Dark

META20271217P520
META Dec 17 2027 520.00 Put (META271217P00520000)
option OPRA

EOD

Jul 21, 2026

57.40+2.500%(+1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	57.4000	57.4000	57.4000	57.4000	+2.500%	1	498	0.000%
2026-07-16	53.9300	56.0000	53.9000	56.0000	+2.884%	10	497	+2.500%
2026-07-15	55.3300	56.2700	54.4300	54.4300	-2.977%	4	490	+5.457%
2026-07-13	56.7500	57.0400	55.7500	56.1000	-8.795%	88	488	+2.317%
2026-07-09	63.7000	63.7000	61.5100	61.5100	-2.365%	4	522	-6.682%
2026-07-08	63.0000	63.0000	63.0000	63.0000	+7.106%	1	523	-8.889%
2026-07-07	58.8200	58.8200	58.8200	58.8200	-10.879%	1	522	-2.414%
2026-07-02	61.8400	66.0000	61.8400	66.0000	-6.077%	3	522	-13.030%
2026-06-29	70.2700	70.2700	70.2700	70.2700	-2.875%	1	522	-18.315%
2026-06-24	72.3500	72.3500	72.3500	72.3500	+1.944%	8	521	-20.663%
2026-06-23	70.9000	70.9700	70.7500	70.9700	-0.935%	8	529	-19.121%
2026-06-11	71.6400	71.6400	71.6400	71.6400	+10.215%	8	525	-19.877%
2026-06-10	65.0000	65.0000	65.0000	65.0000	+0.932%	1	517	-11.692%
2026-06-08	64.4000	64.4000	64.4000	64.4000	+12.706%	1	518	-10.870%
2026-06-05	57.1400	57.1400	57.1400	57.1400	+2.401%	3	517	+0.455%
2026-06-03	57.8500	57.8800	55.8000	55.8000	+0.450%	3	517	+2.867%
2026-06-01	56.0000	56.0000	55.5500	55.5500	-6.592%	5	519	+3.330%
2026-05-21	59.3000	59.4700	59.3000	59.4700	+5.443%	2	516	-3.481%
2026-05-13	56.4000	56.4000	56.4000	56.4000	-4.649%	3	517	+1.773%
2026-05-11	59.1500	59.1500	59.1500	59.1500	+5.909%	1	514	-2.959%
2026-05-06	57.5000	57.5000	55.8500	55.8500	-6.134%	6	513	+2.775%
2026-05-05	59.3000	59.9000	58.6000	59.5000	+0.253%	249	514	-3.529%
2026-05-01	59.3500	59.3500	59.3500	59.3500	+0.423%	1	527	-3.286%
2026-04-30	59.0000	59.1000	59.0000	59.1000	+23.770%	2	527	-2.876%
2026-04-29	48.5500	48.6500	47.6500	47.7500	-3.807%	164	527	+20.209%
2026-04-24	48.1500	49.6400	48.1500	49.6400	+3.417%	10	606	+15.633%
2026-04-17	48.0000	48.0000	48.0000	48.0000	-4.969%	1	596	+19.583%
2026-04-16	50.4700	50.5100	50.4700	50.5100	-1.770%	2	596	+13.641%
2026-04-15	51.4200	51.4200	51.4200	51.4200	-4.883%	1	596	+11.630%
2026-04-14	55.8500	55.8500	54.0600	54.0600	-9.719%	2	596	+6.178%
2026-04-13	59.8800	59.8800	59.8800	59.8800	-2.713%	1	595	-4.142%
2026-04-10	61.0000	61.5500	61.0000	61.5500	-20.324%	3	594	-6.742%
2026-04-02	80.1000	80.1000	77.2500	77.2500	+4.746%	12	601	-25.696%
2026-04-01	73.7500	73.7500	73.7500	73.7500	-10.660%	1	601	-22.169%
2026-03-31	87.2000	87.2000	82.5500	82.5500	-7.579%	16	601	-30.466%
2026-03-30	88.4000	89.3200	88.3000	89.3200	-4.368%	3	615	-35.737%
