Dark

META20271217P390
META Dec 17 2027 390.00 Put (META271217P00390000)
option OPRA

EOD

Jul 17, 2026

23.35+13.902%(+2.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	23.3500	23.3500	23.3500	23.3500	+13.902%	1	226	0.000%
2026-07-10	20.5000	20.5000	20.5000	20.5000	-7.948%	1	227	+13.902%
2026-07-07	22.2700	22.2700	22.2700	22.2700	-4.788%	1	227	+4.850%
2026-06-17	23.3900	23.3900	23.3900	23.3900	-9.691%	3	224	-0.171%
2026-06-11	25.9000	25.9000	25.9000	25.9000	+9.514%	1	224	-9.846%
2026-06-08	23.6000	23.6500	23.6000	23.6500	+13.647%	5	224	-1.268%
2026-06-05	20.8100	20.8100	20.8100	20.8100	-0.335%	1	224	+12.206%
2026-06-02	21.5000	21.5000	20.8800	20.8800	+14.725%	2	225	+11.830%
2026-05-29	18.0500	18.2000	18.0200	18.2000	-14.554%	41	223	+28.297%
2026-05-19	20.7000	21.4600	20.7000	21.3000	-2.961%	32	218	+9.624%
2026-05-12	22.3100	22.3100	21.9500	21.9500	+6.553%	3	219	+6.378%
2026-05-11	20.6000	20.6000	20.6000	20.6000	0.000%	1	219	+13.350%
2026-05-08	20.6000	20.6000	20.6000	20.6000	-3.241%	1	218	+13.350%
2026-05-04	22.1500	22.2000	21.2000	21.2900	+1.140%	17	228	+9.676%
2026-05-01	21.0500	21.0500	21.0500	21.0500	-0.941%	4	217	+10.926%
2026-04-30	21.5500	21.5500	21.2500	21.2500	+18.253%	6	217	+9.882%
2026-04-29	18.2500	18.2500	17.9700	17.9700	-16.419%	2	220	+29.939%
2026-04-14	21.5300	21.5300	21.5000	21.5000	-21.245%	7	220	+8.605%
2026-04-08	27.7500	28.0000	27.3000	27.3000	-14.688%	8	220	-14.469%
2026-04-07	31.8200	32.0000	31.8200	32.0000	-16.230%	2	216	-27.031%
2026-03-30	37.7500	38.2000	37.7500	38.2000	+41.744%	2	216	-38.874%
2026-03-23	26.9500	26.9500	26.9500	26.9500	-8.799%	79	214	-13.358%
2026-03-20	29.5500	29.5500	29.5500	29.5500	+9.283%	3	199	-20.981%
2026-03-19	27.5500	27.5500	27.0400	27.0400	+13.375%	13	199	-13.646%
2026-03-12	23.8500	23.8500	23.8500	23.8500	+14.940%	1	209	-2.096%
2026-02-11	20.7500	20.7500	20.7500	20.7500	+5.010%	1	209	+12.530%
2026-02-10	19.7600	19.7600	19.7600	19.7600	-6.128%	10	210	+18.168%
2026-02-09	21.0500	21.0500	21.0500	21.0500	-1.174%	5	205	+10.926%
2026-02-06	21.1000	21.3000	21.1000	21.3000	+1.429%	2	205	+9.624%
2026-02-05	21.0000	21.0000	21.0000	21.0000	+16.343%	5	204	+11.190%
2026-02-03	16.7000	18.0500	16.7000	18.0500	-14.089%	20	199	+29.363%
2026-01-26	20.9600	21.0100	20.9600	21.0100	-6.829%	2	188	+11.138%
2026-01-22	22.5500	22.5500	22.5500	22.5500	-9.619%	5	188	+3.548%
2026-01-21	25.4000	25.4000	24.9500	24.9500	+2.972%	2	188	-6.413%
2026-01-14	24.0500	24.2300	24.0500	24.2300	+4.485%	2	188	-3.632%
2026-01-13	23.1500	23.1900	23.1500	23.1900	+11.223%	2	187	+0.690%
2026-01-05	20.8500	20.8500	20.8500	20.8500	-1.044%	2	185	+11.990%
2025-12-29	21.0700	21.0700	21.0700	21.0700	-2.000%	1	185	+10.821%
2025-12-18	21.5000	21.5000	21.5000	21.5000	-3.587%	1	185	+8.605%
2025-12-17	22.0500	22.3000	22.0500	22.3000	-3.296%	39	184	+4.709%
2025-12-15	23.0200	23.0600	23.0200	23.0600	-1.242%	15	147	+1.258%
2025-12-10	23.3500	23.3500	23.3500	23.3500	-4.694%	2	140	0.000%
2025-12-03	24.5000	24.5000	24.5000	24.5000	-8.752%	1	138	-4.694%
2025-11-24	28.2000	28.3500	26.8500	26.8500	-4.787%	16	137	-13.035%
2025-11-12	28.2000	28.2000	28.2000	28.2000	+13.939%	10	123	-17.199%
2025-10-31	22.3000	24.7500	22.3000	24.7500	+40.227%	12	123	-5.657%
2025-10-09	17.9000	17.9000	17.6500	17.6500	-8.169%	4	111	+32.295%
2025-10-06	19.8500	19.8500	19.1700	19.2200	+5.895%	3	112	+21.488%
2025-10-02	18.1000	18.1500	18.1000	18.1500	+23.469%	2	113	+28.650%
