Dark

META20271217P400
META Dec 17 2027 400.00 Put (META271217P00400000)
option OPRA

EOD

Jul 17, 2026

24.50+8.889%(+2.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	26.0500	26.0500	24.5000	24.5000	+8.889%	3	1,150	0.000%
2026-07-15	22.4000	22.5000	22.4000	22.5000	-2.640%	2	1,149	+8.889%
2026-07-13	23.1000	23.1100	23.1000	23.1100	+10.048%	2	1,148	+6.015%
2026-07-10	21.0000	21.0000	21.0000	21.0000	-14.980%	1	1,148	+16.667%
2026-07-09	26.7000	26.7000	24.7000	24.7000	+7.391%	2	1,149	-0.810%
2026-07-07	23.0000	23.0000	23.0000	23.0000	-9.449%	1	1,148	+6.522%
2026-07-06	25.5000	25.5000	25.4000	25.4000	+5.833%	5	1,149	-3.543%
2026-07-01	24.0000	24.0000	24.0000	24.0000	-13.669%	1	1,150	+2.083%
2026-06-29	27.8000	27.8000	27.8000	27.8000	-9.887%	8	1,150	-11.871%
2026-06-25	29.3900	30.8500	29.3900	30.8500	+6.747%	3	1,142	-20.583%
2026-06-24	28.9000	28.9000	28.9000	28.9000	+1.582%	100	1,139	-15.225%
2026-06-22	28.4500	28.4500	28.4500	28.4500	+1.607%	10	1,114	-13.884%
2026-06-17	28.0000	28.0000	28.0000	28.0000	+12.000%	1	1,114	-12.500%
2026-06-15	25.0000	25.0000	25.0000	25.0000	-13.941%	1	1,114	-2.000%
2026-06-12	29.0500	29.0500	29.0500	29.0500	-0.172%	1	1,114	-15.663%
2026-06-11	28.5000	29.1000	28.2300	29.1000	+5.282%	38	1,113	-15.808%
2026-06-10	27.6400	27.6400	27.6400	27.6400	+12.541%	1	1,092	-11.360%
2026-06-09	24.7200	24.8000	24.5000	24.5600	-5.538%	22	1,092	-0.244%
2026-06-08	26.0000	26.0000	26.0000	26.0000	+13.043%	1	1,083	-5.769%
2026-06-02	23.0000	23.0000	23.0000	23.0000	-5.853%	1	1,084	+6.522%
2026-06-01	22.3500	24.4300	22.3500	24.4300	+22.334%	4	1,083	+0.287%
2026-05-27	20.2000	20.2000	19.9700	19.9700	-7.116%	3	1,082	+22.684%
2026-05-26	21.5000	21.5000	21.5000	21.5000	-0.693%	10	1,079	+13.953%
2026-05-22	21.6500	21.6500	21.6500	21.6500	-2.915%	1	1,079	+13.164%
2026-05-21	22.3000	22.3000	22.3000	22.3000	-6.105%	1	1,079	+9.865%
2026-05-20	23.7500	23.7500	23.7500	23.7500	+0.849%	1	1,079	+3.158%
2026-05-19	22.6500	23.6500	22.6500	23.5500	+4.342%	129	1,068	+4.034%
2026-05-15	22.5100	22.5700	22.5100	22.5700	-5.644%	2	1,068	+8.551%
2026-05-12	23.9200	23.9200	23.9200	23.9200	+6.929%	2	1,066	+2.425%
2026-05-07	22.3700	22.3700	22.3700	22.3700	-5.612%	2	1,066	+9.522%
2026-05-05	23.7000	23.7000	23.7000	23.7000	+2.376%	1	1,064	+3.376%
2026-05-04	24.1900	24.2500	23.1000	23.1500	+0.216%	8	1,065	+5.832%
2026-05-01	23.2500	23.2500	23.0000	23.1000	-3.830%	102	1,032	+6.061%
2026-04-30	25.0000	25.1500	23.6000	24.0200	+21.620%	85	1,032	+1.998%
2026-04-29	19.9400	19.9400	19.7500	19.7500	-4.266%	2	1,052	+24.051%
2026-04-27	20.5000	20.6300	20.5000	20.6300	-6.227%	2	1,052	+18.759%
