Dark

META20271217P490
META Dec 17 2027 490.00 Put (META271217P00490000)
option OPRA

EOD

Jul 23, 2026

54.90+14.854%(+7.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	53.8800	54.9000	53.8800	54.9000	+14.854%	2	590	0.000%
2026-07-20	47.8000	47.8000	47.8000	47.8000	+2.465%	1	592	+14.854%
2026-07-13	46.5500	46.6500	46.5500	46.6500	+3.277%	2	593	+17.685%
2026-07-10	45.1700	45.1700	45.1700	45.1700	-7.153%	1	594	+21.541%
2026-07-09	57.3500	57.3500	48.6500	48.6500	-4.420%	3	594	+12.847%
2026-07-08	50.7500	50.9000	50.5000	50.9000	+4.970%	18	594	+7.859%
2026-07-07	48.8000	48.8000	48.4900	48.4900	-8.836%	20	604	+13.219%
2026-07-02	53.1900	53.1900	53.1900	53.1900	+13.170%	3	597	+3.215%
2026-07-01	48.9800	48.9800	47.0000	47.0000	-18.882%	7	597	+16.809%
2026-06-23	57.8000	57.9400	57.8000	57.9400	-0.957%	2	597	-5.247%
2026-06-22	58.5000	58.5000	58.5000	58.5000	+4.093%	8	597	-6.154%
2026-06-18	56.8000	56.8000	56.2000	56.2000	+0.357%	13	601	-2.313%
2026-06-17	54.3000	56.0000	54.2000	56.0000	+9.825%	18	601	-1.964%
2026-06-15	54.6500	54.6500	50.9900	50.9900	-11.934%	2	601	+7.668%
2026-06-11	57.9000	57.9000	57.9000	57.9000	+11.992%	1	601	-5.181%
2026-06-09	51.7000	51.7000	51.7000	51.7000	+1.373%	1	600	+6.190%
2026-06-05	51.0000	51.0000	51.0000	51.0000	+15.909%	1	599	+7.647%
2026-06-04	44.0000	44.0000	44.0000	44.0000	-6.681%	1	598	+24.773%
2026-06-03	47.1500	47.1500	47.1500	47.1500	-4.555%	1	599	+16.437%
2026-06-02	49.4000	49.4000	49.4000	49.4000	+3.782%	1	599	+11.134%
2026-06-01	45.4500	47.6000	45.4500	47.6000	+13.441%	3	599	+15.336%
2026-05-28	41.9600	41.9600	41.9600	41.9600	-12.218%	1	597	+30.839%
2026-05-08	47.8000	47.8000	47.8000	47.8000	-0.209%	280	597	+14.854%
2026-04-30	48.0000	48.0000	47.9000	47.9000	+17.115%	20	317	+14.614%
2026-04-29	40.9000	40.9000	40.9000	40.9000	+0.245%	5	307	+34.230%
2026-04-28	40.8000	40.8000	40.8000	40.8000	-4.740%	1	312	+34.559%
2026-04-23	42.8300	42.8300	42.8300	42.8300	+3.855%	1	313	+28.181%
2026-04-22	41.2400	41.2400	41.2400	41.2400	-1.692%	2	314	+33.123%
2026-04-20	42.0000	42.0000	41.9500	41.9500	+0.335%	2	314	+30.870%
2026-04-16	41.8100	41.8100	41.8100	41.8100	-0.807%	1	314	+31.308%
2026-04-15	42.2500	42.2500	41.9300	42.1500	-5.408%	3	315	+30.249%
2026-04-14	46.9000	46.9000	44.5600	44.5600	-12.301%	2	315	+23.205%
2026-04-13	50.5000	50.9700	50.5000	50.8100	-0.626%	16	314	+8.050%
2026-04-10	51.2000	51.2000	51.1300	51.1300	-1.654%	2	313	+7.373%
2026-04-09	51.2000	51.9900	51.2000	51.9900	-2.822%	2	312	+5.597%
2026-04-08	53.5000	53.5000	53.5000	53.5000	-12.653%	5	311	+2.617%
2026-04-01	61.2500	61.2500	61.2500	61.2500	-6.603%	1	306	-10.367%
2026-03-31	70.2000	70.2000	65.5800	65.5800	-11.653%	17	306	-16.285%
2026-03-30	74.0700	74.2300	74.0700	74.2300	-5.403%	8	301	-26.041%
2026-03-27	74.3100	79.3800	74.3100	78.4700	+10.056%	29	299	-30.037%
2026-03-26	64.6000	71.3000	64.6000	71.3000	+31.793%	3	275	-23.001%
2026-03-23	54.1000	54.1000	54.1000	54.1000	+15.057%	1	275	+1.479%
2026-03-12	47.0200	47.0200	47.0200	47.0200	+2.552%	50	274	+16.759%
