Dark

META20271217P450
META Dec 17 2027 450.00 Put (META271217P00450000)
option OPRA

EOD

Jul 23, 2026

41.08+12.240%(+4.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	41.1200	41.1200	41.0800	41.0800	+12.240%	2	1,109	0.000%
2026-07-22	36.6000	36.6000	36.6000	36.6000	-1.613%	30	1,111	+12.240%
2026-07-17	38.0000	38.0000	37.2000	37.2000	+7.050%	11	1,081	+10.430%
2026-07-16	34.3500	34.7500	33.7500	34.7500	+3.423%	23	1,072	+18.216%
2026-07-15	34.0000	34.0000	33.5000	33.6000	-5.485%	41	1,071	+22.262%
2026-07-14	35.5500	35.5500	35.5500	35.5500	-7.949%	15	1,087	+15.556%
2026-07-09	38.6200	38.6200	38.6200	38.6200	+1.418%	1	1,072	+6.370%
2026-07-08	38.1300	38.4500	38.0800	38.0800	+9.268%	21	1,073	+7.878%
2026-07-07	35.9000	35.9000	34.8500	34.8500	-15.207%	2	1,076	+17.877%
2026-07-06	41.1000	41.1000	41.1000	41.1000	+5.656%	1	1,078	-0.049%
2026-07-02	39.0600	39.0600	38.9000	38.9000	+12.428%	3	1,077	+5.604%
2026-07-01	37.1000	37.1000	32.7100	34.6000	-21.220%	23	1,077	+18.728%
2026-06-30	43.9200	43.9200	43.9200	43.9200	+0.434%	1	1,096	-6.466%
2026-06-29	43.7300	43.7300	43.7300	43.7300	-7.371%	3	1,096	-6.060%
2026-06-25	46.6500	47.2100	45.3500	47.2100	+9.536%	40	1,093	-12.985%
2026-06-23	43.3000	43.3000	43.1000	43.1000	-0.462%	15	1,092	-4.687%
2026-06-22	43.3000	43.3000	43.3000	43.3000	+15.467%	1	1,093	-5.127%
2026-06-16	37.5000	37.5000	37.5000	37.5000	-14.442%	1	1,094	+9.547%
2026-06-12	43.8300	43.8300	43.8300	43.8300	+0.435%	1	1,094	-6.274%
2026-06-11	43.6500	43.6500	43.6400	43.6400	+19.627%	3	1,093	-5.866%
2026-06-09	36.4800	36.4800	36.4800	36.4800	-5.492%	1	1,090	+12.610%
2026-06-08	39.4000	39.4500	38.6000	38.6000	-1.026%	5	1,090	+6.425%
2026-06-05	39.0000	39.0000	39.0000	39.0000	+19.632%	1	1,087	+5.333%
2026-06-04	30.5500	32.6000	30.5500	32.6000	-1.002%	2	1,086	+26.012%
2026-06-03	32.9300	32.9300	32.9300	32.9300	-4.551%	1	1,088	+24.749%
2026-06-01	31.9600	34.5000	31.9600	34.5000	+12.708%	2	1,088	+19.072%
2026-05-29	30.6100	30.6100	30.6100	30.6100	-1.258%	5	1,088	+34.205%
2026-05-28	30.1000	31.3000	30.1000	31.0000	0.000%	74	1,088	+32.516%
2026-05-27	31.0000	31.0000	31.0000	31.0000	-7.463%	1	1,088	+32.516%
2026-05-26	33.6600	33.6600	33.5000	33.5000	+0.904%	2	1,087	+22.627%
2026-05-22	33.2000	33.2000	33.2000	33.2000	+2.154%	2	1,089	+23.735%
2026-05-19	32.5000	32.5000	32.5000	32.5000	-3.130%	1	1,088	+26.400%
2026-05-14	33.5500	33.5500	33.5500	33.5500	-0.710%	1	1,087	+22.444%
2026-05-07	33.0000	33.9400	33.0000	33.7900	-6.217%	6	1,088	+21.574%
2026-05-05	36.0300	36.0300	36.0300	36.0300	+5.136%	1	1,091	+14.016%
2026-05-04	34.2700	34.2700	34.2700	34.2700	-3.465%	1	1,091	+19.872%
