Dark

META20271217P510
META Dec 17 2027 510.00 Put (META271217P00510000)
option OPRA

Inactive

Jul 15, 2026

53.10+1.919%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	53.1000	53.1000	53.1000	53.1000	+1.919%	1	309	0.000%
2026-07-13	52.8500	52.8500	52.1000	52.1000	+0.482%	2	310	+1.919%
2026-07-10	51.8500	51.8500	51.8500	51.8500	-11.292%	15	308	+2.411%
2026-07-08	58.4500	58.4500	58.4500	58.4500	+10.055%	1	308	-9.153%
2026-07-01	52.0000	53.1100	52.0000	53.1100	-22.467%	3	307	-0.019%
2026-06-26	68.5000	68.5000	68.5000	68.5000	-4.888%	11	308	-22.482%
2026-06-25	72.0200	72.0200	72.0200	72.0200	+8.106%	1	308	-26.270%
2026-06-23	66.6000	66.6200	66.2500	66.6200	-0.597%	15	309	-20.294%
2026-06-22	67.0200	67.0200	67.0200	67.0200	+5.710%	1	307	-20.770%
2026-06-17	63.4000	63.4000	63.4000	63.4000	+9.122%	2	308	-16.246%
2026-06-16	58.1000	58.1000	58.1000	58.1000	-12.566%	75	308	-8.606%
2026-06-11	66.4500	66.4500	66.4500	66.4500	+21.882%	2	270	-20.090%
2026-06-05	54.3000	54.5200	54.3000	54.5200	-1.606%	2	270	-2.605%
2026-06-03	55.4100	55.4100	55.4100	55.4100	+4.606%	1	268	-4.169%
2026-06-01	52.9700	52.9700	52.9700	52.9700	+14.159%	1	269	+0.245%
2026-05-29	46.4000	46.4000	46.4000	46.4000	-3.132%	2	268	+14.440%
2026-05-28	47.9000	47.9000	47.9000	47.9000	-1.074%	4	266	+10.856%
2026-05-27	53.7900	53.7900	48.4200	48.4200	-13.070%	27	266	+9.665%
2026-05-11	55.0300	55.8000	55.0300	55.7000	+2.824%	13	267	-4.668%
2026-05-06	54.1700	54.1700	54.1700	54.1700	-1.599%	1	268	-1.975%
2026-05-05	55.5000	55.5500	54.6500	55.0500	+0.566%	185	268	-3.542%
2026-05-04	54.7400	54.7400	54.7400	54.7400	-0.995%	1	317	-2.996%
2026-05-01	55.2900	55.2900	55.2900	55.2900	-3.508%	1	318	-3.961%
2026-04-30	57.3000	57.3000	57.3000	57.3000	+26.211%	1	318	-7.330%
2026-04-29	45.4500	45.4500	45.1500	45.4000	-0.329%	50	318	+16.960%
2026-04-17	45.5500	45.5500	45.5500	45.5500	-3.964%	1	340	+16.575%
2026-04-16	47.4000	47.4300	47.4000	47.4300	-7.363%	2	341	+11.954%
2026-04-14	51.2000	51.2000	51.2000	51.2000	-11.342%	1	341	+3.711%
2026-04-10	57.6500	57.7500	57.6500	57.7500	-15.422%	2	341	-8.052%
2026-04-01	68.2800	68.2800	68.2800	68.2800	-19.119%	1	341	-22.232%
2026-03-30	84.4200	84.4200	84.4200	84.4200	-3.959%	7	340	-37.100%
2026-03-27	87.9000	87.9000	87.9000	87.9000	+11.435%	1	335	-39.590%
2026-03-26	69.0000	78.8800	69.0000	78.8800	+21.578%	9	335	-32.683%
2026-03-24	65.5000	65.5000	64.8000	64.8800	-0.947%	3	331	-18.157%
2026-03-20	65.5000	65.5000	65.5000	65.5000	+18.018%	1	330	-18.931%
2026-03-09	55.5000	55.5000	55.5000	55.5000	+6.526%	1	330	-4.324%
2026-03-05	52.2000	52.2000	52.1000	52.1000	+6.067%	9	335	+1.919%
2026-03-04	49.1200	49.1200	49.1200	49.1200	-5.629%	1	329	+8.103%
2026-03-03	53.5800	53.6400	52.0500	52.0500	-6.954%	3	329	+2.017%
2026-02-18	56.0000	56.0000	55.9400	55.9400	+5.747%	2	330	-5.077%
2026-02-12	52.9500	52.9500	52.9000	52.9000	+10.646%	8	330	+0.378%
2026-02-09	47.8100	47.8100	47.8100	47.8100	-6.347%	1	325	+11.065%
2026-02-06	51.0500	51.0500	51.0500	51.0500	+7.090%	1	325	+4.016%
2026-02-04	47.6700	47.6700	47.6700	47.6700	+25.945%	1	324	+11.391%
