Dark

META20271217P420
META Dec 17 2027 420.00 Put (META271217P00420000)
option OPRA

EOD

Jul 23, 2026

32.40+12.305%(+3.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	32.4000	32.4000	32.4000	32.4000	+12.305%	1	765	0.000%
2026-07-20	28.8500	28.8500	28.8500	28.8500	-7.085%	5	765	+12.305%
2026-07-17	31.0500	31.0500	31.0500	31.0500	+5.254%	1	760	+4.348%
2026-07-09	29.5000	29.5000	29.5000	29.5000	+9.259%	2	760	+9.831%
2026-07-07	27.0000	27.0000	27.0000	27.0000	-7.692%	1	762	+20.000%
2026-07-06	29.2500	29.2500	29.2500	29.2500	-8.594%	1	763	+10.769%
2026-07-02	29.6000	32.0000	29.6000	32.0000	+22.465%	2	762	+1.250%
2026-07-01	26.1300	26.1300	26.1300	26.1300	-21.414%	1	762	+23.995%
2026-06-24	33.2500	33.2500	33.2500	33.2500	-1.685%	20	762	-2.556%
2026-06-23	33.8200	33.8200	33.8200	33.8200	+14.103%	1	762	-4.199%
2026-06-15	29.6400	29.6400	29.6400	29.6400	-14.087%	1	761	+9.312%
2026-06-12	34.5000	34.5000	34.5000	34.5000	+12.378%	2	762	-6.087%
2026-06-09	30.6500	30.7000	30.6500	30.7000	+1.689%	2	760	+5.537%
2026-06-08	30.6000	30.8000	30.1900	30.1900	+22.974%	5	759	+7.320%
2026-06-04	24.5500	24.5500	24.5500	24.5500	-9.908%	1	760	+31.976%
2026-06-02	28.6300	28.6300	27.2500	27.2500	+0.777%	2	759	+18.899%
2026-06-01	27.0400	27.0400	27.0400	27.0400	-3.772%	1	759	+19.822%
2026-05-21	28.1000	28.1000	28.1000	28.1000	+2.555%	1	759	+15.302%
2026-05-20	27.4000	27.4000	27.4000	27.4000	+2.048%	2	759	+18.248%
2026-05-15	26.7500	26.8500	26.7500	26.8500	-7.414%	2	758	+20.670%
2026-05-12	29.0000	29.0000	29.0000	29.0000	+3.461%	1	758	+11.724%
2026-05-11	28.0300	28.0300	28.0300	28.0300	+2.862%	1	758	+15.590%
2026-05-08	27.2500	27.2500	27.2500	27.2500	+2.753%	1	757	+18.899%
2026-05-07	26.5200	26.5200	26.5200	26.5200	-3.913%	1	756	+22.172%
2026-05-04	28.8000	28.9000	27.4500	27.6000	+0.181%	144	756	+17.391%
2026-05-01	27.5000	27.5500	27.5000	27.5500	-2.131%	48	733	+17.604%
2026-04-30	29.4500	29.4500	28.1500	28.1500	+19.889%	48	733	+15.098%
2026-04-29	23.4500	23.4800	23.4500	23.4800	-5.816%	2	751	+37.990%
2026-04-28	24.9300	24.9300	24.9300	24.9300	-1.267%	1	751	+29.964%
2026-04-20	25.1300	25.2500	25.1300	25.2500	-1.559%	2	751	+28.317%
2026-04-16	25.6500	25.6500	25.6500	25.6500	-0.078%	1	752	+26.316%
2026-04-15	25.7300	25.7400	25.6700	25.6700	-5.798%	6	752	+26.217%
2026-04-14	28.2500	28.2500	27.1400	27.2500	-13.520%	6	757	+18.899%
2026-04-10	31.5500	31.5500	31.5100	31.5100	-1.531%	2	761	+2.825%
2026-04-09	31.5300	32.0000	31.5300	32.0000	-8.962%	2	762	+1.250%
2026-04-08	35.1500	35.1500	35.1500	35.1500	-11.237%	1	763	-7.824%
2026-04-01	39.6000	39.6000	39.6000	39.6000	-3.415%	3	764	-18.182%
2026-03-31	41.0000	41.0000	41.0000	41.0000	-14.583%	2	764	-20.976%
2026-03-30	48.0000	48.0000	48.0000	48.0000	-2.041%	2	764	-32.500%
2026-03-27	49.0000	49.0000	49.0000	49.0000	+15.593%	1	762	-33.878%
2026-03-26	39.4400	42.3900	39.4400	42.3900	+23.911%	10	762	-23.567%
2026-03-19	34.1600	34.2100	34.1600	34.2100	+17.681%	2	761	-5.291%
2026-03-09	28.9700	29.0700	28.9700	29.0700	+3.859%	2	761	+11.455%
2026-03-02	27.9000	27.9900	27.9000	27.9900	-6.105%	2	762	+15.756%
2026-02-13	29.7700	29.8100	29.7700	29.8100	+3.687%	2	762	+8.688%