2026-04-24	22.0000	22.0000	22.0000	22.0000	-1.654%	1	1,052	+11.364%
2026-04-23	22.3700	22.3700	22.3700	22.3700	+7.548%	1	1,052	+9.522%
2026-04-22	21.0000	21.0000	20.8000	20.8000	-0.811%	4	1,051	+17.788%
2026-04-21	20.9700	20.9700	20.9700	20.9700	+2.243%	1	1,049	+16.834%
2026-04-17	20.5100	20.5100	20.5100	20.5100	-8.519%	1	1,049	+19.454%
2026-04-15	22.4200	22.4200	22.4200	22.4200	-3.901%	1	1,048	+9.277%
2026-04-14	23.7200	23.7200	23.3200	23.3300	-20.375%	3	1,047	+5.015%
2026-04-08	30.0500	30.1000	29.0000	29.3000	-15.195%	8	1,049	-16.382%
2026-04-06	34.5500	34.5500	34.5500	34.5500	-1.286%	5	1,053	-29.088%
2026-04-02	36.3000	36.3000	35.0000	35.0000	+6.383%	2	1,051	-30.000%
2026-04-01	32.9000	32.9000	32.9000	32.9000	-12.267%	1	1,051	-25.532%
2026-03-31	38.8500	38.8500	37.4000	37.5000	-9.747%	8	1,051	-34.667%
2026-03-30	41.3900	41.5500	40.6200	41.5500	-3.372%	8	1,056	-41.035%
2026-03-27	40.1000	43.0000	40.1000	43.0000	+10.143%	47	1,054	-43.023%
2026-03-26	36.2900	40.0000	36.2900	39.0400	+29.787%	92	1,051	-37.244%
2026-03-25	29.9500	30.0800	29.8200	30.0800	-2.559%	16	994	-18.551%
2026-03-24	30.4000	30.8700	30.4000	30.8700	+7.002%	12	997	-20.635%
2026-03-23	28.8500	28.8500	28.8500	28.8500	-8.645%	5	1,002	-15.078%
2026-03-20	30.7500	31.5800	30.7500	31.5800	+16.963%	18	1,003	-22.419%
2026-03-16	26.6800	27.3000	26.6000	27.0000	-6.897%	4	1,009	-9.259%
2026-03-13	28.2800	29.0000	28.2800	29.0000	+22.157%	25	1,009	-15.517%
2026-03-10	23.7400	23.7400	23.7400	23.7400	-4.003%	2	1,004	+3.201%
2026-03-09	24.7000	24.7300	24.7000	24.7300	+13.233%	2	1,005	-0.930%
2026-03-05	21.8400	21.8400	21.8400	21.8400	-14.353%	2	1,005	+12.179%
2026-03-03	25.5000	25.5000	25.5000	25.5000	+5.809%	10	1,005	-3.922%
2026-02-25	24.1000	24.1000	24.1000	24.1000	-6.226%	1	1,014	+1.660%
2026-02-17	25.7500	26.0000	25.7000	25.7000	+2.800%	18	1,014	-4.669%
2026-02-12	24.5400	25.0000	24.5400	25.0000	+11.111%	2	1,014	-2.000%
2026-02-11	22.5000	22.5000	22.5000	22.5000	+4.651%	10	1,013	+8.889%
2026-02-09	21.5000	21.5000	21.5000	21.5000	-7.725%	1	1,021	+13.953%
2026-02-06	23.2500	23.3000	23.0500	23.3000	+12.506%	5	1,022	+5.150%
2026-02-04	19.6000	20.7400	19.6000	20.7100	+10.453%	3	1,019	+18.300%
2026-02-03	18.2500	18.7500	18.2500	18.7500	+7.143%	19	1,019	+30.667%
2026-02-02	17.5300	17.5300	17.5000	17.5000	0.000%	9	1,018	+40.000%
2026-01-30	17.0000	17.5000	17.0000	17.5000	+8.561%	2	1,020	+40.000%
2026-01-29	17.0000	17.9700	16.1200	16.1200	-27.387%	89	1,021	+51.985%
2026-01-28	21.9000	22.2000	21.9000	22.2000	-3.478%	2	1,036	+10.360%
2026-01-27	23.0000	23.0000	23.0000	23.0000	+0.656%	1	1,036	+6.522%