2026-01-29	39.8000	40.2500	37.8500	37.8500	-25.271%	18	324	+40.291%
2026-01-27	50.6500	50.6500	50.6500	50.6500	-10.354%	1	333	+4.837%
2026-01-15	56.3400	56.5000	56.3400	56.5000	+1.619%	2	334	-6.018%
2026-01-08	55.6000	55.6000	55.6000	55.6000	+3.250%	2	335	-4.496%
2026-01-02	50.7000	53.8500	50.7000	53.8500	+9.563%	3	337	-1.393%
2025-12-30	49.3800	49.3800	48.3700	49.1500	-0.947%	10	334	+8.037%
2025-12-24	49.6200	49.6200	49.6200	49.6200	-0.341%	4	333	+7.013%
2025-12-23	50.3500	50.3500	49.7900	49.7900	-1.542%	12	333	+6.648%
2025-12-19	50.5700	50.5700	50.5700	50.5700	-3.584%	4	331	+5.003%
2025-12-05	52.7000	52.7000	52.4500	52.4500	-3.175%	4	328	+1.239%
2025-12-04	54.1700	54.1700	54.1700	54.1700	-5.081%	4	331	-1.975%
2025-12-02	57.0700	57.0700	57.0700	57.0700	-1.177%	2	330	-6.956%
2025-12-01	60.9700	60.9700	57.6300	57.7500	-2.383%	6	330	-8.052%
2025-11-28	59.1000	59.1600	59.1000	59.1600	-1.202%	4	331	-10.243%
2025-11-25	60.4500	61.1000	59.8800	59.8800	-5.923%	155	329	-11.323%
2025-11-24	63.2000	64.1500	63.1000	63.6500	-11.165%	66	210	-16.575%
2025-11-19	71.6500	71.6500	71.6500	71.6500	+1.631%	4	205	-25.890%
2025-11-18	70.5000	70.5000	70.5000	70.5000	+4.911%	2	205	-24.681%
2025-11-17	67.2000	67.2000	67.2000	67.2000	+0.735%	1	203	-20.982%
2025-11-14	67.1700	67.1700	66.7100	66.7100	+12.061%	2	202	-20.402%
2025-11-10	60.6700	60.6700	59.5300	59.5300	-10.481%	4	201	-10.801%
2025-11-07	66.5000	66.5000	66.5000	66.5000	+4.642%	1	201	-20.150%
2025-11-06	63.5500	63.5500	63.5500	63.5500	+5.076%	3	200	-16.444%
2025-11-05	60.8000	60.8000	60.4800	60.4800	-1.898%	4	200	-12.202%
2025-11-04	61.1000	62.9500	61.1000	61.6500	+20.410%	5	200	-13.869%
2025-10-30	51.2000	51.2000	51.2000	51.2000	+9.332%	2	195	+3.711%
2025-10-17	46.8300	46.8300	46.8300	46.8300	+4.531%	14	195	+13.389%
2025-10-15	44.5100	44.8000	44.5100	44.8000	-2.077%	2	202	+18.527%
2025-10-06	47.7500	47.7500	45.7500	45.7500	+9.976%	13	202	+16.066%
2025-10-02	41.4000	41.6000	41.4000	41.6000	+6.122%	2	204	+27.644%
2025-09-30	39.2000	39.2000	39.2000	39.2000	+2.296%	45	204	+35.459%
2025-09-26	38.3200	38.3200	38.3200	38.3200	+7.640%	15	159	+38.570%
2025-09-23	35.6000	35.6000	35.6000	35.6000	+9.944%	1	174	+49.157%
2025-09-18	32.3800	32.3800	32.3800	32.3800	-6.145%	5	174	+63.990%
2025-09-17	34.5000	34.5000	34.5000	34.5000	-2.680%	1	179	+53.913%
2025-09-10	35.4500	35.4500	35.4500	35.4500	-0.421%	2	179	+49.788%
2025-09-04	35.6000	35.6000	35.6000	35.6000	-3.129%	5	179	+49.157%
2025-08-22	37.7000	37.7000	36.7500	36.7500	-6.154%	30	181	+44.490%
2025-08-21	39.1700	39.1700	39.1600	39.1600	+5.354%	40	179	+35.598%
2025-08-19	37.0000	37.7000	36.7500	37.1700	+4.147%	55	170	+42.857%
2025-08-18	35.6900	35.6900	35.6900	35.6900	+7.500%	21	169	+48.781%
2025-08-15	33.2000	33.2000	33.2000	33.2000	+0.090%	1	169	+59.940%
2025-08-14	33.1700	33.1700	33.1700	33.1700	+0.211%	1	170	+60.084%
2025-08-12	33.1000	33.1000	33.1000	33.1000	-9.066%	1	169	+60.423%
2025-08-06	36.4000	36.4000	36.4000	36.4000	-0.410%	1	169	+45.879%
2025-08-01	36.5500	36.5500	36.5500	36.5500	+13.580%	1	169	+45.280%
2025-07-31	33.1300	33.1300	32.1500	32.1800	-22.101%	17	169	+65.009%
