Dark

META20271217P350
META Dec 17 2027 350.00 Put (META271217P00350000)
option OPRA

EOD

Jul 23, 2026

16.90+21.234%(+2.96)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	16.9000	16.9000	16.9000	16.9000	+21.234%	6	166	0.000%
2026-07-10	13.9400	13.9400	13.9400	13.9400	-13.255%	1	163	+21.234%
2026-07-06	16.0700	16.0700	16.0700	16.0700	-0.186%	1	164	+5.165%
2026-07-02	15.0100	16.1000	15.0100	16.1000	+11.496%	2	164	+4.969%
2026-07-01	13.8500	14.4400	13.1000	14.4400	-20.265%	23	164	+17.036%
2026-06-30	18.1500	18.1500	18.1100	18.1100	+34.148%	7	161	-6.681%
2026-06-01	13.5000	13.5000	13.5000	13.5000	+9.756%	4	154	+25.185%
2026-05-29	12.3500	12.4000	12.1500	12.3000	-22.884%	81	152	+37.398%
2026-05-19	15.9500	15.9500	15.9500	15.9500	+8.282%	1	142	+5.956%
2026-05-11	14.7300	14.7300	14.7300	14.7300	+6.817%	1	141	+14.732%
2026-05-07	14.2600	14.2600	13.7900	13.7900	-6.824%	5	141	+22.553%
2026-05-05	14.8500	14.8500	14.8000	14.8000	-0.337%	44	144	+14.189%
2026-05-01	14.8500	14.8500	14.8500	14.8500	+18.990%	5	123	+13.805%
2026-04-29	12.4800	12.4800	12.4800	12.4800	-17.624%	1	123	+35.417%
2026-04-14	15.1600	15.1600	15.1500	15.1500	-17.797%	2	123	+11.551%
2026-04-08	20.1000	20.1000	18.4300	18.4300	-33.345%	2	123	-8.302%
2026-03-30	27.5000	27.8200	27.5000	27.6500	-2.641%	34	123	-38.879%
2026-03-27	28.0000	28.4000	28.0000	28.4000	+41.294%	30	122	-40.493%
2026-03-24	20.1000	20.1000	20.1000	20.1000	+22.936%	1	102	-15.920%
2026-03-09	16.3600	16.3600	16.3500	16.3500	-2.621%	2	102	+3.364%
2026-02-24	16.7900	16.7900	16.7900	16.7900	+3.133%	1	103	+0.655%
2026-02-23	16.2800	16.2800	16.2800	16.2800	+14.972%	1	103	+3.808%
2026-02-05	14.0000	14.6600	14.0000	14.1600	+4.194%	9	103	+19.350%
2026-02-04	13.5900	13.5900	13.5900	13.5900	+17.155%	1	103	+24.356%
2026-01-29	10.9400	11.6000	10.9400	11.6000	-17.730%	2	103	+45.690%
2026-01-28	14.1000	14.1000	14.1000	14.1000	-1.399%	1	104	+19.858%
2026-01-27	14.3000	14.3000	14.3000	14.3000	-2.721%	1	105	+18.182%
2026-01-26	14.7500	14.7500	14.7000	14.7000	-16.808%	2	105	+14.966%
2026-01-21	17.6300	17.6700	17.6300	17.6700	+2.733%	2	106	-4.358%
2026-01-20	17.1000	17.2000	17.1000	17.2000	+6.766%	21	105	-1.744%
2026-01-15	16.0600	16.1100	16.0600	16.1100	+15.733%	2	104	+4.904%
2025-12-30	13.9200	13.9200	13.9200	13.9200	-2.657%	4	104	+21.408%
2025-12-23	14.3500	14.3500	14.3000	14.3000	-7.443%	2	104	+18.182%
2025-12-17	15.4500	15.4500	15.4500	15.4500	-3.135%	1	102	+9.385%
2025-12-16	15.9500	15.9500	15.9500	15.9500	-2.744%	1	102	+5.956%
2025-12-09	16.4000	16.4000	16.4000	16.4000	-13.911%	1	102	+3.049%
2025-11-24	19.0500	19.0500	19.0500	19.0500	-10.981%	2	102	-11.286%
2025-11-19	21.4000	21.4000	21.4000	21.4000	+4.748%	1	102	-21.028%
2025-11-17	20.1500	20.4300	20.1500	20.4300	+1.390%	7	102	-17.279%