2026-01-26	23.4500	23.4500	22.7800	22.8500	-1.509%	4	1,035	+7.221%
2026-01-23	23.2000	23.2000	23.2000	23.2000	-16.094%	1	1,034	+5.603%
2026-01-21	27.6400	27.6500	27.6400	27.6500	-1.706%	2	1,034	-11.392%
2026-01-20	26.9500	28.1300	26.8000	28.1300	+11.494%	6	1,034	-12.904%
2026-01-15	25.1900	25.2300	25.1900	25.2300	-5.150%	2	1,033	-2.893%
2026-01-14	26.2700	26.6000	26.1800	26.6000	+5.514%	12	1,034	-7.895%
2026-01-13	24.4000	25.6000	24.4000	25.2100	+8.664%	6	1,046	-2.816%
2026-01-12	23.2000	23.2000	23.2000	23.2000	-4.132%	1	1,045	+5.603%
2026-01-07	24.2000	24.2000	24.2000	24.2000	+7.508%	2	1,045	+1.240%
2026-01-06	22.8500	22.8500	22.5100	22.5100	+1.305%	8	1,045	+8.841%
2025-12-31	22.2700	22.2700	22.1500	22.2200	+2.870%	3	1,041	+10.261%
2025-12-30	21.6300	21.6300	21.6000	21.6000	-4.298%	9	1,041	+13.426%
2025-12-29	22.8500	22.8900	22.5700	22.5700	+1.667%	4	1,042	+8.551%
2025-12-24	22.2000	22.2000	22.2000	22.2000	-5.330%	1	1,041	+10.360%
2025-12-22	23.4500	23.4500	23.4500	23.4500	+1.735%	2	1,039	+4.478%
2025-12-19	23.3000	23.3000	23.0500	23.0500	-1.915%	2	1,039	+6.291%
2025-12-18	23.4500	23.5000	23.4500	23.5000	-3.846%	2	1,037	+4.255%
2025-12-17	24.1300	24.4400	24.1300	24.4400	-3.399%	5	1,037	+0.245%
2025-12-12	25.8500	26.3500	25.3000	25.3000	-0.118%	14	1,036	-3.162%
2025-12-09	25.3300	25.3300	25.3300	25.3300	+3.811%	1	1,030	-3.277%
2025-12-08	24.4500	24.4500	24.2000	24.4000	-0.408%	3	1,029	+0.410%
2025-12-05	24.5000	24.5000	24.5000	24.5000	-0.770%	1	1,026	0.000%
2025-12-04	24.9500	24.9500	24.6900	24.6900	-10.802%	2	1,027	-0.770%
2025-11-25	28.5000	28.5000	27.6800	27.6800	-5.850%	18	1,026	-11.488%
2025-11-24	28.8700	29.4000	28.8700	29.4000	-12.966%	17	1,024	-16.667%
2025-11-21	33.8000	33.8000	33.7800	33.7800	+2.054%	2	1,024	-27.472%
2025-11-18	33.1000	33.1000	33.1000	33.1000	+5.313%	1	1,024	-25.982%
2025-11-17	31.4300	31.4300	31.4300	31.4300	+1.715%	5	1,023	-22.049%
2025-11-14	30.9000	30.9000	30.9000	30.9000	-3.438%	1	1,023	-20.712%
2025-11-13	31.0000	32.0000	31.0000	32.0000	+14.531%	2	1,022	-23.438%
2025-11-10	28.0000	28.0000	27.9400	27.9400	-5.448%	23	1,020	-12.312%
2025-11-07	31.6300	31.6300	29.5500	29.5500	+0.853%	4	1,013	-17.090%
2025-11-06	29.7500	29.7500	29.3000	29.3000	+4.568%	2	1,010	-16.382%
2025-11-05	28.0200	28.0200	28.0200	28.0200	+3.471%	2	1,009	-12.562%
2025-11-03	26.6000	27.0800	26.3300	27.0800	-0.624%	13	1,001	-9.527%
2025-10-31	23.9500	27.2500	23.9500	27.2500	+13.542%	19	1,001	-10.092%
2025-10-30	25.1100	25.6500	23.7500	24.0000	+40.105%	40	992	+2.083%
2025-10-27	17.1300	17.1300	17.1300	17.1300	-9.556%	1	999	+43.024%
2025-10-24	18.9400	18.9400	18.9400	18.9400	-4.343%	1	999	+29.356%
