.1000	6.4700	+4.862%	103	729	+23.648%
2025-08-06	6.3000	6.3000	6.1700	6.1700	-3.140%	101	626	+29.660%
2025-08-05	5.9000	6.3800	5.9000	6.3700	-5.908%	102	525	+25.589%
2025-08-01	6.4200	6.7700	6.4200	6.7700	+20.893%	161	423	+18.168%
2025-07-31	5.5000	5.6000	5.5000	5.6000	-24.528%	6	262	+42.857%
2025-07-29	7.2500	7.4200	7.2500	7.4200	+1.090%	8	256	+7.817%
2025-07-28	7.3400	7.3400	7.3400	7.3400	-9.383%	10	248	+8.992%
2025-07-21	8.1000	8.1000	8.1000	8.1000	-4.706%	25	258	-1.235%
2025-07-18	8.5500	8.5500	8.4500	8.5000	-2.746%	35	283	-5.882%
2025-07-16	8.7300	8.8100	8.6500	8.7400	+2.824%	200	248	-8.467%
2025-07-14	8.5000	8.5000	8.5000	8.5000	-1.163%	1	48	-5.882%
2025-07-11	8.6000	8.6000	8.6000	8.6000	0.000%	20	49	-6.977%
2025-07-10	8.6000	8.6000	8.6000	8.6000	-8.511%	1	29	-6.977%
2025-07-07	9.4000	9.4000	9.4000	9.4000	0.000%	1	28	-14.894%
2025-06-30	9.4000	9.4000	9.4000	9.4000	-10.900%	2	29	-14.894%
2025-06-25	10.5500	10.5500	10.5500	10.5500	-21.967%	1	29	-24.171%
2025-05-16	13.5200	13.5200	13.5200	13.5200	+4.725%	2	28	-40.828%
2025-05-14	12.9100	12.9100	12.9100	12.9100	+1.255%	1	27	-38.033%
2025-05-13	12.7500	12.7500	12.7500	12.7500	-5.275%	1	28	-37.255%
2025-05-12	13.4600	13.4600	13.4600	13.4600	-16.189%	1	29	-40.565%
2025-05-05	16.0600	16.0600	16.0600	16.0600	-36.772%	1	28	-50.187%
2025-04-21	25.4000	25.4000	25.4000	25.4000	+23.122%	1	27	-68.504%
2025-04-08	20.6300	20.6300	20.6300	20.6300	-10.847%	10	26	-61.222%
2025-04-04	25.0000	25.3900	23.1400	23.1400	+44.897%	34	16	-65.428%
2025-03-20	15.9700	15.9700	15.9700	15.9700	0.000%	2	2	-49.906%