2026-05-01	35.5000	35.5000	35.5000	35.5000	-3.191%	5	1,091	+15.718%
2026-04-30	37.5500	37.8700	36.6700	36.6700	+20.824%	10	1,091	+12.026%
2026-04-28	31.0000	31.0000	30.3500	30.3500	-7.638%	4	1,089	+35.354%
2026-04-20	32.8600	32.8600	32.8600	32.8600	+5.761%	2	1,092	+25.015%
2026-04-16	31.4800	31.4800	31.0700	31.0700	-9.285%	7	1,094	+32.218%
2026-04-14	33.7500	34.2500	33.7500	34.2500	-12.628%	4	1,088	+19.942%
2026-04-10	39.1000	39.5200	39.1000	39.2000	-0.985%	13	1,089	+4.796%
2026-04-09	39.5900	39.5900	39.5900	39.5900	-6.517%	1	1,100	+3.764%
2026-04-08	40.6300	42.3500	40.6300	42.3500	-12.283%	2	1,100	-2.999%
2026-04-06	48.2800	48.2800	48.2800	48.2800	-3.479%	1	1,100	-14.913%
2026-04-02	49.5000	50.0200	49.5000	50.0200	+6.675%	6	1,095	-17.873%
2026-04-01	47.9000	48.8000	46.8900	46.8900	-7.624%	4	1,095	-12.391%
2026-03-31	53.6000	54.5000	50.7600	50.7600	-12.043%	8	1,094	-19.070%
2026-03-30	58.0600	59.5000	57.7100	57.7100	-7.189%	14	1,093	-28.816%
2026-03-27	57.9000	62.1800	57.9000	62.1800	+15.943%	27	1,087	-33.934%
2026-03-26	49.9000	53.6300	49.9000	53.6300	+20.924%	30	1,071	-23.401%
2026-03-24	44.3500	44.3500	44.3500	44.3500	+4.599%	1	1,046	-7.373%
2026-03-19	42.3700	42.4000	42.3700	42.4000	+5.002%	2	1,045	-3.113%
2026-03-18	40.3800	40.3800	40.3800	40.3800	-0.173%	1	1,045	+1.734%
2026-03-16	40.4500	40.4500	40.4500	40.4500	+17.587%	3	1,044	+1.557%
2026-03-10	34.2800	34.4000	34.2200	34.4000	-5.417%	160	1,041	+19.419%
2026-03-09	36.4000	36.4000	36.3700	36.3700	+0.220%	2	1,012	+12.950%
2026-03-06	36.2900	36.2900	36.2900	36.2900	+12.353%	1	1,012	+13.199%
2026-03-04	32.3000	32.3000	32.3000	32.3000	-7.184%	65	1,011	+27.183%
2026-03-03	36.1800	36.1800	34.8000	34.8000	-1.556%	2	946	+18.046%
2026-03-02	35.3500	35.7200	35.3500	35.3500	-5.355%	4	946	+16.209%
2026-02-27	37.4500	37.4500	37.3500	37.3500	-0.981%	18	946	+9.987%
2026-02-23	37.6000	37.7200	37.6000	37.7200	+0.319%	2	941	+8.908%
2026-02-18	37.5300	37.6000	37.5300	37.6000	+2.174%	2	941	+9.255%
2026-02-17	36.8000	36.8000	36.8000	36.8000	+0.822%	1	942	+11.630%
2026-02-12	32.6000	36.5000	32.6000	36.5000	+10.439%	17	941	+12.548%
2026-02-11	33.0500	33.0500	33.0500	33.0500	+3.281%	2	945	+24.297%
2026-02-09	32.0000	32.0000	32.0000	32.0000	-5.605%	1	945	+28.375%
2026-02-06	33.9000	33.9000	33.9000	33.9000	+4.533%	1	946	+21.180%
2026-02-05	33.7500	33.7500	32.1800	32.4300	+6.853%	5	945	+26.673%
2026-02-04	30.9600	30.9600	30.3500	30.3500	+16.731%	2	946	+35.354%
2026-02-03	26.0000	26.0000	26.0000	26.0000	0.000%	1	944	+58.000%
2026-02-02	26.0000	26.0000	26.0000	26.0000	+1.961%	1	945	+58.000%