2025-10-22	19.1500	19.8000	19.1500	19.8000	-0.901%	2	999	+23.737%
2025-10-20	19.9800	19.9800	19.9800	19.9800	-11.279%	1	1,001	+22.623%
2025-10-16	21.9500	22.5200	21.9500	22.5200	+5.234%	2	1,002	+8.792%
2025-10-14	21.4000	21.4000	21.4000	21.4000	+3.482%	2	1,002	+14.486%
2025-10-13	20.6800	20.6800	20.6800	20.6800	-1.524%	1	1,000	+18.472%
2025-10-10	21.0000	21.0000	21.0000	21.0000	+8.808%	3	999	+16.667%
2025-10-09	19.3500	19.3500	19.3000	19.3000	-2.030%	2	996	+26.943%
2025-10-08	19.7000	19.7000	19.7000	19.7000	-8.372%	1	996	+24.365%
2025-10-06	21.3100	21.5000	21.3100	21.5000	+7.500%	2	995	+13.953%
2025-10-03	20.0000	20.0000	20.0000	20.0000	+2.041%	1	994	+22.500%
2025-10-02	19.5500	19.6000	19.5000	19.6000	-1.259%	203	993	+25.000%
2025-10-01	19.7000	19.8500	19.6500	19.8500	+8.470%	14	795	+23.426%
2025-09-30	18.3000	18.3000	18.3000	18.3000	+2.235%	1	792	+33.880%
2025-09-26	17.9000	17.9000	17.9000	17.9000	+4.678%	1	791	+36.872%
2025-09-25	17.5500	17.5500	17.1000	17.1000	+1.968%	2	790	+43.275%
2025-09-24	16.8500	16.9000	16.7700	16.7700	-1.353%	5	790	+46.094%
2025-09-23	16.2000	17.0000	16.2000	17.0000	+15.883%	2	792	+44.118%
2025-09-19	14.6700	14.6700	14.6700	14.6700	-1.411%	1	791	+67.007%
2025-09-18	14.9600	14.9600	14.8400	14.8800	-4.920%	4	790	+64.651%
2025-09-16	16.0000	16.0000	15.6500	15.6500	-5.152%	28	787	+56.550%
2025-09-11	16.5000	16.5000	16.5000	16.5000	-0.302%	1	785	+48.485%
2025-09-10	16.5500	16.5500	16.5500	16.5500	+1.596%	1	785	+48.036%
2025-09-08	16.2900	16.2900	16.2900	16.2900	-0.061%	9	784	+50.399%
2025-09-05	16.3000	16.3000	16.3000	16.3000	+0.617%	1	775	+50.307%
2025-09-04	16.2000	16.2000	16.2000	16.2000	-4.706%	1	774	+51.235%
2025-09-03	16.9500	17.0000	16.9500	17.0000	-1.734%	3	773	+44.118%
2025-09-02	18.5000	18.5000	17.3000	17.3000	-0.173%	3	773	+41.618%
2025-08-29	17.6100	17.6500	17.3300	17.3300	+2.242%	5	768	+41.373%
2025-08-28	17.6000	17.6000	16.9500	16.9500	+0.237%	3	768	+44.543%
2025-08-25	16.9100	16.9100	16.9100	16.9100	-1.572%	10	765	+44.885%
2025-08-22	17.5500	17.5500	17.0700	17.1800	-4.449%	3	755	+42.608%
2025-08-21	17.9800	17.9800	17.9800	17.9800	-2.811%	1	754	+36.263%
2025-08-20	17.4500	18.5000	17.4500	18.5000	+5.654%	6	754	+32.432%
2025-08-19	16.5100	17.5100	16.5100	17.5100	+8.690%	8	749	+39.920%
2025-08-18	16.1100	16.1100	16.1100	16.1100	+2.939%	1	741	+52.079%
2025-08-14	15.7000	15.7000	15.6500	15.6500	+1.954%	3	740	+56.550%
2025-08-12	15.7000	15.7000	15.2000	15.3500	-9.172%	5	740	+59.609%
2025-08-07	16.9000	16.9000	16.9000	16.9000	+4.257%	1	740	+44.970%
2025-08-06	16.2100	16.2100	16.2100	16.2100	-2.054%	2	740	+51.141%