2025-11-14	20.1500	20.1500	20.1500	20.1500	-0.494%	1	104	-16.129%
2025-11-13	20.2500	20.2500	20.2500	20.2500	0.000%	20	105	-16.543%
2025-11-12	19.5300	20.2500	19.3500	20.2500	+4.006%	7	85	-16.543%
2025-11-11	19.4700	19.4700	19.4700	19.4700	+7.569%	2	83	-13.200%
2025-11-10	19.5900	19.5900	18.0000	18.1000	+2.550%	7	83	-6.630%
2025-10-31	16.6200	17.7500	16.6200	17.6500	+15.890%	6	78	-4.249%
2025-10-30	14.8900	17.0000	14.8900	15.2300	+31.293%	17	77	+10.965%
2025-10-27	11.6000	11.6000	11.6000	11.6000	-7.790%	1	88	+45.690%
2025-10-23	12.5800	12.5800	12.5800	12.5800	-2.329%	1	88	+34.340%
2025-10-21	12.8800	12.8800	12.8800	12.8800	-5.294%	1	87	+31.211%
2025-10-13	13.6000	13.6000	13.6000	13.6000	-5.556%	5	88	+24.265%
2025-10-10	14.4000	14.4000	14.4000	14.4000	+10.345%	1	88	+17.361%
2025-10-08	13.0500	13.0500	13.0500	13.0500	-6.317%	1	87	+29.502%
2025-10-07	13.9300	13.9300	13.9300	13.9300	+7.984%	5	87	+21.321%
2025-10-02	12.9500	13.1000	12.9000	12.9000	-1.901%	5	87	+31.008%
2025-10-01	13.2500	13.2500	13.1500	13.1500	+9.129%	3	83	+28.517%
2025-09-30	12.0000	12.0500	12.0000	12.0500	+4.510%	6	80	+40.249%
2025-09-25	11.5300	11.5300	11.5300	11.5300	+1.140%	24	77	+46.574%
2025-09-24	11.4000	11.4000	11.4000	11.4000	+1.877%	5	67	+48.246%
2025-09-23	10.8200	11.1900	10.8200	11.1900	+6.571%	6	67	+51.028%
2025-09-22	10.5000	10.5000	10.5000	10.5000	+1.942%	1	68	+60.952%
2025-09-19	10.3000	10.3000	10.3000	10.3000	+4.040%	1	68	+64.078%
2025-09-18	9.8000	9.9000	9.7500	9.9000	-7.477%	4	67	+70.707%
2025-09-17	10.7000	10.7000	10.7000	10.7000	-0.926%	1	63	+57.944%
2025-09-15	10.8000	10.8000	10.8000	10.8000	-0.461%	1	62	+56.481%
2025-09-09	10.8500	10.8500	10.8500	10.8500	+0.277%	2	63	+55.760%
2025-09-04	10.8000	10.8200	10.8000	10.8200	-5.913%	2	65	+56.192%
2025-08-27	11.5000	11.5000	11.5000	11.5000	+0.524%	1	65	+46.957%
2025-08-22	11.4400	11.4400	11.4400	11.4400	+0.793%	1	64	+47.727%
2025-08-19	11.3500	11.3500	11.3500	11.3500	+4.608%	2	63	+48.899%
2025-08-18	10.8500	10.8500	10.8500	10.8500	+6.164%	1	61	+55.760%
2025-08-13	10.2200	10.2200	10.2200	10.2200	-7.091%	2	60	+65.362%
2025-08-01	10.6500	11.0000	10.6500	11.0000	+15.183%	2	61	+53.636%
2025-07-31	9.8000	9.9200	9.5500	9.5500	-26.538%	33	60	+76.963%
2025-07-25	13.1500	13.1500	13.0000	13.0000	-10.345%	13	67	+30.000%
2025-07-22	14.5000	14.5000	14.5000	14.5000	+3.571%	3	66	+16.552%
2025-07-21	14.2500	14.2500	14.0000	14.0000	-3.978%	12	69	+20.714%
2025-07-18	14.7500	14.7500	14.5800	14.5800	-2.800%	2	60	+15.912%
2025-07-17	15.0000	15.0000	15.0000	15.0000	+1.351%	1	61	+12.667%
2025-07-15	14.6900	14.8000	14.5500	14.8000	+2.778%	3	62	+14.189%
2025-07-09	14.4000	14.6500	14.4000	14.4000	-7.395%	17	60	+17.361%
2025-07-08	15.5500	15.5500	15.5500	15.5500	-2.934%	1	61	+8.682%
2025-07-03	16.0200	16.0200	16.0200	16.0200	+1.392%	1	61	+5.493%
