Dark

META20271217P470
META Dec 17 2027 470.00 Put (META271217P00470000)
option OPRA

Inactive

Jul 16, 2026

38.28-1.467%(-0.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	38.2800	38.2800	38.2800	38.2800	-1.467%	1	213	0.000%
2026-07-13	38.8500	38.8500	38.8500	38.8500	-0.129%	5	213	-1.467%
2026-07-10	38.9000	38.9000	38.9000	38.9000	-12.584%	1	213	-1.594%
2026-07-08	43.9000	44.5000	43.9000	44.5000	+6.715%	7	213	-13.978%
2026-07-07	42.2500	42.2500	41.7000	41.7000	-9.564%	20	212	-8.201%
2026-07-02	47.0000	47.0000	46.1100	46.1100	+13.908%	3	220	-16.981%
2026-07-01	42.6500	42.6500	40.4800	40.4800	-25.217%	7	220	-5.435%
2026-06-25	54.1300	54.1300	54.1300	54.1300	+7.572%	1	220	-29.281%
2026-06-22	51.1000	51.1700	50.3200	50.3200	+6.228%	6	219	-23.927%
2026-06-10	46.3500	47.3700	46.3500	47.3700	+6.689%	21	214	-19.189%
2026-06-09	44.4000	44.4000	44.4000	44.4000	-3.226%	60	223	-13.784%
2026-06-08	45.8800	45.8800	45.8800	45.8800	+13.312%	1	163	-16.565%
2026-06-03	40.4900	40.4900	40.4900	40.4900	-3.411%	1	164	-5.458%
2026-06-02	41.9200	41.9200	41.9200	41.9200	-0.711%	1	165	-8.683%
2026-06-01	42.2200	42.2200	42.2200	42.2200	+9.662%	1	165	-9.332%
2026-05-27	38.8000	38.8000	38.5000	38.5000	-7.762%	2	164	-0.571%
2026-05-21	41.7400	41.7400	41.7400	41.7400	+4.953%	1	164	-8.289%
2026-05-04	39.7700	39.7700	39.7700	39.7700	-4.628%	1	163	-3.747%
2026-04-30	43.3000	43.3000	41.7000	41.7000	+16.971%	3	162	-8.201%
2026-04-28	35.6500	35.6500	35.6500	35.6500	+1.192%	1	160	+7.377%
2026-04-27	34.9400	35.2300	34.9400	35.2300	-3.108%	2	160	+8.657%
2026-04-20	36.3600	36.3600	36.3600	36.3600	+0.055%	1	161	+5.281%
2026-04-16	36.2500	36.3400	36.2500	36.3400	-1.651%	2	161	+5.338%
2026-04-15	37.1700	37.1700	36.8000	36.9500	-17.430%	21	162	+3.599%
2026-04-10	44.7000	44.7500	44.7000	44.7500	-7.827%	2	161	-14.458%
2026-04-08	49.8000	49.9500	46.4000	48.5500	-10.009%	7	161	-21.153%
2026-04-01	54.1500	54.1500	53.9500	53.9500	-19.043%	4	168	-29.045%
2026-03-30	66.6400	66.6400	66.6400	66.6400	-4.909%	10	172	-42.557%
2026-03-27	68.4500	70.8500	68.4500	70.0800	+15.854%	8	162	-45.377%
2026-03-26	56.7000	60.4900	56.7000	60.4900	+24.722%	3	161	-36.717%
2026-03-23	48.8000	48.8000	48.4000	48.5000	-5.715%	25	161	-21.072%
2026-03-20	51.4400	51.4400	51.4400	51.4400	+6.611%	1	145	-25.583%
2026-03-19	48.4000	48.4000	48.2500	48.2500	+7.533%	12	145	-20.663%
2026-03-16	44.7500	44.8700	44.7500	44.8700	+0.179%	2	139	-14.687%
2026-03-09	44.8000	44.8000	44.7900	44.7900	+4.090%	9	139	-14.534%
2026-03-06	43.0300	43.0300	43.0300	43.0300	+7.307%	1	134	-11.039%
2026-03-03	40.1000	40.1000	40.1000	40.1000	-7.197%	5	134	-4.539%
2026-02-23	43.3000	43.3000	43.2100	43.2100	-0.092%	2	130	-11.409%
2026-02-18	43.1500	43.2500	43.1500	43.2500	-1.816%	4	130	-11.491%
2026-02-17	44.0500	44.0500	44.0500	44.0500	+4.632%	1	131	-13.099%