2026-03-03	46.0000	46.0000	45.8500	45.8500	0.000%	10	274	+19.738%
2026-02-26	46.2000	46.2000	45.8500	45.8500	-7.205%	2	279	+19.738%
2026-02-18	50.4300	50.4300	49.0600	49.4100	+0.837%	14	279	+11.111%
2026-02-17	48.4500	49.0000	48.4500	49.0000	+3.223%	34	274	+12.041%
2026-02-12	47.4700	47.4700	47.4700	47.4700	+5.842%	4	244	+15.652%
2026-02-06	44.8500	44.8500	44.8500	44.8500	+7.451%	1	244	+22.408%
2026-02-04	40.6000	41.8200	40.6000	41.7400	+19.839%	6	243	+31.529%
2026-02-02	34.8300	34.8300	34.8300	34.8300	+4.438%	1	247	+57.623%
2026-01-29	35.2000	35.2000	33.3500	33.3500	-22.926%	2	247	+64.618%
2026-01-28	43.1500	43.2700	43.1500	43.2700	-1.278%	2	245	+26.878%
2026-01-27	43.8300	43.8300	43.8300	43.8300	-10.460%	5	245	+25.257%
2026-01-16	48.9100	48.9500	48.9100	48.9500	-1.191%	7	256	+12.155%
2026-01-15	49.4900	49.5400	49.4900	49.5400	-3.918%	2	256	+10.820%
2026-01-14	51.5000	51.5600	51.5000	51.5600	+15.166%	2	255	+6.478%
2026-01-09	44.7700	44.7700	44.7700	44.7700	+2.801%	5	256	+22.627%
2025-12-26	43.5500	43.5500	43.5500	43.5500	+0.647%	1	256	+26.062%
2025-12-24	43.4500	43.4500	43.2700	43.2700	-2.413%	8	256	+26.878%
2025-12-19	45.4500	45.4500	44.3400	44.3400	-1.989%	12	256	+23.816%
2025-12-18	45.2400	45.2400	45.2400	45.2400	-2.500%	8	254	+21.353%
2025-12-05	46.4000	46.4000	46.4000	46.4000	-2.006%	7	249	+18.319%
2025-12-04	47.3500	47.3500	47.3500	47.3500	-26.544%	7	256	+15.945%
2025-11-21	64.4600	64.4600	64.4600	64.4600	+7.290%	1	256	-14.831%
2025-11-20	60.0800	60.0800	60.0800	60.0800	-5.460%	1	256	-8.622%
2025-11-19	64.4000	64.4000	63.5500	63.5500	+1.339%	6	256	-13.611%
2025-11-18	62.7100	62.7100	62.7100	62.7100	+11.902%	1	255	-12.454%
2025-11-06	56.0400	56.0400	56.0400	56.0400	+9.689%	1	255	-2.034%
2025-11-03	51.0900	51.0900	51.0900	51.0900	+5.449%	1	253	+7.457%
2025-10-30	47.2000	48.6500	47.2000	48.4500	+30.417%	78	253	+13.313%
2025-10-22	37.1500	37.1500	37.1500	37.1500	-6.211%	1	228	+47.779%
2025-10-15	39.3600	39.6100	39.3600	39.6100	+1.564%	4	227	+38.601%
2025-10-13	39.0000	39.0000	39.0000	39.0000	+6.557%	2	229	+40.769%
2025-10-09	36.6500	36.6500	36.6000	36.6000	-0.813%	3	227	+50.000%
2025-10-08	36.9000	36.9000	36.9000	36.9000	-8.550%	1	225	+48.780%
2025-10-06	40.3500	40.3500	40.3500	40.3500	+9.350%	25	225	+36.059%
2025-10-02	36.7000	36.9000	36.7000	36.9000	+13.190%	3	225	+48.780%
2025-09-23	32.6000	32.6000	32.6000	32.6000	+13.827%	1	222	+68.405%
2025-09-18	28.6400	28.6400	28.6400	28.6400	-9.795%	1	222	+91.690%
2025-09-10	31.7500	31.7500	31.7500	31.7500	-6.287%	1	223	+72.913%
2025-09-02	33.8800	33.8800	33.8800	33.8800	-1.368%	1	222	+62.043%
2025-08-21	34.3500	34.3500	34.3500	34.3500	-2.053%	10	221	+59.825%
2025-08-20	35.0700	35.0700	35.0700	35.0700	+13.642%	2	226	+56.544%
2025-08-18	30.8500	30.8600	30.8500	30.8600	+6.634%	30	228	+77.900%
2025-08-15	28.9400	28.9400	28.9400	28.9400	-3.275%	2	228	+89.703%
2025-08-13	29.1500	29.9200	29.1500	29.9200	+6.895%	42	230	+83.489%
2025-07-31	28.1800	28.3000	27.9900	27.9900	-24.555%	15	200	+96.141%