2025-08-01	16.5500	16.5500	16.5500	16.5500	+7.818%	1	740	+48.036%
2025-07-31	14.7500	15.3500	14.5000	15.3500	-19.843%	35	739	+59.609%
2025-07-30	19.8000	19.9500	19.1500	19.1500	-3.038%	3	734	+27.937%
2025-07-29	19.2600	19.7500	19.2600	19.7500	+2.811%	3	732	+24.051%
2025-07-28	19.0000	19.2100	19.0000	19.2100	-2.734%	3	731	+27.538%
2025-07-24	19.7700	19.7700	19.7500	19.7500	-7.059%	2	731	+24.051%
2025-07-23	21.2500	21.2500	21.2500	21.2500	+1.675%	1	731	+15.294%
2025-07-21	20.9000	20.9000	20.9000	20.9000	-5.172%	1	730	+17.225%
2025-07-18	22.9000	22.9000	22.0400	22.0400	-1.475%	6	729	+11.162%
2025-07-17	22.3600	22.3800	22.3600	22.3700	-1.540%	3	724	+9.522%
2025-07-16	23.0000	23.0000	22.7200	22.7200	+5.185%	2	722	+7.835%
2025-07-15	21.8000	21.8000	21.6000	21.6000	-0.917%	2	721	+13.426%
2025-07-10	21.8000	21.8000	21.8000	21.8000	+0.693%	1	721	+12.385%
2025-07-09	21.6900	21.6900	21.5000	21.6500	-8.650%	3	722	+13.164%
2025-07-03	23.6900	23.8900	23.5000	23.7000	-1.863%	46	731	+3.376%
2025-07-02	24.4700	24.5100	24.1000	24.1500	-0.984%	104	731	+1.449%
2025-07-01	24.3900	24.3900	24.3900	24.3900	+3.216%	2	791	+0.451%
2025-06-30	23.0500	23.6300	23.0000	23.6300	-1.377%	131	791	+3.682%
2025-06-27	23.9600	23.9600	23.9600	23.9600	-1.602%	1	813	+2.254%
2025-06-26	24.3500	24.3500	24.3500	24.3500	-11.455%	1	813	+0.616%
2025-06-16	27.8000	27.8000	27.5000	27.5000	-10.714%	19	812	-10.909%
2025-06-13	30.8000	30.8000	30.8000	30.8000	+4.940%	20	815	-20.455%
2025-06-12	29.4200	29.4200	29.0000	29.3500	+1.452%	503	815	-16.525%
2025-06-11	28.8000	29.0500	28.5200	28.9300	+3.915%	527	1,316	-15.313%
2025-06-09	28.5500	28.5500	27.8400	27.8400	-2.487%	6	1,431	-11.997%
2025-06-06	28.4000	28.7000	28.4000	28.5500	-5.150%	48	1,435	-14.186%
2025-06-05	30.1000	30.1000	30.1000	30.1000	+0.838%	1	1,434	-18.605%
2025-06-04	29.9200	29.9300	29.8300	29.8500	-4.936%	5	1,433	-17.923%
2025-06-03	31.4000	31.4000	31.4000	31.4000	+0.770%	1	1,435	-21.975%
2025-06-02	32.7500	32.7500	30.6500	31.1600	-4.534%	597	1,435	-21.374%
2025-05-28	32.6000	32.6500	32.3000	32.6400	-4.282%	531	966	-24.939%
2025-05-27	34.4400	34.4400	34.1000	34.1000	-1.530%	11	507	-28.152%
2025-05-23	34.6300	34.6300	34.6300	34.6300	+1.109%	2	512	-29.252%
2025-05-21	34.2500	34.2500	34.2400	34.2500	+3.914%	50	512	-28.467%
2025-05-20	33.2000	33.3000	32.9600	32.9600	-0.151%	51	562	-25.667%
2025-05-19	32.6200	33.0100	32.6200	33.0100	+0.948%	8	511	-25.780%
2025-05-16	32.7000	32.7000	32.7000	32.7000	+6.341%	2	505	-25.076%
2025-05-14	30.8500	31.1000	30.7500	30.7500	-4.799%	114	504	-20.325%
2025-05-12	32.5000	32.5000	32.3000	32.3000	-11.893%	7	429	-24.149%