2026-02-12	42.0500	42.1000	42.0500	42.1000	+7.673%	2	131	-9.074%
2026-02-06	39.1000	39.1000	39.1000	39.1000	+7.300%	1	133	-2.097%
2026-02-05	36.3600	36.4700	36.3600	36.4400	-2.096%	3	132	+5.049%
2026-02-04	37.2200	37.2200	37.2200	37.2200	+24.482%	1	133	+2.848%
2026-01-30	29.5000	29.9500	29.0000	29.9000	+6.330%	18	133	+28.027%
2026-01-29	30.5500	30.5500	28.1200	28.1200	-25.312%	13	137	+36.131%
2026-01-28	37.5000	37.6500	37.5000	37.6500	-20.317%	2	140	+1.673%
2026-01-20	47.2500	47.2500	47.2500	47.2500	+8.247%	5	141	-18.984%
2026-01-16	43.0300	43.6500	42.7900	43.6500	+0.832%	45	141	-12.302%
2026-01-15	43.2000	43.2900	43.2000	43.2900	-3.263%	2	141	-11.573%
2026-01-14	45.4500	45.4500	44.7500	44.7500	+12.579%	2	142	-14.458%
2026-01-07	39.7500	39.7500	39.7500	39.7500	-6.139%	1	141	-3.698%
2025-12-04	41.5100	42.3500	41.5100	42.3500	-5.469%	2	140	-9.610%
2025-11-28	44.8000	44.8000	44.8000	44.8000	-2.524%	1	141	-14.554%
2025-11-26	46.2000	46.2000	45.9600	45.9600	-15.670%	2	138	-16.710%
2025-11-21	54.5000	54.5000	54.5000	54.5000	-2.679%	1	138	-29.761%
2025-11-20	56.0000	56.0000	56.0000	56.0000	-1.754%	1	138	-31.643%
2025-11-18	57.0000	57.0000	57.0000	57.0000	+11.437%	1	139	-32.842%
2025-11-14	51.0100	51.1500	51.0100	51.1500	-0.370%	2	139	-25.161%
2025-11-13	51.3400	51.3400	51.3400	51.3400	+2.989%	1	138	-25.438%
2025-11-12	49.8500	49.8500	49.8500	49.8500	+0.707%	5	139	-23.210%
2025-11-07	51.5000	51.5000	49.5000	49.5000	+1.020%	3	139	-22.667%
2025-11-06	49.0000	49.0000	49.0000	49.0000	+5.490%	1	137	-21.878%
2025-11-05	46.4500	46.4500	46.4000	46.4500	-3.027%	3	136	-17.589%
2025-11-04	47.2500	47.9000	47.2500	47.9000	+11.163%	2	136	-20.084%
2025-10-30	41.5100	43.0900	41.5100	43.0900	+19.728%	48	136	-11.163%
2025-10-10	36.0000	36.0000	35.9900	35.9900	+15.131%	3	137	+6.363%
2025-10-09	31.2600	31.2600	31.2600	31.2600	-13.046%	1	140	+22.457%
2025-10-06	35.9500	35.9500	35.9500	35.9500	+7.442%	1	140	+6.481%
2025-10-03	33.4600	33.4600	33.4600	33.4600	+3.431%	1	140	+14.405%
2025-10-02	32.2000	32.3500	32.2000	32.3500	+27.866%	2	140	+18.331%
2025-09-19	25.3000	25.3000	25.3000	25.3000	-11.228%	1	140	+51.304%
2025-09-12	28.5000	28.5000	28.5000	28.5000	+7.062%	5	141	+34.316%
2025-09-09	26.6300	26.6300	26.6200	26.6200	-1.444%	5	136	+43.802%
2025-09-05	27.0100	27.0100	27.0100	27.0100	-10.296%	1	132	+41.725%
2025-09-02	30.1100	30.1100	30.1100	30.1100	+4.549%	2	133	+27.134%
2025-08-29	29.1000	29.1000	28.8000	28.8000	+2.309%	6	129	+32.917%
2025-08-28	28.1500	28.1500	28.1500	28.1500	-1.677%	1	129	+35.986%
2025-08-25	28.5200	28.6300	28.5200	28.6300	-5.822%	2	129	+33.706%
2025-08-21	30.4000	30.4000	30.4000	30.4000	+19.216%	1	131	+25.921%
2025-08-14	25.5000	25.5000	25.5000	25.5000	-9.253%	1	130	+50.118%
2025-08-01	27.9000	28.1000	27.9000	28.1000	+15.117%	2	129	+36.228%