2026-03-27	88.6500	94.0000	88.6500	93.4000	+14.447%	63	617	-38.544%
2026-03-26	73.7100	81.6100	73.7100	81.6100	+18.654%	4	598	-29.665%
2026-03-24	68.7500	68.7800	68.7500	68.7800	+10.721%	2	596	-16.546%
2026-03-16	62.1000	62.1200	62.1000	62.1200	-5.160%	2	595	-7.598%
2026-03-13	65.6000	65.6000	65.5000	65.5000	+18.338%	101	597	-12.366%
2026-03-03	56.9500	56.9500	55.3500	55.3500	-6.787%	3	560	+3.704%
2026-02-27	59.4300	59.4300	59.3800	59.3800	-0.151%	2	559	-3.334%
2026-02-18	59.5100	59.5100	59.4700	59.4700	+9.420%	2	559	-3.481%
2026-02-06	56.8000	56.8000	54.3500	54.3500	+4.822%	2	559	+5.612%
2026-02-05	51.8500	51.8500	51.8500	51.8500	+3.700%	4	557	+10.704%
2026-02-04	49.8700	50.0000	49.8700	50.0000	+16.090%	2	561	+14.800%
2026-02-03	43.0700	43.0700	43.0700	43.0700	+2.841%	4	561	+33.271%
2026-02-02	41.8500	41.8800	41.8500	41.8800	-1.389%	2	561	+37.058%
2026-01-30	42.3600	42.4700	42.3600	42.4700	+6.735%	2	561	+35.154%
2026-01-29	42.0000	42.5500	39.7900	39.7900	-25.136%	19	561	+44.257%
2026-01-28	53.1500	53.1500	53.1500	53.1500	-5.393%	2	561	+7.996%
2026-01-26	56.1000	56.1800	56.1000	56.1800	-13.569%	10	561	+2.172%
2026-01-20	64.8500	65.0000	64.7500	65.0000	+8.333%	13	556	-11.692%
2026-01-16	60.0000	60.0000	60.0000	60.0000	-0.216%	3	554	-4.333%
2026-01-15	60.1000	60.1300	60.1000	60.1300	-2.797%	2	554	-4.540%
2026-01-14	61.8600	61.8600	61.8600	61.8600	+3.100%	4	554	-7.210%
2026-01-13	60.8000	60.8000	59.9500	60.0000	+12.045%	79	558	-4.333%
2026-01-05	53.5500	53.5500	53.5500	53.5500	-0.557%	1	495	+7.190%
2025-12-26	53.8500	53.8500	53.8500	53.8500	-3.839%	1	495	+6.592%
2025-12-05	56.0000	56.0000	56.0000	56.0000	-8.765%	3	496	+2.500%
2025-12-01	64.5900	64.5900	61.3800	61.3800	-0.163%	4	499	-6.484%
2025-11-28	62.8200	62.8200	61.4800	61.4800	-3.257%	5	499	-6.636%
2025-11-25	65.2500	65.2500	63.5500	63.5500	-6.475%	194	498	-9.677%
2025-11-24	67.1000	67.9500	67.0000	67.9500	-12.885%	11	356	-15.526%
2025-11-19	76.4100	78.0000	76.4100	78.0000	+2.282%	2	348	-26.410%
2025-11-18	76.2600	76.2600	76.2600	76.2600	+5.433%	1	348	-24.731%
2025-11-17	72.3300	72.3300	72.3300	72.3300	+2.741%	1	348	-20.642%
2025-11-14	72.9700	72.9700	70.4000	70.4000	+1.237%	7	348	-18.466%
2025-11-12	69.5400	69.5400	69.5400	69.5400	+9.512%	3	350	-17.458%
2025-11-10	63.2500	63.5000	63.2500	63.5000	-11.040%	3	347	-9.606%
2025-11-07	71.3800	71.3800	71.3800	71.3800	+4.893%	1	345	-19.585%
2025-11-06	68.0500	68.0500	68.0500	68.0500	+7.589%	2	344	-15.650%
2025-11-05	63.2500	63.2500	63.2500	63.2500	-1.017%	1	344	-9.249%
