Dark

META20271217P430
META Dec 17 2027 430.00 Put (META271217P00430000)
option OPRA

EOD

Jul 20, 2026

31.25+7.870%(+2.28)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	31.3000	31.3000	31.2500	31.2500	+7.870%	6	400	0.000%
2026-07-14	28.9700	28.9700	28.9700	28.9700	-9.891%	1	397	+7.870%
2026-07-08	32.2400	32.4800	32.0000	32.1500	+8.983%	48	396	-2.799%
2026-07-01	29.5000	29.5000	29.5000	29.5000	-15.714%	1	440	+5.932%
2026-06-18	35.0000	35.0000	35.0000	35.0000	+9.034%	1	440	-10.714%
2026-06-15	32.0000	32.1000	32.0000	32.1000	+0.313%	7	440	-2.648%
2026-06-09	32.1500	32.1500	31.8500	32.0000	+10.345%	12	438	-2.344%
2026-06-05	29.0000	29.0000	29.0000	29.0000	-4.699%	2	438	+7.759%
2026-06-03	30.4300	30.4300	30.4300	30.4300	+4.105%	1	438	+2.695%
2026-06-01	29.2300	29.2300	29.2300	29.2300	+4.767%	2	439	+6.911%
2026-05-27	28.2100	28.2100	27.8500	27.9000	-6.658%	56	439	+12.007%
2026-05-05	29.8900	29.8900	29.8900	29.8900	-0.367%	1	431	+4.550%
2026-05-01	30.0000	30.0000	30.0000	30.0000	+18.577%	1	430	+4.167%
2026-04-29	25.7000	25.7000	25.3000	25.3000	-3.582%	2	430	+23.518%
2026-04-28	26.0000	26.2400	26.0000	26.2400	+0.923%	2	430	+19.093%
2026-04-17	26.0000	26.0000	26.0000	26.0000	-12.369%	1	430	+20.192%
2026-04-14	29.5700	29.6700	29.5700	29.6700	-11.696%	2	430	+5.325%
2026-04-10	33.6000	33.6000	33.6000	33.6000	-18.841%	1	430	-6.994%
2026-04-06	41.6000	41.6500	41.4000	41.4000	-0.981%	4	430	-24.517%
2026-04-01	41.7200	41.8100	41.7200	41.8100	-19.704%	12	431	-25.257%
2026-03-30	51.5000	52.0700	51.3700	52.0700	-4.107%	54	419	-39.985%
2026-03-27	52.6000	54.3900	52.6000	54.3000	+25.115%	77	365	-42.449%
2026-03-26	43.4000	43.4000	43.4000	43.4000	+33.744%	1	293	-27.995%
2026-03-12	32.4500	32.4500	32.4500	32.4500	+8.893%	1	294	-3.698%
2026-03-10	29.6600	29.8000	29.6300	29.8000	-4.426%	200	295	+4.866%
2026-03-09	31.5500	31.6400	31.1800	31.1800	+3.933%	4	115	+0.225%
2026-03-02	30.0500	30.0500	30.0000	30.0000	-6.221%	2	115	+4.167%
2026-02-19	31.9200	31.9900	31.9200	31.9900	-1.478%	2	116	-2.313%
2026-02-18	32.4200	32.4700	32.4200	32.4700	+0.526%	2	115	-3.757%
2026-02-13	32.1500	32.3000	32.1500	32.3000	+9.864%	2	116	-3.251%
2026-02-06	29.1500	29.4000	29.1500	29.4000	+5.528%	2	116	+6.293%
2026-02-05	27.8500	27.8600	27.8500	27.8600	+33.942%	2	116	+12.168%
2026-01-29	22.8000	22.8000	20.7500	20.8000	-25.018%	36	115	+50.240%
2026-01-28	27.6800	27.7400	27.6800	27.7400	-4.213%	2	133	+12.653%
2026-01-26	28.9200	28.9600	28.9200	28.9600	-17.704%	2	134	+7.907%
2026-01-21	35.1100	35.1900	35.1100	35.1900	+1.412%	2	134	-11.196%
2026-01-20	34.6300	34.7000	34.6300	34.7000	+6.934%	2	134	-9.942%
2026-01-16	32.4500	32.4500	32.4500	32.4500	+2.528%	17	136	-3.698%
2025-12-04	31.6500	31.6500	31.6500	31.6500	-9.829%	1	136	-1.264%
2025-11-26	35.1000	35.1000	35.1000	35.1000	-19.698%	1	137	-10.969%
2025-11-20	43.5100	43.9500	43.5100	43.7100	+21.755%	57	137	-28.506%
2025-11-05	35.9000	35.9000	35.9000	35.9000	+12.188%	2	80	-12.953%
2025-10-31	32.0000	32.0000	32.0000	32.0000	+8.254%	1	80	-2.344%