2025-06-30	15.7900	15.9000	15.7900	15.8000	-4.819%	38	62	+6.962%
2025-06-26	16.6500	16.6500	16.6000	16.6000	-5.034%	13	87	+1.807%
2025-06-25	17.5000	17.5000	17.4800	17.4800	-1.798%	6	86	-3.318%
2025-06-24	18.0500	18.0500	17.8000	17.8000	-7.580%	12	80	-5.056%
2025-06-16	19.2600	19.2600	19.2600	19.2600	-7.181%	9	79	-12.253%
2025-06-13	20.8000	20.8000	20.7500	20.7500	+4.798%	70	80	-18.554%
2025-06-11	19.5000	19.8000	19.5000	19.8000	+1.957%	4	91	-14.646%
2025-06-09	19.4200	19.4200	19.4200	19.4200	-0.257%	1	91	-12.976%
2025-06-06	19.4500	19.6800	19.4500	19.4700	-9.861%	36	91	-13.200%
2025-06-03	21.6000	21.6000	21.6000	21.6000	+1.647%	1	83	-21.759%
2025-06-02	22.2400	22.2400	21.2500	21.2500	-9.188%	17	82	-20.471%
2025-05-27	23.4000	23.4000	23.4000	23.4000	+2.183%	6	97	-27.778%
2025-05-22	22.9000	22.9000	22.9000	22.9000	+1.059%	3	91	-26.201%
2025-05-20	22.9000	23.0000	22.6400	22.6600	+0.133%	76	88	-25.419%
2025-05-19	22.6300	22.6300	22.6300	22.6300	-0.484%	2	52	-25.320%
2025-05-16	22.2600	22.7400	22.2600	22.7400	+8.286%	4	50	-25.682%
2025-05-14	21.1000	21.1000	20.9500	21.0000	-0.943%	14	48	-19.524%
2025-05-13	21.4000	21.4000	21.2000	21.2000	-4.933%	3	48	-20.283%
2025-05-12	22.2300	22.4000	22.2300	22.3000	-11.332%	13	45	-24.215%
2025-05-08	25.2000	25.2000	25.1500	25.1500	-5.202%	12	49	-32.803%
2025-05-01	27.3000	27.8000	26.5300	26.5300	-17.146%	14	55	-36.299%
2025-04-30	32.9500	32.9500	32.0000	32.0200	+3.290%	7	52	-47.220%
2025-04-28	31.0000	31.0000	31.0000	31.0000	+3.333%	1	51	-45.484%
2025-04-25	30.0000	30.0000	29.6500	30.0000	-7.777%	24	51	-43.667%
2025-04-24	32.5300	32.5300	32.5300	32.5300	-14.843%	5	46	-48.048%
2025-04-22	38.2000	38.2000	38.2000	38.2000	-7.573%	1	41	-55.759%
2025-04-21	41.3300	41.3300	41.3300	41.3300	+2.302%	1	42	-59.110%
2025-04-16	40.0800	40.4000	40.0800	40.4000	+21.687%	2	41	-58.168%
2025-04-15	33.2000	33.2000	33.2000	33.2000	-4.046%	5	41	-49.096%
2025-04-14	33.9000	34.6000	33.9000	34.6000	-7.487%	3	41	-51.156%
2025-04-10	36.5200	37.4000	36.5200	37.4000	+19.298%	2	40	-54.813%
2025-04-09	42.0000	42.3500	31.3500	31.3500	-17.500%	8	40	-46.093%
2025-04-08	38.0000	38.0000	38.0000	38.0000	-8.301%	1	38	-55.526%
2025-04-07	45.9300	45.9300	37.5800	41.4400	-5.582%	3	37	-59.218%
2025-04-04	42.0000	43.8900	42.0000	43.8900	+25.400%	22	38	-61.495%
2025-04-03	35.0000	35.0000	32.1000	35.0000	+13.636%	10	31	-51.714%
2025-03-31	30.8000	30.8000	30.8000	30.8000	+12.986%	4	21	-45.130%
2025-03-21	27.2600	27.2600	27.2600	27.2600	-4.082%	8	17	-38.004%
2025-03-18	28.4200	28.4200	28.4200	28.4200	+3.233%	2	13	-40.535%
2025-03-14	27.5300	27.5300	27.5300	27.5300	+2.724%	2	13	-38.612%
2025-03-12	26.8000	26.8000	26.8000	26.8000	-9.214%	11	12	-36.940%
2025-03-10	29.5200	29.5200	29.5200	29.5200	0.000%	1	1	-42.751%