Dark

META20271217P310
META Dec 17 2027 310.00 Put (META271217P00310000)
option OPRA

EOD

Jul 23, 2026

11.00+7.843%(+0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.7000	11.0000	10.7000	11.0000	+7.843%	2	397	0.000%
2026-07-22	10.0000	10.2000	10.0000	10.2000	+9.091%	2	396	+7.843%
2026-07-21	9.3500	9.3500	9.3500	9.3500	-4.299%	4	395	+17.647%
2026-07-20	9.7700	9.7700	9.7700	9.7700	-4.961%	1	399	+12.590%
2026-07-17	10.2800	10.2800	10.2800	10.2800	+9.362%	8	399	+7.004%
2026-07-15	9.4000	9.4000	9.4000	9.4000	-6.468%	1	399	+17.021%
2026-07-13	9.6500	10.1500	9.6500	10.0500	+5.789%	5	400	+9.453%
2026-07-10	9.4500	9.5000	9.4500	9.5000	-3.846%	2	398	+15.789%
2026-07-09	10.3000	10.3000	9.8800	9.8800	+1.333%	2	398	+11.336%
2026-07-08	10.1000	10.1000	9.7500	9.7500	+3.175%	2	399	+12.821%
2026-07-07	9.2000	9.4500	9.2000	9.4500	-3.571%	12	399	+16.402%
2026-07-06	10.4000	10.4000	9.8000	9.8000	-3.448%	12	394	+12.245%
2026-07-02	10.2500	10.2500	10.1500	10.1500	+10.326%	10	384	+8.374%
2026-07-01	9.2000	9.2000	9.2000	9.2000	-18.584%	1	384	+19.565%
2026-06-29	11.3000	11.3000	11.3000	11.3000	-7.301%	1	385	-2.655%
2026-06-26	12.1900	12.1900	12.1900	12.1900	+9.820%	1	384	-9.762%
2026-06-18	11.1500	11.1500	10.7000	11.1000	-3.478%	4	382	-0.901%
2026-06-17	11.4000	11.5000	11.4000	11.5000	+18.802%	2	382	-4.348%
2026-06-15	9.6800	9.6800	9.6800	9.6800	-13.262%	2	382	+13.636%
2026-06-10	11.1600	11.1600	11.1600	11.1600	+6.794%	1	382	-1.434%
2026-06-09	10.2500	10.4500	10.2500	10.4500	+11.170%	3	381	+5.263%
2026-06-05	9.4000	9.4000	9.4000	9.4000	+11.905%	1	379	+17.021%
2026-05-27	8.5000	8.6000	8.4000	8.4000	-1.176%	43	378	+30.952%
2026-05-26	8.5000	8.5000	8.5000	8.5000	-14.573%	5	380	+29.412%
2026-05-12	10.1500	10.1500	9.9500	9.9500	+15.429%	2	384	+10.553%
2026-04-29	8.7000	8.7000	8.6200	8.6200	-57.327%	2	384	+27.610%
2026-03-27	20.1500	20.2000	20.1500	20.2000	+12.535%	2	384	-45.545%
2026-03-26	16.5000	18.3500	16.5000	17.9500	+31.502%	6	386	-38.719%
2026-03-24	13.6600	13.6600	13.6500	13.6500	+16.170%	2	391	-19.414%
2026-03-17	11.7500	11.7500	11.7500	11.7500	-1.261%	1	391	-6.383%
2026-03-12	11.9000	11.9000	11.9000	11.9000	+7.692%	1	391	-7.563%
2026-03-03	11.1000	11.2500	11.0500	11.0500	+6.250%	4	391	-0.452%
2026-02-26	10.4000	10.4000	10.4000	10.4000	+44.444%	1	391	+5.769%
2026-01-29	7.9500	7.9500	7.0000	7.2000	-26.755%	33	391	+52.778%
2026-01-27	9.8300	9.8300	9.8300	9.8300	-1.404%	2	407	+11.902%
2026-01-26	9.9200	9.9700	9.9200	9.9700	-2.255%	2	406	+10.331%
2026-01-23	10.2000	10.2000	10.2000	10.2000	-3.500%	1	406	+7.843%
2026-01-22	10.5000	10.6000	10.5000	10.5700	-10.877%	3	405	+4.068%
2026-01-21	11.8300	11.8600	11.8300	11.8600	+2.773%	2	406	-7.251%
2026-01-20	11.5400	11.5400	11.5400	11.5400	+4.909%	1	407	-4.679%
2026-01-15	11.0000	11.0000	11.0000	11.0000	+3.093%	1	408	0.000%
2026-01-13	10.6700	10.6700	10.6700	10.6700	+10.800%	1	408	+3.093%
2026-01-05	9.5800	9.6300	9.5800	9.6300	-2.035%	5	408	+14.226%
2025-12-29	9.8000	9.8300	9.7000	9.8300	+2.932%	5	408	+11.902%
2025-12-23	9.7800	9.7800	9.5500	9.5500	-11.163%	23	411	+15.183%
2025-12-17	10.7000	10.8500	9.7000	10.7500	+1.224%	16	411	+2.326%
2025-12-09	10.6200	10.6200	10.6200	10.6200	-1.667%	1	403	+3.578%