2025-10-30	29.4400	29.5600	29.4400	29.5600	+32.854%	2	79	+5.717%
2025-10-28	22.2500	22.2500	22.2500	22.2500	-9.369%	1	79	+40.449%
2025-10-20	24.5500	24.5500	24.5500	24.5500	-1.008%	1	79	+27.291%
2025-10-08	24.8000	24.8000	24.8000	24.8000	-9.324%	2	78	+26.008%
2025-10-06	27.3500	27.3500	27.3500	27.3500	+10.729%	1	76	+14.260%
2025-10-01	24.6500	24.7000	24.6500	24.7000	+6.374%	2	75	+26.518%
2025-09-30	23.2200	23.2200	23.2200	23.2200	+22.533%	6	73	+34.582%
2025-09-22	18.9500	18.9500	18.9500	18.9500	-2.320%	1	77	+64.908%
2025-09-19	19.4000	19.4000	19.4000	19.4000	+4.189%	1	78	+61.082%
2025-09-18	18.6200	18.6200	18.6200	18.6200	-8.904%	1	79	+67.830%
2025-09-10	20.4400	20.4400	20.4400	20.4400	-5.151%	1	79	+52.886%
2025-09-03	21.3500	21.5500	21.3500	21.5500	-1.147%	2	78	+45.012%
2025-08-29	21.8000	21.8000	21.8000	21.8000	+2.108%	1	75	+43.349%
2025-08-28	21.5500	21.5500	21.3500	21.3500	+16.603%	2	75	+46.370%
2025-07-31	18.3100	18.3100	18.3100	18.3100	-25.870%	2	73	+70.672%
2025-07-24	24.7000	24.7000	24.7000	24.7000	-14.236%	1	73	+26.518%
2025-07-07	28.8000	28.8000	28.8000	28.8000	-4.000%	8	73	+8.507%
2025-07-01	30.0000	30.0000	30.0000	30.0000	+0.167%	1	73	+4.167%
2025-06-27	29.5600	29.9500	29.3000	29.9500	-2.156%	18	73	+4.341%
2025-06-26	30.6100	30.6100	30.6100	30.6100	-9.705%	1	59	+2.091%
2025-06-16	33.9200	33.9200	33.9000	33.9000	-1.739%	2	59	-7.817%
2025-06-11	34.5000	34.5000	34.5000	34.5000	-5.298%	2	59	-9.420%
2025-06-04	37.1300	37.1300	36.4300	36.4300	-4.383%	11	59	-14.219%
2025-06-03	38.1000	38.1000	38.1000	38.1000	-0.262%	2	59	-17.979%
2025-06-02	38.2000	38.2000	38.2000	38.2000	-5.281%	30	59	-18.194%
2025-05-28	40.4500	40.4500	40.3300	40.3300	+6.132%	2	63	-22.514%
2025-05-14	38.0000	38.0000	38.0000	38.0000	-4.857%	1	62	-17.763%
2025-05-12	40.5000	40.5000	39.9400	39.9400	-12.795%	8	63	-21.758%
2025-05-09	45.8000	45.8000	45.8000	45.8000	0.000%	2	66	-31.769%
2025-05-05	45.8000	45.8000	45.8000	45.8000	-7.475%	1	65	-31.769%
2025-05-01	50.2000	50.2000	48.7800	49.5000	-12.467%	9	64	-36.869%
2025-04-30	58.8000	58.8000	56.5500	56.5500	+4.240%	13	68	-44.739%
2025-04-29	54.2500	54.2500	54.2500	54.2500	-0.568%	1	75	-42.396%
2025-04-28	54.5600	54.5600	54.5600	54.5600	-4.715%	2	75	-42.724%
2025-04-24	57.2600	57.2600	57.2600	57.2600	-15.707%	2	75	-45.424%
2025-04-22	67.9300	67.9300	67.9300	67.9300	-4.927%	1	75	-53.997%
2025-04-21	71.4500	71.4500	71.4500	71.4500	+5.774%	5	75	-56.263%
2025-04-17	66.7500	67.5500	66.7500	67.5500	-0.662%	32	44	-53.738%
2025-04-16	67.0000	68.0000	64.2000	68.0000	+15.254%	17	44	-54.044%
2025-04-15	57.5500	59.0000	57.5500	59.0000	+1.549%	23	38	-47.034%
2025-04-09	58.1000	58.1000	58.1000	58.1000	-17.413%	1	23	-46.213%
2025-04-08	70.3500	70.3500	70.3500	70.3500	+1.208%	4	22	-55.579%
2025-04-07	69.5100	69.5100	69.5100	69.5100	-3.458%	1	20	-55.042%
2025-04-04	71.3500	74.5500	69.1500	72.0000	+37.746%	38	20	-56.597%
2025-03-28	50.6100	52.2700	50.6100	52.2700	+22.556%	4	7	-40.214%
2025-03-25	40.0200	42.6500	40.0200	42.6500	-17.505%	4	5	-26.729%
2025-03-10	51.7000	51.7000	51.7000	51.7000	0.000%	1	1	-39.555%