Dark

META20271217P320
META Dec 17 2027 320.00 Put (META271217P00320000)
option OPRA

EOD

Jul 22, 2026

11.12+0.180%(+0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	11.1200	11.1200	11.1200	11.1200	+0.180%	5	144	0.000%
2026-07-13	11.2500	11.2500	11.1000	11.1000	+3.738%	6	144	+0.180%
2026-07-07	10.7000	10.7000	10.7000	10.7000	-2.727%	4	147	+3.925%
2026-07-06	11.5500	11.5500	11.0000	11.0000	-4.348%	5	151	+1.091%
2026-07-02	10.7500	11.5000	10.7500	11.5000	+3.232%	33	141	-3.304%
2026-06-15	11.1400	11.1400	11.1400	11.1400	+4.798%	1	141	-0.180%
2026-06-02	10.6300	10.6300	10.6300	10.6300	+19.438%	1	141	+4.610%
2026-05-29	8.8000	8.9000	8.8000	8.9000	-7.292%	76	141	+24.944%
2026-05-27	9.5000	9.6000	9.5000	9.6000	-7.246%	6	100	+15.833%
2026-05-14	10.3500	10.3500	10.3500	10.3500	-2.817%	5	104	+7.440%
2026-05-05	10.6500	10.6500	10.6500	10.6500	+12.105%	1	100	+4.413%
2026-04-29	9.5000	9.5000	9.5000	9.5000	-17.749%	1	100	+17.053%
2026-04-14	11.5500	11.5500	11.5500	11.5500	-13.677%	1	100	-3.723%
2026-04-10	13.2400	13.3800	13.2400	13.3800	-25.667%	2	101	-16.891%
2026-03-31	18.2500	18.2500	18.0000	18.0000	-9.320%	3	102	-38.222%
2026-03-26	18.2000	20.4000	18.2000	19.8500	+30.592%	7	102	-43.980%
2026-03-20	15.2000	15.2000	15.2000	15.2000	+14.029%	1	104	-26.842%
2026-03-16	13.3300	13.3300	13.3300	13.3300	+7.241%	1	105	-16.579%
2026-03-09	12.4100	12.4300	12.4100	12.4300	+61.429%	2	105	-10.539%
2026-01-29	7.7000	7.7000	7.7000	7.7000	-30.127%	1	105	+44.416%
2026-01-26	10.8900	11.0200	10.8900	11.0200	-6.133%	2	105	+0.907%
2026-01-22	11.7000	11.7400	11.7000	11.7400	-10.654%	2	106	-5.281%
2026-01-21	13.1300	13.1400	13.1300	13.1400	+23.380%	2	107	-15.373%
2025-12-23	10.8300	10.8300	10.6500	10.6500	-10.127%	7	107	+4.413%
2025-12-08	11.8500	11.8500	11.8500	11.8500	-7.422%	5	110	-6.160%
2025-12-01	12.8000	12.8000	12.8000	12.8000	-7.581%	1	105	-13.125%
2025-11-24	14.8000	14.8000	13.8500	13.8500	-17.066%	7	105	-19.711%
2025-11-21	16.8000	16.8000	16.7000	16.7000	+10.963%	2	107	-33.413%
2025-11-12	15.0500	15.0500	15.0500	15.0500	+1.007%	1	108	-26.113%
2025-11-07	15.0000	15.0000	14.9000	14.9000	+7.971%	3	108	-25.369%
2025-11-05	13.8000	13.8000	13.8000	13.8000	+11.741%	1	108	-19.420%
2025-10-30	12.5000	12.9500	11.8700	12.3500	+22.520%	5	108	-9.960%
2025-10-22	10.0000	10.1000	10.0000	10.0800	+0.800%	78	109	+10.317%
2025-10-20	10.0000	10.0000	10.0000	10.0000	-7.834%	2	145	+11.200%
2025-10-13	10.5000	10.8500	10.5000	10.8500	-2.164%	3	145	+2.488%
2025-10-06	11.0900	11.0900	11.0900	11.0900	+27.179%	1	145	+0.271%
2025-09-23	8.7600	8.7600	8.7200	8.7200	+7.654%	2	145	+27.523%
2025-09-22	8.0000	8.1000	8.0000	8.1000	+1.887%	22	144	+37.284%
2025-09-19	7.9500	7.9500	7.9500	7.9500	+6.000%	1	143	+39.874%
2025-09-18	7.5000	7.5000	7.5000	7.5000	-12.281%	3	143	+48.267%
2025-09-09	8.5500	8.5500	8.5500	8.5500	-3.390%	1	143	+30.058%
2025-09-02	8.8500	8.8500	8.8500	8.8500	+0.568%	1	144	+25.650%
2025-08-27	8.8000	8.8000	8.8000	8.8000	-3.190%	1	144	+26.364%