2026-01-30	25.6500	25.6500	25.5000	25.5000	+5.155%	25	944	+61.098%
2026-01-29	26.4500	26.5000	24.2500	24.2500	-25.085%	47	952	+69.402%
2026-01-28	32.2800	32.3700	32.2800	32.3700	-3.402%	2	981	+26.908%
2026-01-27	33.5100	33.5100	33.5100	33.5100	-4.801%	3	981	+22.590%
2026-01-23	35.2000	35.2000	35.2000	35.2000	-3.825%	1	984	+16.705%
2026-01-22	36.6000	36.6000	36.6000	36.6000	-7.994%	1	985	+12.240%
2026-01-21	39.7800	39.7800	39.7800	39.7800	-1.290%	3	986	+3.268%
2026-01-20	40.3000	40.3000	40.3000	40.3000	+9.214%	1	986	+1.935%
2026-01-16	36.8600	36.9000	36.8600	36.9000	-4.280%	7	985	+11.328%
2026-01-15	37.3700	38.5500	37.3700	38.5500	-0.721%	7	985	+6.563%
2026-01-14	38.7500	38.8300	38.7500	38.8300	+14.374%	2	985	+5.794%
2026-01-09	34.7000	34.9500	33.9500	33.9500	-4.231%	51	985	+21.001%
2026-01-08	35.4500	35.4500	35.4500	35.4500	+1.286%	1	986	+15.882%
2026-01-07	34.8000	35.0000	34.8000	35.0000	-2.098%	18	985	+17.371%
2026-01-02	35.7500	35.7500	35.7500	35.7500	+8.169%	3	984	+14.909%
2025-12-23	33.7000	33.7000	33.0500	33.0500	-3.644%	11	981	+24.297%
2025-12-19	34.3000	34.3000	34.3000	34.3000	-0.146%	5	991	+19.767%
2025-12-18	34.3500	34.3500	34.3500	34.3500	-4.689%	1	996	+19.592%
2025-12-17	36.0400	36.0400	36.0400	36.0400	-3.118%	4	997	+13.984%
2025-12-12	37.4500	38.7400	37.2000	37.2000	+1.778%	7	997	+10.430%
2025-12-11	37.2300	37.4700	36.5500	36.5500	-3.587%	11	992	+12.394%
2025-12-10	37.3000	37.9100	37.3000	37.9100	+4.435%	7	1,000	+8.362%
2025-12-09	36.3000	36.3000	36.3000	36.3000	+3.301%	1	995	+13.168%
2025-12-05	35.1500	35.1500	35.1400	35.1400	-3.462%	4	994	+16.904%
2025-12-04	36.1200	36.6500	36.1000	36.4000	-6.786%	42	998	+12.857%
2025-12-03	39.0000	39.0500	38.7000	39.0500	+1.958%	3	974	+5.198%
2025-12-02	38.5500	38.5500	38.3000	38.3000	-6.334%	11	973	+7.258%
2025-11-25	41.0200	41.0200	40.8900	40.8900	-3.788%	2	964	+0.465%
2025-11-24	43.3000	43.3000	42.1000	42.5000	-8.994%	11	963	-3.341%
2025-11-20	46.1000	46.7000	46.1000	46.7000	-0.278%	2	964	-12.034%
2025-11-18	48.7300	48.7300	46.8300	46.8300	+8.907%	12	963	-12.278%
2025-11-12	43.0000	43.0000	43.0000	43.0000	+1.896%	10	951	-4.465%
2025-11-11	42.5400	43.5000	42.2000	42.2000	+4.430%	3	951	-2.654%
2025-11-10	40.4100	40.4100	40.4100	40.4100	-12.966%	1	950	+1.658%
2025-11-07	46.4300	46.4300	46.4300	46.4300	+9.119%	1	950	-11.523%
2025-11-06	41.0000	43.7500	41.0000	42.5500	+6.910%	8	951	-3.455%
2025-11-05	40.4000	40.5000	39.8000	39.8000	-4.602%	96	948	+3.216%
2025-11-04	41.1800	41.7200	41.1800	41.7200	+4.300%	10	868	-1.534%
2025-11-03	38.7200	40.0000	38.7200	40.0000	+5.263%	52	857	+2.700%