2026-02-12	28.7700	28.7700	28.7500	28.7500	+5.466%	8	762	+12.696%
2026-02-06	26.9000	27.2600	26.9000	27.2600	+6.277%	7	765	+18.855%
2026-02-05	25.6500	25.6500	25.6500	25.6500	+1.183%	1	765	+26.316%
2026-02-04	24.5000	25.3500	24.4300	25.3500	+18.182%	38	764	+27.811%
2026-02-03	21.4500	21.4500	21.4500	21.4500	+3.774%	6	765	+51.049%
2026-02-02	20.6700	20.6700	20.6700	20.6700	+2.074%	8	761	+56.749%
2026-01-30	20.2500	20.2500	20.2500	20.2500	+5.744%	1	756	+60.000%
2026-01-29	21.1200	21.1200	19.1500	19.1500	-28.518%	42	756	+69.191%
2026-01-26	26.7200	26.7900	26.7200	26.7900	-7.621%	2	780	+20.941%
2026-01-22	29.0000	29.0000	28.9900	29.0000	-9.714%	4	781	+11.724%
2026-01-20	31.9900	32.1200	31.9900	32.1200	+3.048%	2	781	+0.872%
2026-01-14	30.7900	31.1700	30.7900	31.1700	+4.738%	162	780	+3.946%
2026-01-13	29.6300	29.7600	29.6300	29.7600	+10.550%	3	704	+8.871%
2026-01-09	26.9200	26.9200	26.9200	26.9200	-2.816%	1	704	+20.357%
2026-01-08	27.7000	27.7000	27.7000	27.7000	+4.924%	1	704	+16.968%
2026-01-05	26.4000	26.4000	26.4000	26.4000	-1.308%	31	679	+22.727%
2025-12-23	26.7000	26.7500	26.7000	26.7500	-12.266%	15	679	+21.121%
2025-12-15	30.4900	30.4900	30.4900	30.4900	-0.033%	40	679	+6.264%
2025-12-10	30.4600	30.5400	30.2500	30.5000	+2.867%	46	679	+6.230%
2025-12-04	29.6400	29.6500	29.6400	29.6500	-2.946%	4	674	+9.275%
2025-12-02	30.5500	30.5500	30.5500	30.5500	-1.133%	4	678	+6.056%
2025-12-01	30.9500	30.9500	30.9000	30.9000	-6.505%	4	678	+4.854%
2025-11-25	33.2700	33.2700	32.9500	33.0500	-3.504%	4	678	-1.967%
2025-11-24	34.2500	34.2500	34.2500	34.2500	-9.031%	1	676	-5.401%
2025-11-18	37.6500	37.6500	37.6500	37.6500	+2.869%	50	677	-13.944%
2025-11-13	36.6000	36.6000	36.6000	36.6000	+12.270%	50	647	-11.475%
2025-11-05	32.5500	32.6000	32.4500	32.6000	+19.327%	9	630	-0.613%
2025-10-30	27.2700	27.3200	27.2700	27.3200	+37.286%	2	630	+18.594%
2025-10-27	19.9000	19.9000	19.9000	19.9000	-11.752%	1	631	+62.814%
2025-10-21	22.5500	22.5500	22.5500	22.5500	-6.818%	11	631	+43.681%
2025-10-15	24.2000	24.2000	24.2000	24.2000	+0.833%	2	631	+33.884%
2025-10-13	24.0000	24.0000	24.0000	24.0000	-1.639%	1	631	+35.000%
2025-10-10	24.4000	24.4000	24.4000	24.4000	+1.751%	5	630	+32.787%
2025-10-07	23.9800	23.9800	23.9800	23.9800	+5.175%	2	628	+35.113%
2025-10-02	22.8500	22.8500	22.8000	22.8000	-0.437%	2	628	+42.105%
2025-10-01	22.9000	22.9000	22.9000	22.9000	+13.648%	2	626	+41.485%
2025-09-29	20.1500	20.1500	20.1500	20.1500	+16.407%	40	624	+60.794%
2025-09-18	17.3100	17.3100	17.3100	17.3100	-8.170%	2	624	+87.175%
2025-09-15	18.8500	18.8500	18.8500	18.8500	-2.433%	40	624	+71.883%
2025-09-11	19.3200	19.3200	19.3200	19.3200	+1.791%	11	584	+67.702%
2025-09-08	18.9800	18.9800	18.9800	18.9800	-4.623%	1	584	+70.706%
2025-09-03	19.9000	19.9000	19.9000	19.9000	-1.728%	1	584	+62.814%
2025-08-29	20.2500	20.2500	20.2500	20.2500	+2.015%	1	582	+60.000%
2025-08-28	20.0000	20.0000	19.8500	19.8500	-0.899%	2	582	+63.224%
2025-08-22	20.0300	20.0300	20.0300	20.0300	-0.100%	5	580	+61.757%
2025-08-19	20.0500	20.0500	20.0500	20.0500	+4.156%	1	580	+61.596%
2025-08-18	19.2500	19.2500	19.2500	19.2500	+7.242%	5	580	+68.312%
