Dark

META20271217P570
META Dec 17 2027 570.00 Put (META271217P00570000)
option OPRA

EOD

Jul 23, 2026

88.68+6.998%(+5.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	88.6900	88.6900	88.6800	88.6800	+6.998%	2	737	0.000%
2026-07-22	83.4200	83.4200	82.8800	82.8800	+8.184%	2	737	+6.998%
2026-07-21	76.1200	76.6100	76.1200	76.6100	+3.499%	2	738	+15.755%
2026-07-15	76.1500	76.1500	74.0200	74.0200	-2.335%	8	737	+19.805%
2026-07-13	75.7900	75.7900	75.7900	75.7900	-10.477%	1	739	+17.008%
2026-07-09	91.8500	91.8500	83.1400	84.6600	+4.030%	4	739	+4.748%
2026-07-07	81.3800	81.3800	81.3800	81.3800	-3.624%	1	738	+8.970%
2026-07-02	84.4400	84.4400	84.4400	84.4400	+8.256%	1	737	+5.021%
2026-07-01	78.7500	78.7500	78.0000	78.0000	-19.204%	4	737	+13.692%
2026-06-24	96.5400	96.5400	96.5400	96.5400	+4.980%	1	741	-8.142%
2026-06-18	91.9600	91.9600	91.9600	91.9600	+9.216%	1	740	-3.567%
2026-06-16	84.2000	84.2000	84.2000	84.2000	-12.746%	6	740	+5.321%
2026-06-12	97.0800	97.0800	93.4500	96.5000	-2.239%	15	743	-8.104%
2026-06-11	95.8700	98.7100	95.8700	98.7100	+11.726%	15	728	-10.161%
2026-06-08	88.4000	88.4000	88.3500	88.3500	+2.198%	2	738	+0.374%
2026-06-05	86.4500	86.4500	86.4500	86.4500	+12.977%	1	738	+2.580%
2026-06-03	76.5200	76.5200	76.5200	76.5200	-10.346%	6	739	+15.891%
2026-06-02	85.3500	85.3500	85.3500	85.3500	+17.936%	1	739	+3.902%
2026-05-29	72.3700	72.3700	72.3700	72.3700	-5.915%	1	739	+22.537%
2026-05-14	76.9200	76.9200	76.9200	76.9200	+0.287%	1	740	+15.289%
2026-05-13	76.4000	76.7000	76.4000	76.7000	-4.661%	4	740	+15.619%
2026-05-05	79.8500	80.8000	79.6000	80.4500	-4.962%	168	740	+10.230%
2026-05-04	84.6500	84.6500	84.6500	84.6500	+7.560%	1	741	+4.761%
2026-05-01	80.8600	80.8600	78.6800	78.7000	+0.447%	5	741	+12.681%
2026-04-30	83.1900	83.4000	78.3500	78.3500	+19.710%	22	741	+13.184%
2026-04-29	65.5000	65.5500	65.1000	65.4500	-2.807%	53	725	+35.493%
2026-04-24	67.3400	67.3400	67.3400	67.3400	-4.954%	1	726	+31.690%
2026-04-23	70.8500	70.8500	70.8500	70.8500	+4.499%	1	726	+25.166%
2026-04-16	67.8000	67.8000	67.8000	67.8000	-6.159%	2	725	+30.796%
2026-04-14	71.4300	72.2500	71.4300	72.2500	-12.477%	2	725	+22.740%
2026-04-09	82.5500	82.5500	82.5500	82.5500	-14.791%	1	726	+7.426%
2026-04-01	96.8800	96.8800	96.8800	96.8800	-4.646%	1	726	-8.464%
2026-03-31	101.6000	101.6000	101.6000	101.6000	-5.497%	1	727	-12.717%
2026-03-26	98.0700	107.5100	98.0700	107.5100	+20.676%	23	726	-17.515%
2026-03-25	89.0900	89.0900	89.0900	89.0900	+2.520%	1	728	-0.460%
2026-03-19	86.9000	86.9000	86.9000	86.9000	+5.576%	2	728	+2.048%