2025-08-21	9.0900	9.0900	9.0900	9.0900	+6.941%	1	145	+22.332%
2025-08-19	8.5000	8.5000	8.5000	8.5000	0.000%	1	145	+30.824%
2025-08-18	8.4000	8.5000	8.4000	8.5000	+6.250%	2	144	+30.824%
2025-08-12	8.0000	8.0000	8.0000	8.0000	-2.439%	1	142	+39.000%
2025-08-11	8.0500	8.2000	8.0500	8.2000	-1.205%	5	141	+35.610%
2025-08-07	8.0500	8.3000	8.0500	8.3000	+2.469%	4	136	+33.976%
2025-08-06	8.5000	8.5000	8.1000	8.1000	-4.142%	2	134	+37.284%
2025-08-01	8.4500	8.4500	8.4500	8.4500	+12.667%	1	133	+31.598%
2025-07-31	7.4200	7.5000	7.1500	7.5000	-22.037%	54	134	+48.267%
2025-07-29	9.6200	9.6200	9.6200	9.6200	-1.333%	1	127	+15.593%
2025-07-28	9.5300	9.7500	9.5300	9.7500	-2.695%	2	127	+14.051%
2025-07-25	10.0200	10.0200	10.0200	10.0200	-2.718%	1	128	+10.978%
2025-07-23	10.5000	10.5000	10.3000	10.3000	-10.435%	11	127	+7.961%
2025-07-18	11.7000	11.7000	11.5000	11.5000	-1.625%	2	128	-3.304%
2025-07-17	11.6900	11.6900	11.6900	11.6900	+0.343%	1	129	-4.876%
2025-07-16	11.7300	11.7300	11.6500	11.6500	+3.097%	2	128	-4.549%
2025-07-10	11.5000	11.5000	11.3000	11.3000	-5.042%	2	126	-1.593%
2025-07-08	11.9000	11.9000	11.9000	11.9000	-1.653%	10	126	-6.555%
2025-07-03	12.0000	12.1000	12.0000	12.1000	-2.576%	3	126	-8.099%
2025-07-01	12.4200	12.4200	12.4200	12.4200	-0.241%	2	126	-10.467%
2025-06-30	12.3000	12.4500	12.3000	12.4500	-4.231%	2	124	-10.683%
2025-06-26	12.9500	13.0000	12.9500	13.0000	-5.455%	11	122	-14.462%
2025-06-25	13.6500	13.8200	13.6500	13.7500	-11.576%	12	121	-19.127%
2025-06-20	15.0500	15.5500	15.0500	15.5500	+3.667%	22	125	-28.489%
2025-06-16	15.0000	15.0000	15.0000	15.0000	-4.215%	10	115	-25.867%
2025-06-12	15.6600	15.6600	15.6600	15.6600	+3.026%	1	118	-28.991%
2025-06-06	15.3500	15.3500	15.2000	15.2000	-5.590%	12	117	-26.842%
2025-06-05	16.1000	16.1000	16.1000	16.1000	-1.529%	1	114	-30.932%
2025-06-04	16.4000	16.4100	16.3500	16.3500	-4.106%	29	110	-31.988%
2025-06-03	17.0500	17.0500	17.0500	17.0500	-3.125%	2	110	-34.780%
2025-05-28	17.7000	17.7500	17.6000	17.6000	-1.676%	15	110	-36.818%
2025-05-27	17.9000	17.9000	17.9000	17.9000	+1.016%	3	104	-37.877%
2025-05-19	17.7200	17.7200	17.7200	17.7200	+2.074%	2	104	-37.246%
2025-05-12	17.5000	17.5000	17.3600	17.3600	-12.279%	3	105	-35.945%
2025-05-08	20.2200	20.2200	19.7900	19.7900	-6.871%	2	106	-43.810%
2025-05-06	21.0000	21.2500	21.0000	21.2500	+3.507%	2	105	-47.671%
2025-05-05	20.5300	20.5300	20.5300	20.5300	-27.762%	1	104	-45.835%
2025-04-17	28.4200	28.4200	28.4200	28.4200	+2.047%	2	103	-60.873%
2025-04-15	27.8500	27.8500	27.8500	27.8500	+17.017%	100	103	-60.072%
2025-04-09	23.8000	23.8000	23.8000	23.8000	-27.682%	2	3	-53.277%
2025-04-04	32.9100	32.9100	32.9100	32.9100	+20.241%	4	4	-66.211%
2025-04-03	27.3700	27.3700	27.3700	27.3700	+19.000%	4	4	-59.372%
2025-04-01	23.1100	23.1100	23.0000	23.0000	-7.963%	3	1	-51.652%
2025-03-31	24.6000	24.9900	24.6000	24.9900	+24.576%	3	3	-55.502%
2025-03-28	20.0600	20.0600	20.0600	20.0600	+8.140%	2	1	-44.566%
2025-03-27	18.5500	18.5500	18.5500	18.5500	0.000%	1	1	-40.054%