2025-07-31	24.6000	24.9300	24.4100	24.4100	-26.476%	4	129	+56.821%
2025-07-29	33.2000	33.2000	33.2000	33.2000	+1.997%	1	132	+15.301%
2025-07-24	32.5500	32.5500	32.5500	32.5500	-10.920%	1	133	+17.604%
2025-07-17	36.5400	36.5400	36.5400	36.5400	+3.660%	3	133	+4.762%
2025-07-15	35.5400	35.5400	35.2500	35.2500	-0.704%	5	133	+8.596%
2025-07-10	35.5000	35.5000	35.5000	35.5000	+2.100%	1	136	+7.831%
2025-07-09	34.8900	34.8900	34.7700	34.7700	-11.662%	2	135	+10.095%
2025-06-26	39.8100	39.8100	39.3600	39.3600	-9.808%	2	133	-2.744%
2025-06-23	44.5000	44.5000	43.6400	43.6400	-4.298%	11	134	-12.282%
2025-06-20	45.6000	45.6000	45.2900	45.6000	+5.215%	28	134	-16.053%
2025-06-16	43.3600	43.3600	43.3400	43.3400	-2.167%	5	126	-11.675%
2025-06-11	44.3000	44.3000	44.3000	44.3000	-0.784%	1	123	-13.589%
2025-06-09	44.0000	44.6500	44.0000	44.6500	-4.899%	4	124	-14.267%
2025-06-04	47.8400	47.8400	46.9500	46.9500	-4.379%	4	122	-18.466%
2025-06-02	49.5000	49.5000	49.1000	49.1000	-6.119%	31	124	-22.037%
2025-05-29	52.3000	52.3000	52.3000	52.3000	+0.288%	1	95	-26.807%
2025-05-27	52.2500	52.2500	52.1500	52.1500	-2.213%	4	94	-26.596%
2025-05-22	53.3300	53.3300	53.3300	53.3300	+1.697%	2	94	-28.221%
2025-05-20	52.7500	52.7500	52.4400	52.4400	-0.114%	3	94	-27.002%
2025-05-16	52.5000	52.5000	52.5000	52.5000	+8.382%	2	97	-27.086%
2025-05-13	48.6500	48.6500	48.4400	48.4400	-5.020%	3	96	-20.974%
2025-05-12	51.0300	51.0300	51.0000	51.0000	-12.386%	2	97	-24.941%
2025-05-08	58.0000	58.2100	58.0000	58.2100	-4.165%	4	95	-34.238%
2025-05-07	60.5000	60.7400	60.4500	60.7400	-0.394%	12	97	-36.977%
2025-05-06	60.9800	60.9800	60.9800	60.9800	+1.990%	1	95	-37.225%
2025-05-02	61.5500	61.5500	59.7900	59.7900	-18.096%	4	95	-35.976%
2025-04-30	73.0000	73.0000	73.0000	73.0000	+4.810%	1	97	-47.562%
2025-04-29	69.6500	69.6500	69.6500	69.6500	-2.328%	1	98	-45.039%
2025-04-25	71.3100	71.3100	71.3100	71.3100	-5.985%	2	98	-46.319%
2025-04-23	75.8500	75.8500	75.8500	75.8500	-9.767%	1	99	-49.532%
2025-04-17	80.5000	84.0600	80.5000	84.0600	-1.799%	3	95	-54.461%
2025-04-16	85.5700	85.6000	85.5700	85.6000	+17.325%	42	95	-55.280%
2025-04-14	72.9600	72.9600	72.9600	72.9600	+8.782%	1	53	-47.533%
2025-04-09	89.3400	89.3400	67.0700	67.0700	-18.107%	6	52	-42.925%
2025-04-07	98.0000	98.0000	81.9000	81.9000	-9.603%	4	48	-53.260%
2025-04-04	90.2500	90.6000	86.7300	90.6000	+20.016%	14	45	-57.748%
2025-04-03	75.4600	75.4900	73.8200	75.4900	+14.466%	37	50	-49.291%
2025-04-01	65.9500	65.9500	65.9500	65.9500	-5.610%	1	14	-41.956%
2025-03-31	69.8700	69.8700	69.8700	69.8700	+14.560%	3	13	-45.213%
2025-03-21	60.9900	60.9900	60.9900	60.9900	+2.195%	2	10	-37.236%
2025-03-17	59.6800	59.6800	59.6800	59.6800	-4.877%	1	10	-35.858%
2025-03-11	62.7400	62.7400	62.7400	62.7400	-4.301%	1	10	-38.986%
2025-03-10	64.1300	65.5700	63.9100	65.5600	0.000%	10	10	-41.611%