Dark

META20271217P480
META Dec 17 2027 480.00 Put (META271217P00480000)
option OPRA

EOD

Jul 22, 2026

46.55+9.710%(+4.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	46.5500	46.5500	46.5500	46.5500	+9.710%	1	556	0.000%
2026-07-21	42.4300	42.4300	42.4300	42.4300	-7.358%	1	556	+9.710%
2026-07-17	48.6000	48.6000	45.8000	45.8000	+14.500%	2	555	+1.638%
2026-07-10	40.0000	40.0000	40.0000	40.0000	-18.946%	1	555	+16.375%
2026-07-08	46.7000	49.3500	44.0500	49.3500	+11.677%	52	556	-5.674%
2026-07-07	45.5000	45.5500	44.1900	44.1900	-8.887%	6	544	+5.341%
2026-07-06	50.3500	50.4000	48.5000	48.5000	-3.386%	3	544	-4.021%
2026-07-02	50.1000	50.2000	50.1000	50.2000	+7.957%	2	546	-7.271%
2026-07-01	46.5000	46.5000	46.5000	46.5000	-15.455%	4	546	+0.108%
2026-06-30	55.3700	55.3700	55.0000	55.0000	+2.497%	4	550	-15.364%
2026-06-29	53.4500	53.6600	52.9600	53.6600	-0.353%	102	549	-13.250%
2026-06-23	53.8500	53.8500	53.8500	53.8500	+2.806%	2	532	-13.556%
2026-06-18	54.0000	54.0000	52.3800	52.3800	-2.093%	7	524	-11.130%
2026-06-17	50.1000	53.5000	50.1000	53.5000	+14.807%	5	524	-12.991%
2026-06-16	46.4000	46.6000	46.4000	46.6000	-13.222%	2	524	-0.107%
2026-06-12	53.7000	53.7000	53.7000	53.7000	+32.103%	1	525	-13.315%
2026-06-04	40.6500	40.6500	40.6500	40.6500	-10.364%	1	526	+14.514%
2026-06-02	45.3500	45.3500	45.3500	45.3500	+18.376%	1	527	+2.646%
2026-05-29	38.3100	38.3100	38.3100	38.3100	-11.319%	1	527	+21.509%
2026-05-22	43.2000	43.2000	43.2000	43.2000	-1.796%	1	527	+7.755%
2026-05-12	43.9900	43.9900	43.9900	43.9900	-2.785%	1	527	+5.820%
2026-05-05	45.2500	45.2500	45.2500	45.2500	+2.329%	10	526	+2.873%
2026-05-04	45.2800	45.2800	44.2200	44.2200	-1.929%	2	516	+5.269%
2026-05-01	45.0900	45.0900	45.0900	45.0900	+17.575%	1	514	+3.238%
2026-04-22	38.7500	38.7500	38.3500	38.3500	-1.667%	7	514	+21.382%
2026-04-16	38.8600	39.0000	38.8600	39.0000	-18.750%	2	515	+19.359%
2026-04-10	47.8900	48.0000	47.8900	48.0000	-19.933%	2	514	-3.021%
2026-04-02	60.2000	60.2000	59.9500	59.9500	-15.085%	2	513	-22.352%
2026-03-30	70.9200	71.1800	70.6000	70.6000	-2.822%	3	513	-34.065%
2026-03-27	70.0000	72.6500	70.0000	72.6500	+7.391%	10	513	-35.926%
2026-03-26	60.7000	67.6500	60.7000	67.6500	+32.258%	8	504	-31.190%
2026-03-23	51.1500	51.1500	51.1500	51.1500	-5.801%	5	499	-8.993%
2026-03-20	54.3000	54.3000	54.3000	54.3000	+19.393%	10	499	-14.273%
2026-03-12	45.4800	45.4800	45.4800	45.4800	-6.033%	42	499	+2.353%
2026-03-09	48.3900	48.4000	48.3900	48.4000	+19.388%	18	541	-3.822%
2026-03-04	40.5200	40.5400	40.5200	40.5400	-5.501%	2	523	+14.825%
2026-03-03	44.6000	44.6000	42.9000	42.9000	-7.403%	3	522	+8.508%
2026-02-18	46.1700	46.3300	46.1700	46.3300	+10.573%	2	520	+0.475%