2025-10-30	37.0000	38.0000	37.0000	38.0000	+45.594%	3	857	+8.105%
2025-10-29	26.5000	26.5000	26.1000	26.1000	+4.609%	2	854	+57.395%
2025-10-27	24.8500	24.9500	24.8500	24.9500	-9.928%	2	855	+64.649%
2025-10-21	27.7000	27.7000	27.7000	27.7000	-11.502%	20	855	+48.303%
2025-10-17	31.3000	31.3000	31.3000	31.3000	+3.300%	1	855	+31.246%
2025-10-13	30.3000	30.3000	30.3000	30.3000	+10.463%	2	856	+35.578%
2025-10-09	27.4300	27.4300	27.4300	27.4300	-2.036%	1	854	+49.763%
2025-10-08	28.8000	28.8000	28.0000	28.0000	-8.616%	7	855	+46.714%
2025-10-06	31.4400	31.4400	30.6400	30.6400	+8.460%	2	862	+34.073%
2025-10-02	28.1000	28.2500	28.1000	28.2500	-2.080%	3	862	+45.416%
2025-10-01	28.6700	28.8500	28.6700	28.8500	+6.458%	2	862	+42.392%
2025-09-30	27.0000	27.1000	27.0000	27.1000	+7.327%	8	862	+51.587%
2025-09-29	25.0500	25.2500	24.8500	25.2500	-0.980%	7	861	+62.693%
2025-09-26	26.0000	26.1500	25.4500	25.5000	+1.190%	38	861	+61.098%
2025-09-25	25.2000	25.2000	25.2000	25.2000	+3.067%	2	857	+63.016%
2025-09-24	24.9000	24.9000	24.3000	24.4500	-2.200%	30	859	+68.016%
2025-09-23	24.9500	25.0000	24.9500	25.0000	+9.649%	17	845	+64.320%
2025-09-22	22.1500	22.8000	22.1500	22.8000	+1.786%	154	845	+80.175%
2025-09-19	22.4500	22.5200	22.4000	22.4000	+4.186%	12	790	+83.393%
2025-09-18	21.5000	21.5000	21.5000	21.5000	-2.494%	1	781	+91.070%
2025-09-17	22.9600	23.0000	22.0500	22.0500	-8.506%	193	780	+86.304%
2025-09-12	24.1000	24.1000	24.1000	24.1000	+1.048%	42	683	+70.456%
2025-09-05	23.3500	23.8500	23.3500	23.8500	-4.217%	3	641	+72.243%
2025-09-03	24.8000	24.9000	24.8000	24.9000	-1.891%	2	642	+64.980%
2025-09-02	26.0500	26.2000	25.3800	25.3800	+0.197%	83	642	+61.860%
2025-08-29	25.3500	25.4000	25.3300	25.3300	+2.967%	10	727	+62.179%
2025-08-28	24.7500	24.7500	24.6000	24.6000	+1.276%	3	727	+66.992%
2025-08-25	24.2900	24.2900	24.2900	24.2900	-8.547%	10	726	+69.123%
2025-08-21	26.8500	26.8500	26.5600	26.5600	+6.240%	8	716	+54.669%
2025-08-19	25.0000	25.0000	25.0000	25.0000	+13.122%	1	723	+64.320%
2025-08-15	21.9400	22.1000	21.9400	22.1000	-1.339%	4	722	+85.882%
2025-08-13	22.3400	22.4000	22.3400	22.4000	-4.069%	2	724	+83.393%
2025-08-11	23.3500	23.3500	23.3500	23.3500	-3.512%	5	724	+75.931%
2025-08-05	22.5500	24.2000	22.5500	24.2000	+2.499%	3	729	+69.752%
2025-08-04	23.6100	23.6100	23.6100	23.6100	-7.773%	2	730	+73.994%
2025-08-01	23.8800	25.6000	23.8800	25.6000	+17.701%	16	728	+60.469%
2025-07-31	21.5000	21.7500	21.0000	21.7500	-23.684%	39	726	+88.874%
2025-07-30	28.0500	28.5000	27.9500	28.5000	+1.279%	27	746	+44.140%
2025-07-29	27.7500	28.1400	27.7500	28.1400	+1.405%	15	719	+45.984%