2025-08-14	17.9500	17.9500	17.9500	17.9500	+0.560%	1	580	+80.501%
2025-08-13	17.8500	17.8500	17.8500	17.8500	+3.659%	5	580	+81.513%
2025-07-31	17.1600	17.2500	17.0000	17.2200	-25.293%	49	580	+88.153%
2025-07-24	23.0500	23.0500	23.0500	23.0500	-4.752%	1	546	+40.564%
2025-07-21	24.4500	24.5000	24.2000	24.2000	-7.137%	6	545	+33.884%
2025-07-17	26.0600	26.0600	26.0600	26.0600	+2.639%	1	545	+24.328%
2025-07-15	25.0000	25.3900	25.0000	25.3900	+1.560%	4	545	+27.609%
2025-07-14	25.0000	25.0000	25.0000	25.0000	+0.402%	2	541	+29.600%
2025-07-09	24.9000	24.9000	24.9000	24.9000	-6.038%	5	541	+30.120%
2025-07-08	26.5000	26.5000	26.5000	26.5000	-1.487%	1	541	+22.264%
2025-07-07	26.7500	26.9000	26.7500	26.9000	+0.373%	3	542	+20.446%
2025-06-30	26.8000	26.8000	26.8000	26.8000	-3.423%	27	543	+20.896%
2025-06-27	27.6100	27.7500	27.6100	27.7500	-6.723%	7	570	+16.757%
2025-06-25	29.8000	29.8000	29.7500	29.7500	-6.652%	2	565	+8.908%
2025-06-16	31.7600	32.2500	31.7600	31.8700	-7.355%	27	565	+1.663%
2025-06-13	34.4000	34.4000	34.4000	34.4000	+5.038%	20	538	-5.814%
2025-06-06	32.6000	32.7500	32.5500	32.7500	-4.658%	136	538	-1.069%
2025-06-05	34.6000	34.6000	34.2500	34.3500	-0.435%	78	529	-5.677%
2025-06-04	34.5000	34.5000	34.5000	34.5000	-4.033%	2	453	-6.087%
2025-06-03	35.9500	35.9500	35.9500	35.9500	-6.013%	2	453	-9.875%
2025-05-30	37.5000	38.2500	37.5000	38.2500	-0.157%	602	453	-15.294%
2025-05-27	38.3100	38.3100	38.3100	38.3100	-5.710%	5	189	-15.427%
2025-05-23	41.0800	41.0800	40.6300	40.6300	+5.945%	12	192	-20.256%
2025-05-20	38.3500	38.3500	38.3500	38.3500	+1.187%	1	192	-15.515%
2025-05-19	37.9000	37.9000	37.9000	37.9000	+2.571%	35	158	-14.512%
2025-05-12	37.5000	37.5300	36.9500	36.9500	-13.059%	5	170	-12.314%
2025-05-08	43.9000	43.9000	41.8000	42.5000	-5.765%	8	169	-23.765%
2025-05-05	45.1000	45.1000	45.1000	45.1000	+0.222%	10	165	-28.160%
2025-05-01	42.0000	45.0000	42.0000	45.0000	-16.279%	2	155	-28.000%
2025-04-24	53.7500	53.7500	53.7500	53.7500	-5.336%	5	155	-39.721%
2025-04-23	56.7800	56.7800	56.7800	56.7800	-15.038%	3	155	-42.938%
2025-04-22	66.8300	66.8300	66.8300	66.8300	-2.538%	5	152	-51.519%
2025-04-21	68.4500	68.5700	68.4500	68.5700	+7.933%	85	157	-52.749%
2025-04-17	63.5300	63.5300	63.5300	63.5300	-1.121%	2	221	-49.000%
2025-04-16	60.5500	64.2500	59.8000	64.2500	+9.586%	139	221	-49.572%
2025-04-15	54.9000	58.6300	54.9000	58.6300	+7.479%	4	95	-44.738%
2025-04-14	54.5500	54.5500	54.5500	54.5500	+10.649%	1	94	-40.605%
2025-04-09	54.9900	54.9900	49.3000	49.3000	-16.199%	4	93	-34.280%
2025-04-08	58.8300	58.8300	58.8300	58.8300	-10.525%	1	96	-44.926%
2025-04-07	65.7500	65.7500	65.7500	65.7500	+0.627%	2	95	-50.722%
2025-04-04	64.0000	65.6000	59.2900	65.3400	+13.932%	166	95	-50.413%
2025-04-03	55.0800	57.3500	55.0800	57.3500	+12.761%	5	12	-43.505%
2025-03-31	50.8600	50.8600	50.8600	50.8600	+35.266%	1	8	-36.296%
2025-03-25	37.6000	37.6000	37.6000	37.6000	-8.293%	3	7	-13.830%
2025-03-24	41.4000	41.4000	41.0000	41.0000	-14.262%	3	7	-20.976%
2025-03-19	47.8200	47.8200	47.8200	47.8200	+2.794%	3	4	-32.246%
2025-03-18	47.5000	47.5000	46.5200	46.5200	0.000%	5	1	-30.353%