2026-02-06	41.9000	41.9000	41.9000	41.9000	+4.515%	1	519	+11.098%
2026-02-05	39.9900	40.0900	39.9900	40.0900	+21.669%	2	518	+16.114%
2026-02-02	32.9500	32.9500	32.9500	32.9500	+5.949%	11	517	+41.275%
2026-01-29	32.8000	32.9000	31.1000	31.1000	-24.017%	3	517	+49.678%
2026-01-27	40.9300	40.9300	40.9300	40.9300	-19.745%	5	516	+13.731%
2026-01-20	49.8100	51.0000	49.8100	51.0000	+10.127%	3	516	-8.725%
2026-01-15	46.2700	46.3100	46.2700	46.3100	-3.420%	2	515	+0.518%
2026-01-14	48.1500	48.6500	47.9500	47.9500	+2.457%	84	514	-2.920%
2026-01-13	46.8000	46.8000	46.8000	46.8000	+11.775%	2	464	-0.534%
2026-01-09	41.8700	41.8700	41.8700	41.8700	+0.408%	5	462	+11.177%
2026-01-06	41.7000	41.7000	41.7000	41.7000	+2.457%	1	457	+11.631%
2025-12-31	40.7000	40.7000	40.7000	40.7000	-2.163%	1	456	+14.373%
2025-12-19	41.6000	41.6000	41.6000	41.6000	-1.748%	5	456	+11.899%
2025-12-18	42.4800	42.4800	42.3400	42.3400	-2.127%	11	456	+9.943%
2025-12-05	43.3500	43.3500	43.2000	43.2600	-11.061%	6	456	+7.605%
2025-12-01	48.6400	48.6400	48.6400	48.6400	-2.172%	1	455	-4.297%
2025-11-26	49.7600	49.7600	49.7200	49.7200	-17.271%	5	453	-6.376%
2025-11-18	59.7200	60.1000	59.7200	60.1000	+13.804%	2	453	-22.546%
2025-11-11	52.8100	52.8100	52.8100	52.8100	+3.691%	1	451	-11.854%
2025-11-10	50.9300	50.9300	50.9300	50.9300	-7.852%	1	451	-8.600%
2025-11-07	55.2700	55.2700	55.2700	55.2700	+4.976%	1	452	-15.777%
2025-11-06	52.5700	52.6500	52.5000	52.6500	+2.712%	6	452	-11.586%
2025-11-04	51.2600	51.2600	51.2600	51.2600	+19.822%	1	452	-9.188%
2025-10-30	44.3000	45.9900	42.7800	42.7800	+38.223%	95	451	+8.813%
2025-10-27	30.9500	30.9500	30.9500	30.9500	-10.549%	1	448	+50.404%
2025-10-22	34.6000	34.6000	34.6000	34.6000	-8.369%	1	448	+34.538%
2025-10-10	37.7600	37.7600	37.7600	37.7600	+10.409%	1	447	+23.279%
2025-10-09	34.2500	34.2500	34.2000	34.2000	-8.483%	3	446	+36.111%
2025-10-06	37.8000	37.8000	37.3700	37.3700	+8.006%	9	443	+24.565%
2025-10-02	34.4500	34.6000	34.4500	34.6000	-1.171%	2	449	+34.538%
2025-10-01	35.5500	35.5500	34.6500	35.0100	+9.372%	6	446	+32.962%
2025-09-30	33.0000	33.0000	32.0100	32.0100	+1.587%	2	441	+45.423%
2025-09-26	31.5100	31.5100	31.5100	31.5100	+1.481%	1	439	+47.731%
2025-09-25	31.0500	31.0500	31.0500	31.0500	+1.770%	1	438	+49.919%
2025-09-24	30.5100	30.5100	30.5100	30.5100	+5.207%	1	437	+52.573%
2025-09-23	29.0000	29.0000	29.0000	29.0000	+4.882%	10	437	+60.517%
2025-09-19	27.6500	27.6500	27.6500	27.6500	+3.172%	1	433	+68.354%
2025-09-18	26.8000	26.8000	26.8000	26.8000	-6.944%	1	433	+73.694%
2025-09-16	28.8000	28.8000	28.8000	28.8000	-4.667%	2	432	+61.632%
2025-09-11	30.0000	30.2100	30.0000	30.2100	+1.376%	2	432	+54.088%
2025-09-10	29.5000	29.8000	29.4000	29.8000	+3.114%	4	432	+56.208%