2025-11-03	63.9000	63.9000	63.9000	63.9000	+11.324%	1	343	-10.172%
2025-10-30	55.0000	59.2000	55.0000	57.4000	+24.377%	104	343	0.000%
2025-10-20	46.1500	46.1500	46.1500	46.1500	-7.143%	1	280	+24.377%
2025-10-17	49.7000	49.7000	49.7000	49.7000	+4.456%	3	279	+15.493%
2025-10-15	47.5000	47.5800	47.5000	47.5800	-0.627%	2	282	+20.639%
2025-10-06	47.8800	47.8800	47.8800	47.8800	+8.326%	7	282	+19.883%
2025-10-02	44.1500	44.2000	44.1500	44.2000	+8.466%	2	282	+29.864%
2025-09-26	40.7500	40.7500	40.7500	40.7500	+16.930%	21	280	+40.859%
2025-09-18	34.5000	34.8500	34.5000	34.8500	-5.811%	10	301	+64.706%
2025-09-15	37.0000	37.0000	37.0000	37.0000	-5.972%	2	301	+55.135%
2025-08-28	39.8800	39.8800	39.3500	39.3500	+0.102%	2	303	+45.870%
2025-08-22	39.5200	39.5200	39.2000	39.3100	-5.550%	34	302	+46.019%
2025-08-21	41.5700	41.6200	41.5100	41.6200	+2.462%	34	336	+37.914%
2025-08-20	41.9500	41.9500	40.6200	40.6200	+1.550%	2	304	+41.310%
2025-08-19	40.0000	40.0000	40.0000	40.0000	+6.809%	21	303	+43.500%
2025-08-18	37.4500	37.4500	37.4500	37.4500	+5.493%	1	282	+53.271%
2025-08-14	35.5000	35.5000	35.5000	35.5000	-7.792%	5	282	+61.690%
2025-08-05	38.3000	38.5000	38.3000	38.5000	+1.050%	2	287	+49.091%
2025-08-01	38.1000	38.1000	38.1000	38.1000	+11.144%	1	285	+50.656%
2025-07-31	34.5000	34.8500	34.2700	34.2800	-25.478%	16	284	+67.445%
2025-07-30	44.8500	46.0000	44.8500	46.0000	+6.977%	16	284	+24.783%
2025-07-29	43.0000	43.0000	43.0000	43.0000	-2.251%	2	284	+33.488%
2025-07-28	43.9800	43.9900	43.9800	43.9900	-2.785%	10	286	+30.484%
2025-07-24	45.2500	45.2500	45.2500	45.2500	-3.250%	1	296	+26.851%
2025-07-23	46.7700	46.7700	46.7700	46.7700	-3.706%	2	296	+22.728%
2025-07-22	47.1000	48.5700	47.1000	48.5700	+2.903%	17	294	+18.180%
2025-07-21	47.2000	47.2000	47.2000	47.2000	-5.145%	10	309	+21.610%
2025-07-17	49.6500	49.7600	49.6500	49.7600	+5.090%	4	299	+15.354%
2025-07-14	47.3500	47.3500	47.3500	47.3500	-0.316%	1	299	+21.225%
2025-07-10	47.5000	47.5000	47.5000	47.5000	+1.064%	2	299	+20.842%
2025-07-09	47.0000	47.5200	47.0000	47.0000	-6.262%	14	297	+22.128%
2025-07-07	51.6000	51.6000	50.1000	50.1400	-4.858%	16	287	+14.479%
2025-07-01	50.5000	52.7000	50.5000	52.7000	+7.223%	12	289	+8.918%
2025-06-30	49.5000	49.5000	49.1500	49.1500	-4.191%	3	299	+16.785%
2025-06-27	51.3000	51.3000	51.3000	51.3000	-3.208%	1	298	+11.891%
2025-06-26	53.0000	53.0000	53.0000	53.0000	-2.051%	1	298	+8.302%
2025-06-25	54.1100	54.1100	54.1100	54.1100	-2.223%	1	299	+6.080%
2025-06-24	55.3400	55.3400	55.3400	55.3400	-6.835%	10	298	+3.722%