2025-07-28	27.9700	27.9700	27.7500	27.7500	-2.632%	22	704	+48.036%
2025-07-25	28.5000	28.5000	28.1900	28.5000	-0.870%	14	684	+44.140%
2025-07-24	28.4000	28.7500	28.4000	28.7500	-1.541%	10	688	+42.887%
2025-07-23	29.7100	29.7100	29.2000	29.2000	-5.318%	23	688	+40.685%
2025-07-22	30.8400	30.8400	30.8400	30.8400	+2.800%	10	669	+33.204%
2025-07-21	29.9000	30.0000	29.8600	30.0000	-6.250%	38	659	+36.933%
2025-07-17	32.0000	32.0000	32.0000	32.0000	+3.292%	10	629	+28.375%
2025-07-10	30.9800	30.9800	30.9800	30.9800	+0.194%	1	619	+32.602%
2025-07-09	32.2500	32.2500	30.4500	30.9200	-4.479%	58	618	+32.859%
2025-07-08	32.9000	32.9000	32.3600	32.3700	-2.264%	18	612	+26.908%
2025-07-07	32.5500	33.1200	32.5500	33.1200	-3.158%	61	614	+24.034%
2025-07-03	34.2000	34.2000	34.2000	34.2000	-0.437%	1	600	+20.117%
2025-07-02	34.0000	34.3500	33.9500	34.3500	-0.203%	30	600	+19.592%
2025-07-01	35.0000	35.0000	34.4200	34.4200	+5.196%	6	580	+19.349%
2025-06-30	32.8000	32.8000	32.4000	32.7200	-3.052%	24	574	+25.550%
2025-06-27	33.6900	33.7500	33.6900	33.7500	-1.316%	21	564	+21.719%
2025-06-26	35.2000	35.2000	34.1500	34.2000	-4.469%	25	578	+20.117%
2025-06-25	35.8000	35.8000	35.8000	35.8000	-1.160%	5	575	+14.749%
2025-06-24	36.1500	36.2200	36.1500	36.2200	-8.304%	8	570	+13.418%
2025-06-23	39.5000	39.5000	39.5000	39.5000	-2.228%	1	574	+4.000%
2025-06-20	40.3600	40.6000	40.3000	40.4000	+3.856%	24	575	+1.683%
2025-06-18	38.8500	38.9000	38.8500	38.9000	-0.765%	23	555	+5.604%
2025-06-17	38.4000	39.2000	38.2000	39.2000	+2.618%	28	555	+4.796%
2025-06-16	38.7000	38.7000	38.2000	38.2000	-8.393%	70	538	+7.539%
2025-06-13	41.7000	41.7000	41.7000	41.7000	+3.990%	12	574	-1.487%
2025-06-11	40.3000	40.3000	40.1000	40.1000	+2.166%	12	574	+2.444%
2025-06-09	39.1500	39.2500	39.0000	39.2500	-0.532%	21	586	+4.662%
2025-06-06	39.6000	39.6000	39.2000	39.4600	-3.990%	78	567	+4.105%
2025-06-05	41.4900	41.4900	41.1000	41.1000	-5.626%	56	536	-0.049%
2025-06-03	43.5500	43.5500	43.5500	43.5500	+1.776%	1	552	-5.672%
2025-06-02	42.8000	42.8000	42.7900	42.7900	-6.978%	36	551	-3.996%
2025-05-29	45.8700	46.0000	45.7000	46.0000	+0.546%	30	515	-10.696%
2025-05-28	45.7500	45.7500	45.7500	45.7500	-1.761%	2	485	-10.208%
2025-05-27	46.8000	46.8500	46.3200	46.5700	-4.433%	31	487	-11.789%
2025-05-23	48.7300	48.7300	48.7300	48.7300	+4.258%	2	461	-15.699%
2025-05-22	46.8000	46.8000	46.6900	46.7400	+1.388%	40	461	-12.110%
2025-05-21	46.1000	46.1000	46.1000	46.1000	-1.179%	3	421	-10.889%
2025-05-20	46.6500	46.6500	46.6500	46.6500	+2.867%	2	424	-11.940%
2025-05-19	45.3500	45.3500	45.3500	45.3500	-3.078%	10	426	-9.416%