2025-09-05	28.9000	28.9000	28.9000	28.9000	+1.404%	1	429	+61.073%
2025-09-04	28.5000	28.5000	28.5000	28.5000	-8.360%	4	430	+63.333%
2025-09-02	31.8500	31.8500	31.1000	31.1000	+0.323%	46	434	+49.678%
2025-08-29	31.2000	31.2000	31.0000	31.0000	+2.142%	2	413	+50.161%
2025-08-28	30.4800	30.4800	30.3500	30.3500	-6.037%	3	413	+53.377%
2025-08-21	32.3000	32.3000	32.3000	32.3000	+7.631%	1	414	+44.118%
2025-08-19	30.0100	30.0100	30.0100	30.0100	+2.214%	1	414	+55.115%
2025-08-18	28.2000	29.6000	28.2000	29.3600	+9.145%	6	413	+58.549%
2025-08-15	27.2000	27.2000	26.9000	26.9000	-1.103%	2	411	+73.048%
2025-08-14	27.2800	27.2800	27.2000	27.2000	-2.857%	22	411	+71.140%
2025-08-13	27.0900	28.0000	27.0900	28.0000	+4.089%	44	432	+66.250%
2025-08-12	27.7000	27.7000	26.9000	26.9000	-6.272%	2	446	+73.048%
2025-08-11	28.7000	28.7000	28.7000	28.7000	-0.864%	3	446	+62.195%
2025-08-08	28.9500	28.9500	28.9500	28.9500	-2.852%	1	443	+60.794%
2025-08-07	29.8000	29.8000	29.8000	29.8000	0.000%	1	443	+56.208%
2025-08-05	29.8000	29.8000	29.8000	29.8000	+2.582%	1	442	+56.208%
2025-08-04	28.9500	29.0500	28.9500	29.0500	-4.598%	2	442	+60.241%
2025-08-01	30.4500	30.4500	30.4500	30.4500	+11.172%	1	443	+52.874%
2025-07-31	26.9000	27.3900	26.0300	27.3900	-21.293%	137	442	+69.953%
2025-07-30	34.6000	34.8000	34.6000	34.8000	-2.110%	7	421	+33.764%
2025-07-29	34.2000	35.5500	34.1700	35.5500	+3.856%	5	425	+30.942%
2025-07-28	33.9000	34.2300	33.9000	34.2300	-1.184%	2	423	+35.992%
2025-07-25	34.4000	34.6500	34.4000	34.6400	-3.294%	40	423	+34.382%
2025-07-23	36.0500	36.0500	35.8200	35.8200	-7.799%	34	415	+29.955%
2025-07-17	38.8500	38.8500	38.8500	38.8500	+4.016%	1	391	+19.820%
2025-07-14	37.4300	37.4300	37.3500	37.3500	-1.373%	20	392	+24.632%
2025-07-09	37.1800	37.8700	37.1800	37.8700	-4.849%	3	392	+22.921%
2025-07-07	39.8000	39.8000	39.8000	39.8000	-2.547%	1	394	+16.960%
2025-07-03	40.8400	40.8400	40.8400	40.8400	-1.827%	1	394	+13.981%
2025-07-02	41.6000	41.6000	41.6000	41.6000	+1.612%	2	394	+11.899%
2025-07-01	40.9400	40.9400	40.9400	40.9400	+4.974%	2	394	+13.703%
2025-06-30	39.0900	39.0900	39.0000	39.0000	-3.846%	21	396	+19.359%
2025-06-27	40.5500	40.5600	40.5500	40.5600	-1.314%	24	406	+14.768%
2025-06-26	42.2900	42.7000	41.1000	41.1000	-5.517%	33	390	+13.260%
2025-06-25	43.4400	43.5000	43.1500	43.5000	-0.753%	19	398	+7.011%
2025-06-24	43.8000	43.8300	43.8000	43.8300	-4.322%	20	400	+6.206%
2025-06-16	46.0000	46.3000	45.8100	45.8100	-7.753%	74	390	+1.615%
2025-06-13	48.7700	49.7000	48.7700	49.6600	+6.681%	14	376	-6.263%
2025-06-10	46.6500	46.6500	46.5500	46.5500	+0.108%	20	376	0.000%
2025-06-09	46.4700	46.8400	46.4700	46.5000	-0.832%	96	376	+0.108%
2025-06-06	46.9000	46.9000	46.8900	46.8900	-5.273%	36	401	-0.725%