2026-03-13	82.3100	82.3100	82.3100	82.3100	+8.374%	1	728	+7.739%
2026-03-09	82.7500	82.7500	75.9500	75.9500	-1.696%	2	727	+16.761%
2026-03-06	74.8500	77.2600	74.8500	77.2600	+3.427%	9	753	+14.781%
2026-03-05	74.7000	74.7000	74.7000	74.7000	+1.329%	8	760	+18.715%
2026-03-03	74.2000	74.2000	73.7000	73.7200	-6.766%	40	756	+20.293%
2026-02-27	78.9300	79.0700	78.9300	79.0700	-0.628%	2	769	+12.154%
2026-02-24	79.5700	79.5700	79.5700	79.5700	+1.363%	1	769	+11.449%
2026-02-23	78.5000	78.5000	78.5000	78.5000	+6.153%	3	769	+12.968%
2026-02-20	73.9500	73.9500	73.9500	73.9500	-5.856%	1	772	+19.919%
2026-02-17	81.0500	81.1000	78.5500	78.5500	+2.881%	3	772	+12.896%
2026-02-12	76.3500	76.3500	76.3500	76.3500	+5.880%	1	770	+16.149%
2026-02-05	71.4000	72.1100	71.4000	72.1100	+6.751%	2	771	+22.979%
2026-02-04	67.3300	67.5500	67.3300	67.5500	+17.376%	2	770	+31.281%
2026-01-29	59.2100	59.2100	57.2500	57.5500	-18.484%	13	770	+54.092%
2026-01-28	70.6000	70.7500	70.1000	70.6000	-1.190%	29	770	+25.609%
2026-01-27	70.8000	71.4500	70.6500	71.4500	-0.902%	73	747	+24.115%
2026-01-26	73.1200	73.1200	71.9500	72.1000	-3.390%	5	686	+22.996%
2026-01-23	74.6300	74.6300	74.6300	74.6300	-13.922%	2	682	+18.826%
2026-01-20	86.7000	86.7000	86.7000	86.7000	+13.112%	1	682	+2.284%
2026-01-13	76.6500	76.6500	76.6500	76.6500	+3.163%	1	683	+15.695%
2026-01-09	74.3000	74.3000	74.3000	74.3000	0.000%	2	682	+19.354%
2026-01-07	75.5000	75.5000	74.1200	74.3000	+2.909%	22	682	+19.354%
2026-01-06	72.2000	72.2000	72.2000	72.2000	-5.744%	1	680	+22.825%
2026-01-02	75.7000	76.6000	75.7000	76.6000	+4.645%	2	681	+15.770%
2025-12-29	73.2000	73.2000	73.2000	73.2000	+3.830%	150	681	+21.148%
2025-12-24	70.5000	70.5000	70.5000	70.5000	-0.858%	5	536	+25.787%
2025-12-23	71.1100	71.1100	71.1100	71.1100	-2.052%	5	536	+24.708%
2025-12-19	72.6000	72.6000	72.6000	72.6000	-0.955%	1	534	+22.149%
2025-12-18	73.3000	73.3000	73.3000	73.3000	-4.196%	1	535	+20.982%
2025-12-17	75.2500	76.5100	75.1000	76.5100	-5.321%	3	535	+15.906%
2025-12-15	80.8100	80.8100	80.8100	80.8100	+3.736%	1	535	+9.739%
2025-12-11	78.3300	78.3300	77.6000	77.9000	-1.079%	154	535	+13.838%
2025-12-10	78.7500	78.7500	78.7500	78.7500	+3.960%	1	498	+12.610%
2025-12-08	75.7500	75.7500	75.7500	75.7500	+1.815%	1	497	+17.069%
2025-12-05	74.4000	74.4000	74.4000	74.4000	-8.205%	1	497	+19.194%
2025-12-02	81.0500	81.0500	81.0500	81.0500	-2.184%	5	496	+9.414%
2025-12-01	82.8600	82.8600	82.8600	82.8600	-0.325%	18	501	+7.024%
2025-11-28	83.1200	83.1300	83.1200	83.1300	-17.985%	10	519	+6.676%