2025-12-05	10.7100	10.8000	10.7100	10.8000	-7.296%	2	402	+1.852%
2025-12-01	11.6500	11.6500	11.6500	11.6500	-23.406%	1	401	-5.579%
2025-11-21	15.2100	15.2100	15.2100	15.2100	+22.169%	2	401	-27.679%
2025-11-05	12.4500	12.4500	12.4500	12.4500	-0.400%	1	403	-11.647%
2025-11-03	12.5000	12.5000	12.5000	12.5000	+17.592%	1	403	-12.000%
2025-10-30	11.5500	11.9500	10.6300	10.6300	+23.175%	6	403	+3.481%
2025-10-24	8.6900	8.6900	8.6200	8.6300	-0.576%	12	407	+27.462%
2025-10-23	8.6900	8.6900	8.6500	8.6800	-3.556%	14	419	+26.728%
2025-10-20	9.1000	9.1000	9.0000	9.0000	-14.286%	3	405	+22.222%
2025-10-16	10.5000	10.5000	10.5000	10.5000	+6.599%	1	408	+4.762%
2025-10-15	9.8500	9.8500	9.8500	9.8500	+2.604%	2	407	+11.675%
2025-10-13	9.6000	9.6000	9.6000	9.6000	-5.419%	1	409	+14.583%
2025-10-10	10.1000	10.1500	10.1000	10.1500	+4.103%	2	410	+8.374%
2025-10-07	9.7000	9.8000	9.7000	9.7500	+4.055%	6	414	+12.821%
2025-10-03	9.3700	9.3700	9.3700	9.3700	+2.967%	38	414	+17.396%
2025-10-02	9.1000	9.1000	9.1000	9.1000	-1.622%	50	376	+20.879%
2025-10-01	9.1000	9.2500	9.1000	9.2500	+7.935%	172	326	+18.919%
2025-09-30	8.5700	8.5700	8.5700	8.5700	+4.512%	50	154	+28.355%
2025-09-26	8.2000	8.2000	8.2000	8.2000	+3.797%	1	104	+34.146%
2025-09-23	7.7000	7.9000	7.6800	7.9000	-1.863%	73	103	+39.241%
2025-08-27	8.0500	8.0500	8.0500	8.0500	+4.545%	1	33	+36.646%
2025-08-19	7.7000	7.7000	7.7000	7.7000	0.000%	1	32	+42.857%
2025-08-18	7.7000	7.7000	7.7000	7.7000	+6.944%	1	31	+42.857%
2025-08-15	7.2000	7.2000	7.2000	7.2000	+0.699%	1	30	+52.778%
2025-08-14	7.1000	7.1500	7.1000	7.1500	0.000%	2	29	+53.846%
2025-08-13	7.1000	7.1500	7.1000	7.1500	+2.143%	5	27	+53.846%
2025-08-12	7.2000	7.2500	7.0000	7.0000	-5.405%	3	22	+57.143%
2025-08-11	7.4000	7.4000	7.4000	7.4000	-2.632%	2	19	+48.649%
2025-08-07	7.3000	7.6000	7.3000	7.6000	-1.299%	4	17	+44.737%
2025-08-06	7.6000	7.7000	7.6000	7.7000	+1.717%	5	14	+42.857%
2025-08-01	7.5700	7.5700	7.5700	7.5700	+12.148%	1	10	+45.310%
2025-07-31	6.7500	6.7500	6.7500	6.7500	-21.603%	1	10	+62.963%
2025-07-28	8.6100	8.6100	8.6100	8.6100	-19.155%	1	10	+27.758%
2025-07-16	10.6500	10.6500	10.6500	10.6500	+3.398%	1	9	+3.286%
2025-07-10	10.3300	10.3300	10.3000	10.3000	-14.876%	2	9	+6.796%
2025-07-02	12.1000	12.1000	12.1000	12.1000	+6.608%	1	8	-9.091%
2025-06-30	11.3500	11.3500	11.3500	11.3500	-11.673%	1	9	-3.084%
2025-06-24	12.8500	12.8500	12.8500	12.8500	-6.545%	1	9	-14.397%
2025-06-20	13.7500	13.7500	13.7500	13.7500	-2.135%	2	8	-20.000%
2025-06-06	14.0500	14.0500	14.0500	14.0500	-6.458%	2	8	-21.708%
2025-06-04	15.0200	15.0200	15.0200	15.0200	-6.708%	18	8	-26.764%
2025-05-28	16.1000	16.1000	16.1000	16.1000	-1.829%	6	21	-31.677%
2025-05-27	16.9000	16.9000	16.4000	16.4000	+1.110%	12	15	-32.927%
2025-05-12	16.0500	16.2200	16.0500	16.2200	-12.087%	2	8	-32.182%
2025-05-08	18.4500	18.4500	18.4500	18.4500	-5.530%	5	9	-40.379%
2025-05-06	19.5300	19.5300	19.5300	19.5300	-35.757%	1	4	-43.676%
2025-04-21	30.0000	30.4000	30.0000	30.4000	+43.059%	2	3	-63.816%
2025-04-09	29.5000	29.5000	21.2500	21.2500	-28.427%	2	2	-48.235%
2025-04-04	29.0000	30.0000	29.0000	29.6900	+16.890%	6	4	-62.950%
2025-04-03	25.0000	25.4000	23.7000	25.4000	+11.404%	3	3	-56.693%
2025-03-31	22.8000	22.8000	22.8000	22.8000	0.000%	1	1	-51.754%