2025-07-30	37.1000	37.1000	37.1000	37.1000	-0.108%	1	194	+47.978%
2025-07-25	37.1400	37.1400	37.1400	37.1400	-10.441%	1	194	+47.819%
2025-07-17	41.4700	41.4700	41.4700	41.4700	+3.935%	6	194	+32.385%
2025-07-14	39.6500	39.9000	39.6500	39.9000	-1.893%	5	188	+37.594%
2025-07-11	40.8100	40.8100	40.6700	40.6700	-3.511%	5	190	+34.989%
2025-07-07	42.1500	42.1500	42.1500	42.1500	-4.205%	1	187	+30.249%
2025-07-01	44.0000	44.0000	44.0000	44.0000	-2.569%	1	188	+24.773%
2025-06-26	44.9100	45.1700	44.9100	45.1600	-2.965%	101	188	+21.568%
2025-06-24	46.6000	46.6500	46.5400	46.5400	-9.119%	6	232	+17.963%
2025-06-20	51.2600	51.2600	51.2000	51.2100	-2.827%	6	235	+7.206%
2025-06-13	52.7000	52.7000	52.7000	52.7000	+3.740%	2	233	+4.175%
2025-06-12	51.7000	51.7000	50.8000	50.8000	-0.490%	2	232	+8.071%
2025-06-11	51.0500	51.0500	51.0500	51.0500	+0.591%	1	230	+7.542%
2025-06-06	50.7500	50.7500	50.7500	50.7500	-2.741%	30	229	+8.177%
2025-06-05	52.0000	52.1800	51.7500	52.1800	-1.305%	45	229	+5.213%
2025-06-04	52.8700	52.8700	52.8700	52.8700	-4.996%	2	200	+3.840%
2025-06-02	54.7000	55.6500	54.5300	55.6500	-5.228%	15	200	-1.348%
2025-05-27	58.7200	58.7200	58.7200	58.7200	-4.209%	1	212	-6.505%
2025-05-23	61.3000	61.3000	61.3000	61.3000	+2.491%	2	211	-10.440%
2025-05-22	59.8100	59.8100	59.8100	59.8100	+1.030%	1	211	-8.209%
2025-05-16	58.9500	59.2000	58.9500	59.2000	+8.724%	80	211	-7.264%
2025-05-13	54.6700	54.6700	54.4500	54.4500	-6.443%	8	180	+0.826%
2025-05-12	58.2000	58.2000	58.2000	58.2000	-13.004%	3	178	-5.670%
2025-05-09	66.1100	67.1100	66.1100	66.9000	+1.857%	20	175	-17.937%
2025-05-08	65.8000	65.8000	65.4000	65.6800	-1.970%	12	172	-16.413%
2025-05-07	67.0000	67.0000	67.0000	67.0000	-3.514%	5	171	-18.060%
2025-05-06	69.0000	69.4400	69.0000	69.4400	-4.181%	2	166	-20.939%
2025-05-01	70.6000	72.4700	70.6000	72.4700	-5.895%	4	168	-24.245%
2025-04-29	77.9000	77.9000	77.0100	77.0100	-7.772%	5	170	-28.711%
2025-04-24	83.5000	83.5000	83.5000	83.5000	-1.254%	10	169	-34.251%
2025-04-23	84.5600	84.5600	84.5600	84.5600	-16.277%	1	169	-35.076%
2025-04-21	100.0000	101.0000	100.0000	101.0000	+4.124%	41	169	-45.644%
2025-04-16	91.2500	97.0000	91.2500	97.0000	+12.139%	9	130	-43.402%
2025-04-15	86.5000	86.5000	86.5000	86.5000	+4.217%	1	121	-36.532%
2025-04-10	82.0000	83.0000	82.0000	83.0000	+14.990%	2	120	-33.855%
2025-04-09	79.0000	79.5000	72.1800	72.1800	-24.021%	16	120	-23.940%
2025-04-08	85.2300	95.0000	82.6500	95.0000	0.000%	8	125	-42.211%
2025-04-07	105.0500	105.0500	93.5000	95.0000	-3.632%	105	119	-42.211%
2025-04-04	100.0500	100.0500	97.2900	98.5800	+12.637%	32	33	-44.309%
2025-04-03	86.1300	87.5800	86.1300	87.5200	+16.398%	11	28	-37.271%
2025-03-31	79.7200	79.7200	75.1900	75.1900	+1.103%	10	29	-26.985%
2025-03-28	70.3800	74.3700	70.3800	74.3700	+15.589%	62	30	-26.180%
2025-03-24	65.0000	65.0000	64.3400	64.3400	-2.751%	2	2	-14.672%
2025-03-20	67.9700	67.9700	66.1600	66.1600	-6.262%	3	4	-17.019%
2025-03-19	70.5800	70.5800	70.5800	70.5800	-3.315%	1	3	-22.216%
2025-03-18	72.2000	73.0000	72.2000	73.0000	0.000%	2	2	-24.795%