2025-05-08	36.8000	37.7700	36.6600	36.6600	-7.213%	7	426	-33.170%
2025-05-06	38.8800	39.5100	38.8800	39.5100	+5.925%	5	432	-37.990%
2025-05-05	40.1000	40.1000	37.2700	37.3000	-2.356%	11	429	-34.316%
2025-05-02	39.5000	39.8000	37.7000	38.2000	-7.506%	42	434	-35.864%
2025-05-01	38.9500	41.3000	38.9500	41.3000	-9.231%	11	427	-40.678%
2025-04-30	48.0000	48.0000	45.5000	45.5000	+3.292%	3	421	-46.154%
2025-04-29	44.7000	44.7000	44.0500	44.0500	+0.342%	54	420	-44.381%
2025-04-28	43.9000	43.9000	43.9000	43.9000	+0.435%	4	369	-44.191%
2025-04-25	44.5900	44.5900	43.6000	43.7100	-5.696%	10	365	-43.949%
2025-04-24	47.4800	47.4800	46.3400	46.3500	-3.074%	18	366	-47.141%
2025-04-23	48.1500	48.1500	47.1500	47.8200	-8.038%	8	369	-48.766%
2025-04-22	56.8400	56.8400	52.0000	52.0000	-13.290%	16	363	-52.885%
2025-04-21	56.9800	60.8900	56.9800	59.9700	+7.223%	86	357	-59.146%
2025-04-17	54.8500	55.9300	54.5500	55.9300	+0.684%	36	375	-56.195%
2025-04-16	52.4700	56.5500	52.4700	55.5500	+10.328%	25	375	-55.896%
2025-04-15	47.7500	50.3500	47.2000	50.3500	+4.896%	131	367	-51.341%
2025-04-14	46.6000	49.5000	46.6000	48.0000	+1.266%	15	281	-48.958%
2025-04-11	50.4000	50.4000	47.4000	47.4000	+4.867%	70	270	-48.312%
2025-04-10	46.0000	46.0000	45.2000	45.2000	+1.917%	21	269	-45.796%
2025-04-09	55.3800	59.9800	44.3500	44.3500	-18.847%	32	270	-44.758%
2025-04-08	49.1200	55.7000	49.1200	54.6500	-2.411%	32	264	-55.169%
2025-04-07	56.0000	59.5000	56.0000	56.0000	-3.747%	20	244	-56.250%
2025-04-04	59.3500	59.8500	56.9000	58.1800	+11.756%	44	224	-57.889%
2025-04-03	48.4500	52.0600	48.4500	52.0600	+25.962%	25	209	-52.939%
2025-04-02	40.8000	41.8000	40.8000	41.3300	+1.274%	44	214	-40.721%
2025-04-01	40.8100	40.8100	40.8100	40.8100	-10.798%	1	208	-39.966%
2025-03-31	45.0000	45.7500	45.0000	45.7500	+6.395%	2	208	-46.448%
2025-03-28	37.9500	43.0000	37.9500	43.0000	+19.444%	22	207	-43.023%
2025-03-24	35.8000	36.0000	35.0800	36.0000	-11.656%	37	200	-31.944%
2025-03-21	40.7500	40.7500	40.7500	40.7500	+8.062%	4	175	-39.877%
2025-03-20	38.5000	38.6500	37.6800	37.7100	-6.889%	10	173	-35.030%
2025-03-19	40.7100	40.7100	40.5000	40.5000	+0.746%	2	168	-39.506%
2025-03-18	40.0000	42.0000	40.0000	40.2000	+3.876%	18	168	-39.055%
2025-03-17	37.5900	38.7000	37.0000	38.7000	-1.602%	156	162	-36.693%
2025-03-14	39.7100	39.7100	39.3300	39.3300	-5.137%	26	6	-37.707%
2025-03-13	40.7500	41.4600	40.7500	41.4600	+11.752%	14	4	-40.907%
2025-03-11	37.1000	37.1000	37.1000	37.1000	-12.706%	1	4	-33.962%
2025-03-10	42.5000	42.5000	42.5000	42.5000	+9.226%	1	3	-42.353%
2025-03-07	38.9100	38.9100	38.9100	38.9100	0.000%	4	2	-37.034%