2025-09-17	14.8000	14.8000	14.7000	14.7000	+0.341%	2	113	+58.844%
2025-09-16	14.6500	14.6500	14.6500	14.6500	-4.248%	1	113	+59.386%
2025-09-11	15.1500	15.3000	15.1500	15.3000	0.000%	5	114	+52.614%
2025-09-10	15.3000	15.3000	15.3000	15.3000	-1.290%	1	110	+52.614%
2025-08-28	15.8500	15.8500	15.5000	15.5000	+4.027%	2	109	+50.645%
2025-08-18	14.9000	14.9000	14.9000	14.9000	+7.893%	1	108	+56.711%
2025-08-15	13.8100	13.8100	13.8100	13.8100	-4.297%	1	107	+69.080%
2025-08-14	14.4300	14.4300	14.4300	14.4300	-4.941%	1	106	+61.816%
2025-08-08	15.3000	15.3000	15.1800	15.1800	-6.757%	10	106	+53.821%
2025-08-01	16.2800	16.2800	16.2800	16.2800	+20.148%	1	96	+43.428%
2025-07-31	13.6900	13.7600	13.4800	13.5500	-25.916%	24	97	+72.325%
2025-07-30	18.2900	18.2900	18.2900	18.2900	+1.611%	1	95	+27.665%
2025-07-25	18.0000	18.0000	18.0000	18.0000	-1.370%	10	95	+29.722%
2025-07-24	18.2500	18.2500	18.2500	18.2500	-12.470%	1	95	+27.945%
2025-07-17	20.8500	20.8500	20.8500	20.8500	+3.731%	1	95	+11.990%
2025-07-15	20.1000	20.1000	20.1000	20.1000	-4.057%	10	94	+16.169%
2025-07-11	20.9500	20.9500	20.9500	20.9500	+3.202%	1	84	+11.456%
2025-07-10	20.2000	20.3000	20.2000	20.3000	+0.495%	2	83	+15.025%
2025-07-09	20.0000	20.2000	20.0000	20.2000	-10.421%	2	84	+15.594%
2025-07-02	22.4500	22.5500	22.4500	22.5500	+1.394%	48	84	+3.548%
2025-06-27	22.2400	22.2400	22.2400	22.2400	-13.463%	1	84	+4.991%
2025-06-16	25.7000	25.7000	25.7000	25.7000	-8.050%	2	85	-9.144%
2025-06-13	28.0500	28.0500	27.9500	27.9500	+7.790%	16	85	-16.458%
2025-06-09	25.9300	25.9300	25.9300	25.9300	-2.151%	2	89	-9.950%
2025-06-06	26.5000	26.5000	26.5000	26.5000	-6.756%	28	91	-11.887%
2025-06-04	28.0800	28.5100	28.0800	28.4200	-1.285%	54	45	-17.840%
2025-06-02	28.7900	28.7900	28.7900	28.7900	-8.312%	1	45	-18.895%
2025-05-22	31.4000	31.4000	31.4000	31.4000	+2.951%	1	44	-25.637%
2025-05-19	30.5000	30.5000	30.5000	30.5000	-15.466%	1	45	-23.443%
2025-05-07	36.0800	36.0800	36.0800	36.0800	+3.678%	1	44	-35.283%
2025-05-05	34.8000	34.8000	34.8000	34.8000	-1.024%	1	43	-32.902%
2025-05-02	35.3800	35.3800	35.1600	35.1600	-5.863%	6	44	-33.589%
2025-05-01	37.3500	37.3500	37.3500	37.3500	-9.695%	2	44	-37.483%
2025-04-28	40.9000	41.3600	40.9000	41.3600	-5.614%	5	44	-43.544%
2025-04-24	43.8200	43.8200	43.8200	43.8200	-2.449%	1	43	-46.714%
2025-04-23	44.9200	44.9200	44.9200	44.9200	-15.245%	1	42	-48.019%
2025-04-22	52.5000	53.0000	52.5000	53.0000	-4.984%	2	41	-55.943%
2025-04-21	55.7800	55.7800	55.7800	55.7800	+8.945%	2	43	-58.139%
2025-04-17	51.2000	51.2000	51.2000	51.2000	-1.633%	5	41	-54.395%
2025-04-16	52.0500	52.0500	52.0500	52.0500	+18.161%	5	41	-55.139%
2025-04-15	44.5000	44.5000	44.0500	44.0500	+3.745%	2	41	-46.992%
2025-04-09	42.4600	42.4600	42.4600	42.4600	-18.892%	2	40	-45.007%
2025-04-07	57.1500	57.1500	52.3500	52.3500	+12.027%	21	40	-55.396%
2025-04-03	46.7400	46.7400	46.7300	46.7300	+11.262%	10	28	-50.032%
2025-03-31	42.0000	42.0000	42.0000	42.0000	+25.373%	1	28	-44.405%
2025-03-24	33.6800	33.6800	33.5000	33.5000	-9.459%	11	27	-30.299%
2025-03-20	36.5000	37.0000	36.5000	37.0000	-2.632%	15	16	-36.892%
2025-03-18	39.0000	39.0000	38.0000	38.0000	+4.252%	16	17	-38.553%
2025-03-14	36.4500	36.4500	36.4500	36.4500	-6.538%	2	1	-35.940%
2025-03-13	39.0000	39.0000	39.0000	39.0000	-1.515%	1	1	-40.128%
2025-03-10	39.6000	39.6000	39.6000	39.6000	0.000%	1	1	-41.035%