2025-11-20	95.1800	102.3000	93.5000	101.3600	+0.059%	8	529	-12.510%
2025-11-19	97.9000	102.1700	97.9000	101.3000	+5.686%	153	532	-12.458%
2025-11-18	100.3000	101.7100	94.9100	95.8500	+3.065%	15	379	-7.480%
2025-11-17	93.0000	93.0000	93.0000	93.0000	-3.767%	5	371	-4.645%
2025-11-14	96.6400	96.6400	96.6400	96.6400	+2.590%	5	366	-8.237%
2025-11-13	94.0700	94.2000	94.0700	94.2000	+0.448%	2	371	-5.860%
2025-11-12	93.8300	93.8300	91.5300	93.7800	+9.262%	7	369	-5.438%
2025-11-10	86.4000	86.4000	85.8300	85.8300	-4.293%	6	362	+3.321%
2025-11-07	94.7700	95.5500	89.6800	89.6800	-0.022%	5	356	-1.115%
2025-11-06	90.2000	90.2000	89.6300	89.7000	+5.878%	12	351	-1.137%
2025-11-05	84.7200	84.7200	84.7200	84.7200	-1.144%	1	345	+4.674%
2025-11-04	85.3000	85.7000	85.3000	85.7000	+2.292%	2	346	+3.477%
2025-11-03	83.7800	83.7800	83.7800	83.7800	+14.142%	1	348	+5.849%
2025-10-30	76.7500	77.9000	73.4000	73.4000	+28.795%	139	348	+20.817%
2025-10-23	56.9900	56.9900	56.9900	56.9900	-12.256%	3	249	+55.606%
2025-10-10	64.9500	64.9500	64.9500	64.9500	+14.672%	5	249	+36.536%
2025-10-09	60.4600	60.4600	56.6400	56.6400	-4.227%	80	249	+56.568%
2025-10-08	59.5500	59.5500	59.1400	59.1400	-7.666%	138	200	+49.949%
2025-10-06	64.0500	64.0500	64.0500	64.0500	+8.651%	2	153	+38.454%
2025-10-02	59.1000	59.5700	58.9500	58.9500	-1.339%	39	151	+50.433%
2025-10-01	59.7500	59.7500	59.7500	59.7500	+12.842%	1	122	+48.418%
2025-09-23	51.1000	52.9500	51.1000	52.9500	+8.061%	2	122	+67.479%
2025-09-19	49.0000	49.0000	49.0000	49.0000	+2.403%	10	121	+80.980%
2025-09-17	47.9000	47.9000	47.8500	47.8500	-6.816%	13	114	+85.329%
2025-09-11	51.3500	51.3500	51.3500	51.3500	+0.097%	1	105	+72.697%
2025-09-10	50.7500	51.3500	50.2000	51.3000	+1.183%	5	104	+72.865%
2025-09-04	50.7000	50.7000	50.7000	50.7000	-4.520%	1	100	+74.911%
2025-09-03	53.0500	53.1000	53.0500	53.1000	+1.939%	2	99	+67.006%
2025-08-26	52.0900	52.0900	52.0900	52.0900	-3.214%	1	97	+70.244%
2025-08-20	53.8200	53.8200	53.8200	53.8200	+6.786%	1	97	+64.771%
2025-08-18	51.5000	51.5000	50.4000	50.4000	+6.848%	2	97	+75.952%
2025-08-15	47.1700	47.1700	47.1700	47.1700	+0.447%	1	97	+88.001%
2025-08-12	47.5500	47.5500	46.9600	46.9600	-8.549%	5	97	+88.842%
2025-08-05	51.4500	51.4500	51.0300	51.3500	+9.722%	7	101	+72.697%
2025-07-31	46.8200	46.8200	46.0000	46.8000	-22.760%	12	99	+89.487%
2025-07-30	60.5900	60.5900	60.5900	60.5900	+0.983%	1	99	+46.361%
2025-07-29	57.4500	60.0000	57.4500	60.0000	+1.437%	5	98	+47.800%
2025-07-28	58.2500	59.1500	58.2500	59.1500	-1.037%	6	97	+49.924%