2025-07-28	41.3300	41.3300	41.3100	41.3100	-1.993%	10	169	+28.540%
2025-07-24	42.1500	42.1500	42.1500	42.1500	-7.647%	1	163	+25.979%
2025-07-22	45.6400	45.6400	45.6400	45.6400	-2.603%	1	163	+16.345%
2025-07-17	46.8600	46.8600	46.8600	46.8600	+0.774%	2	163	+13.316%
2025-07-16	46.5000	46.5000	46.5000	46.5000	+2.310%	1	165	+14.194%
2025-07-15	45.4500	45.4500	45.4500	45.4500	-3.401%	1	165	+16.832%
2025-07-08	47.0000	47.0700	46.9700	47.0500	-2.366%	20	165	+12.859%
2025-07-07	48.1900	48.1900	48.1900	48.1900	-2.291%	1	167	+10.189%
2025-07-02	49.3200	49.3200	49.3200	49.3200	+7.217%	1	167	+7.664%
2025-06-30	46.0000	46.0000	46.0000	46.0000	-20.484%	14	168	+15.435%
2025-06-13	57.8500	57.8500	57.8500	57.8500	+3.248%	4	168	-8.211%
2025-06-06	57.0000	57.0000	56.0300	56.0300	-3.347%	42	166	-5.229%
2025-06-05	58.2600	58.2600	57.9700	57.9700	-1.344%	19	166	-8.401%
2025-06-04	59.8000	59.9200	58.5000	58.7600	-4.517%	18	171	-9.632%
2025-06-03	61.6600	61.6600	61.5400	61.5400	+0.885%	3	172	-13.715%
2025-06-02	61.0000	61.0000	61.0000	61.0000	-5.864%	1	172	-12.951%
2025-05-30	64.8000	64.8000	64.8000	64.8000	-0.308%	4	173	-18.056%
2025-05-19	65.1300	65.1300	65.0000	65.0000	-1.560%	12	171	-18.308%
2025-05-16	66.0300	66.0300	66.0300	66.0300	+7.453%	12	171	-19.582%
2025-05-13	61.2900	61.4500	61.0000	61.4500	-15.054%	8	171	-13.588%
2025-05-08	72.3400	72.3400	72.3400	72.3400	-9.212%	5	171	-26.597%
2025-05-01	79.3500	79.6800	77.7700	79.6800	-12.237%	21	171	-33.358%
2025-04-30	92.6000	93.0000	90.7900	90.7900	+5.570%	19	168	-41.513%
2025-04-28	86.0000	86.0000	86.0000	86.0000	-1.218%	12	175	-38.256%
2025-04-25	87.0600	87.0600	87.0600	87.0600	-4.987%	2	175	-39.008%
2025-04-24	91.6800	91.6800	91.6300	91.6300	-3.801%	6	175	-42.050%
2025-04-23	93.4400	96.1200	92.8700	95.2500	-10.689%	8	175	-44.252%
2025-04-22	106.6500	106.6500	106.6500	106.6500	+6.650%	1	175	-50.211%
2025-04-16	100.0000	100.0000	100.0000	100.0000	+9.397%	5	174	-46.900%
2025-04-15	91.4100	91.4100	91.4100	91.4100	-0.077%	12	174	-41.910%
2025-04-14	91.4800	91.4800	91.4800	91.4800	+9.269%	2	174	-41.955%
2025-04-09	109.6000	109.6000	83.7200	83.7200	-19.500%	36	174	-36.574%
2025-04-08	94.1000	104.0000	94.1000	104.0000	-0.811%	3	174	-48.942%
2025-04-07	108.4800	108.4800	103.2000	104.8500	-2.465%	18	174	-49.356%
2025-04-04	109.7600	109.7600	107.5000	107.5000	+11.572%	46	158	-50.605%
2025-04-03	96.5100	96.5100	93.9600	96.3500	+14.159%	8	161	-44.888%
2025-04-01	82.3400	85.0800	82.2100	84.4000	-2.709%	32	158	-37.085%
2025-03-31	88.7200	88.7200	86.7500	86.7500	+5.152%	8	151	-38.790%
2025-03-28	81.3500	82.7500	81.3500	82.5000	+15.903%	520	151	-35.636%
2025-03-24	71.1800	71.1800	71.1800	71.1800	-8.332%	1	8	-25.400%
2025-03-21	77.6500	77.6500	77.6500	77.6500	+5.503%	10	9	-31.616%
2025-03-20	75.9800	75.9800	73.6000	73.6000	-7.188%	3	4	-27.853%
2025-03-18	79.3000	79.3000	79.3000	79.3000	-2.099%	2	5	-33.039%
2025-03-13	81.0000	81.0000	81.0000	81.0000	+8.930%	3	1	-34.444%
2025-03-12	74.3600	74.3600	74.3600	74.3600	-7.913%	1	1	-28.591%
2025-03-10	80.7500	80.7500	80.7500	80.7500	0.000%	1	1	-34.241%