2025-05-16	46.2500	46.7900	46.2500	46.7900	+8.814%	12	416	-12.203%
2025-05-14	42.6700	43.2000	42.6700	43.0000	-1.195%	29	410	-4.465%
2025-05-13	43.7500	43.7500	42.7600	43.5200	-4.099%	60	385	-5.607%
2025-05-12	46.5000	46.5000	45.3800	45.3800	-14.939%	17	384	-9.476%
2025-05-09	53.3500	53.3500	53.3500	53.3500	+4.098%	12	387	-22.999%
2025-05-08	51.6000	51.6000	51.2500	51.2500	-2.381%	3	393	-19.844%
2025-05-05	55.1900	55.1900	52.5000	52.5000	-1.814%	2	390	-21.752%
2025-05-02	55.3400	55.3400	52.4000	53.4700	-5.229%	72	390	-23.172%
2025-05-01	56.5000	56.5000	54.7700	56.4200	-13.106%	17	366	-27.189%
2025-04-30	64.9300	64.9300	64.9300	64.9300	+6.828%	1	373	-36.732%
2025-04-29	61.6500	62.0000	60.7800	60.7800	+0.082%	5	372	-32.412%
2025-04-25	62.4900	62.5000	60.7300	60.7300	-7.282%	38	368	-32.356%
2025-04-24	66.7000	66.7000	65.5000	65.5000	-1.400%	18	383	-37.282%
2025-04-23	66.4300	66.4300	66.4300	66.4300	-13.424%	1	396	-38.160%
2025-04-22	76.7500	76.7500	76.0000	76.7300	+1.294%	50	396	-46.462%
2025-04-16	74.0500	77.7700	72.4000	75.7500	+14.150%	151	367	-45.769%
2025-04-11	67.4500	67.4500	66.3600	66.3600	-3.617%	4	261	-38.095%
2025-04-10	71.4000	71.4000	68.8500	68.8500	+18.401%	2	261	-40.334%
2025-04-09	60.6100	60.6100	58.1500	58.1500	-19.124%	3	261	-29.355%
2025-04-08	66.7700	71.9000	66.7700	71.9000	-4.057%	5	262	-42.865%
2025-04-07	87.9400	89.0900	74.9400	74.9400	-3.923%	10	260	-45.183%
2025-04-04	81.0000	82.0000	77.0800	78.0000	+9.183%	184	268	-47.333%
2025-04-03	68.3500	71.4800	65.9500	71.4400	+19.465%	11	187	-42.497%
2025-04-02	59.8000	59.8000	59.8000	59.8000	+1.014%	1	181	-31.304%
2025-04-01	57.6000	59.2000	57.6000	59.2000	-1.333%	13	181	-30.608%
2025-03-31	62.0500	63.6000	60.0000	60.0000	-0.200%	23	184	-31.533%
2025-03-28	55.7500	60.1200	55.7500	60.1200	+15.660%	18	163	-31.670%
2025-03-27	48.4500	51.9800	48.4500	51.9800	+8.292%	10	154	-20.970%
2025-03-25	48.0000	48.0000	48.0000	48.0000	-4.000%	1	144	-14.417%
2025-03-24	50.6300	50.6300	50.0000	50.0000	-8.709%	2	143	-17.840%
2025-03-21	54.7700	54.7700	54.7700	54.7700	-0.869%	2	143	-24.995%
2025-03-20	52.2400	55.2500	52.2400	55.2500	-4.741%	6	143	-25.647%
2025-03-19	58.0000	58.0000	58.0000	58.0000	-3.091%	1	137	-29.172%
2025-03-18	57.0000	59.8500	57.0000	59.8500	+11.245%	78	136	-31.362%
2025-03-17	53.8000	53.8000	53.8000	53.8000	-0.829%	10	62	-23.643%
2025-03-14	54.2500	54.2500	54.2500	54.2500	+4.327%	4	62	-24.276%
2025-03-12	50.0800	52.0000	50.0800	52.0000	-7.473%	8	60	-21.000%
2025-03-11	55.7700	56.2000	55.7700	56.2000	-1.404%	3	53	-26.904%
2025-03-10	59.9800	59.9800	57.0000	57.0000	0.000%	53	53	-27.930%