2025-06-20	60.4900	60.4900	59.3500	59.4000	-1.980%	138	288	-3.367%
2025-06-12	60.6000	60.6000	60.6000	60.6000	+1.169%	3	227	-5.281%
2025-06-11	57.8400	59.9000	57.8400	59.9000	+2.744%	6	225	-4.174%
2025-06-10	58.9000	58.9300	58.0500	58.3000	-2.116%	61	219	-1.544%
2025-06-09	59.5600	59.5600	59.5600	59.5600	-3.265%	2	178	-3.627%
2025-06-05	61.9000	61.9000	61.5700	61.5700	-2.533%	15	180	-6.773%
2025-06-04	63.1700	63.1700	63.1700	63.1700	-2.815%	4	169	-9.134%
2025-06-02	65.0000	65.0000	65.0000	65.0000	-6.273%	1	169	-11.692%
2025-05-16	69.3500	69.3500	69.3500	69.3500	+2.407%	2	169	-17.231%
2025-05-15	67.7200	67.7200	67.7200	67.7200	+4.668%	1	168	-15.239%
2025-05-13	65.3700	65.3700	64.7000	64.7000	-4.783%	52	167	-11.283%
2025-05-12	70.0000	70.0000	67.9500	67.9500	-13.987%	3	198	-15.526%
2025-05-09	78.9800	79.3900	78.6500	79.0000	+4.016%	70	195	-27.342%
2025-05-08	75.9500	75.9500	75.9500	75.9500	-7.378%	3	194	-24.424%
2025-05-06	82.2000	82.7500	81.5000	82.0000	+4.859%	25	197	-30.000%
2025-05-05	80.0000	80.0000	78.2000	78.2000	-0.950%	8	195	-26.598%
2025-05-02	78.8800	79.5600	78.8800	78.9500	-12.666%	6	201	-27.296%
2025-04-29	91.2400	91.3700	90.4000	90.4000	+2.147%	11	199	-36.504%
2025-04-28	88.5000	88.5000	88.5000	88.5000	-2.672%	1	190	-35.141%
2025-04-25	92.1500	92.1500	90.9300	90.9300	-5.586%	4	191	-36.875%
2025-04-24	97.9000	97.9000	96.3100	96.3100	-2.114%	3	191	-40.401%
2025-04-23	98.3900	98.3900	98.3900	98.3900	-9.535%	1	190	-41.661%
2025-04-22	113.2100	113.2100	108.7600	108.7600	-7.541%	12	189	-47.223%
2025-04-21	114.9800	118.0000	114.9800	117.6300	+7.180%	13	177	-51.203%
2025-04-16	109.7500	109.7500	109.7500	109.7500	+6.595%	10	164	-47.699%
2025-04-15	103.0200	103.0200	102.9600	102.9600	-3.342%	2	154	-44.250%
2025-04-09	111.0000	111.0000	106.3500	106.5200	-6.561%	25	154	-46.113%
2025-04-08	114.0000	114.0000	114.0000	114.0000	+3.731%	10	129	-49.649%
2025-04-07	123.2500	125.6500	103.1600	109.9000	-8.149%	28	119	-47.771%
2025-04-04	114.4600	119.6500	111.4000	119.6500	+21.030%	172	103	-52.027%
2025-04-03	100.0500	101.8300	96.7000	98.8600	+15.626%	18	25	-41.938%
2025-04-01	85.5000	85.5000	85.5000	85.5000	-6.096%	2	28	-32.865%
2025-03-31	93.9700	93.9700	91.0500	91.0500	+4.824%	7	26	-36.958%
2025-03-28	79.5300	87.0000	79.5300	86.8600	+14.289%	20	21	-33.917%
2025-03-26	76.0000	76.0000	76.0000	76.0000	+7.042%	10	15	-24.474%
2025-03-25	71.0000	71.0000	71.0000	71.0000	-15.173%	5	7	-19.155%
2025-03-18	85.2300	85.3700	83.7000	83.7000	+6.897%	5	2	-31.422%
2025-03-12	78.3000	78.3000	78.3000	78.3000	0.000%	1	1	-26.692%