2025-06-05	49.5000	49.5300	49.5000	49.5000	0.000%	9	392	-5.960%
2025-06-04	50.6000	50.7000	49.5000	49.5000	-4.808%	28	392	-5.960%
2025-06-03	51.7200	52.0000	51.7200	52.0000	+1.089%	6	395	-10.481%
2025-06-02	51.4400	51.4400	51.4400	51.4400	-7.315%	1	394	-9.506%
2025-05-27	55.5000	55.5000	55.5000	55.5000	-3.879%	1	394	-16.126%
2025-05-23	57.9600	58.0000	57.7400	57.7400	+2.122%	8	394	-19.380%
2025-05-22	56.0000	56.5400	56.0000	56.5400	+2.242%	4	394	-17.669%
2025-05-21	55.3000	55.3000	55.3000	55.3000	-1.689%	1	390	-15.823%
2025-05-20	56.2500	56.2500	56.2500	56.2500	+2.459%	1	390	-17.244%
2025-05-19	55.2500	55.2500	54.9000	54.9000	-0.795%	12	389	-15.209%
2025-05-16	55.3400	55.3400	55.3400	55.3400	+7.791%	2	385	-15.884%
2025-05-14	51.3500	51.3500	51.3400	51.3400	-0.117%	10	384	-9.330%
2025-05-13	51.7000	51.8000	51.3700	51.4000	-5.428%	37	377	-9.436%
2025-05-12	55.0000	56.0000	54.3500	54.3500	-14.945%	47	376	-14.351%
2025-05-09	63.9000	63.9000	63.9000	63.9000	+3.566%	2	373	-27.152%
2025-05-08	61.4400	61.7100	61.4400	61.7000	-1.359%	28	373	-24.554%
2025-05-05	63.1000	63.1000	62.5500	62.5500	-0.714%	2	360	-25.580%
2025-05-02	63.8000	63.8000	63.0000	63.0000	-6.819%	64	358	-26.111%
2025-05-01	67.3400	67.6100	65.9500	67.6100	-8.388%	58	366	-31.149%
2025-04-29	73.8000	73.8000	73.8000	73.8000	+0.985%	2	350	-36.924%
2025-04-28	72.7000	73.0800	72.7000	73.0800	+1.009%	39	348	-36.303%
2025-04-25	74.5300	75.2600	72.3500	72.3500	-20.704%	46	349	-35.660%
2025-04-22	91.2400	91.2400	91.2400	91.2400	-5.067%	5	327	-48.981%
2025-04-21	96.6700	96.6700	96.1100	96.1100	+8.025%	3	322	-51.566%
2025-04-17	90.5000	90.5000	88.9700	88.9700	-1.582%	5	320	-47.679%
2025-04-16	91.2500	91.2500	90.2800	90.4000	+11.605%	264	320	-48.507%
2025-04-14	76.0000	81.0000	76.0000	81.0000	+14.085%	29	186	-42.531%
2025-04-09	94.0500	94.0500	71.0000	71.0000	-20.270%	15	190	-34.437%
2025-04-08	80.0000	89.0500	78.5500	89.0500	-2.357%	24	179	-47.726%
2025-04-07	100.0800	100.0800	85.6300	91.2000	-3.574%	62	171	-48.958%
2025-04-04	96.3500	96.3500	93.5300	94.5800	+18.240%	118	163	-50.782%
2025-04-03	81.5400	81.5400	79.9900	79.9900	+15.928%	9	165	-41.805%
2025-04-01	70.2900	70.8800	69.0000	69.0000	-3.076%	15	167	-32.536%
2025-03-31	75.6300	75.6300	71.1900	71.1900	+0.381%	5	162	-34.612%
2025-03-28	67.1800	70.9200	67.1800	70.9200	+14.572%	94	162	-34.363%
2025-03-27	61.6300	61.9000	61.6300	61.9000	+2.892%	4	128	-24.798%
2025-03-24	59.6200	60.1600	59.6200	60.1600	-8.848%	3	124	-22.623%
2025-03-20	63.7900	67.0900	63.7900	66.0000	-2.698%	7	125	-29.470%
2025-03-18	66.8700	67.8300	66.8700	67.8300	-1.951%	2	119	-31.373%
2025-03-10	68.4000	69.6000	68.4000	69.1800	+12.671%	94	117	-32.712%
2025-03-07	66.0000	66.0000	61.4000	61.4000	0.000%	46	23	-24.186%