2025-07-25	59.7700	59.7700	59.7700	59.7700	+0.285%	1	95	+48.369%
2025-07-24	59.6000	59.6000	59.6000	59.6000	-4.944%	1	94	+48.792%
2025-07-14	62.8100	62.8100	62.7000	62.7000	-6.208%	48	94	+41.435%
2025-06-27	66.4000	67.1100	66.0500	66.8500	-3.494%	15	127	+32.655%
2025-06-26	69.2700	69.2700	69.2700	69.2700	-2.230%	2	128	+28.021%
2025-06-24	70.7900	72.5500	70.7900	70.8500	-8.213%	25	130	+25.166%
2025-06-20	77.1900	77.1900	77.1900	77.1900	+2.252%	2	138	+14.885%
2025-06-17	75.0000	75.4900	75.0000	75.4900	+0.653%	2	138	+17.473%
2025-06-16	75.0000	75.0000	75.0000	75.0000	-4.141%	1	138	+18.240%
2025-06-13	78.2400	78.2400	78.2400	78.2400	+4.292%	2	138	+13.344%
2025-06-11	75.0200	75.0200	75.0200	75.0200	+0.053%	3	138	+18.208%
2025-06-10	74.9800	74.9800	74.9800	74.9800	-0.557%	6	135	+18.272%
2025-06-09	75.4800	75.4900	75.4000	75.4000	-0.646%	16	139	+17.613%
2025-06-06	75.8900	75.8900	75.8900	75.8900	-4.433%	2	123	+16.853%
2025-06-05	79.4100	79.4100	79.4100	79.4100	-3.839%	1	122	+11.674%
2025-06-02	82.5800	82.5800	82.5800	82.5800	-8.356%	1	123	+7.387%
2025-05-30	88.9000	90.1100	87.0500	90.1100	+1.236%	144	124	-1.587%
2025-05-27	89.0100	89.0100	89.0100	89.0100	-5.288%	1	55	-0.371%
2025-05-23	93.9800	93.9800	93.9800	93.9800	+2.947%	2	56	-5.639%
2025-05-21	91.2900	91.2900	91.2900	91.2900	+2.573%	1	56	-2.859%
2025-05-19	89.0000	89.0000	89.0000	89.0000	+0.451%	1	56	-0.360%
2025-05-16	88.6000	88.6000	88.6000	88.6000	+5.051%	2	55	+0.090%
2025-05-14	84.3400	84.3400	84.3400	84.3400	+1.798%	1	56	+5.146%
2025-05-13	83.8300	83.8300	82.8500	82.8500	-6.595%	14	57	+7.037%
2025-05-12	88.8200	88.8400	88.7000	88.7000	-10.323%	7	56	-0.023%
2025-05-08	98.9100	98.9100	98.9100	98.9100	-5.231%	1	55	-10.343%
2025-05-06	104.3700	104.3700	104.3700	104.3700	+0.211%	1	54	-15.033%
2025-05-05	104.1500	104.1500	104.1500	104.1500	-3.520%	3	53	-14.854%
2025-05-01	107.5000	108.2100	107.5000	107.9500	-15.473%	6	53	-17.851%
2025-04-23	128.7500	128.7500	127.7100	127.7100	-9.155%	6	54	-30.561%
2025-04-22	140.6400	140.6400	140.5800	140.5800	+1.137%	2	49	-36.918%
2025-04-17	138.0000	139.0000	138.0000	139.0000	+0.542%	3	45	-36.201%
2025-04-07	138.2500	138.2500	138.2500	138.2500	-4.411%	1	45	-35.855%
2025-04-04	146.7000	146.7000	144.6300	144.6300	+11.770%	24	45	-38.685%
2025-04-03	122.6700	129.4000	122.6700	129.4000	+16.988%	7	47	-31.468%
2025-04-01	110.6100	110.6100	110.6100	110.6100	-4.432%	1	44	-19.826%
2025-03-31	119.9500	119.9500	113.4000	115.7400	+24.051%	8	45	-23.380%
2025-03-25	93.0100	93.4500	93.0100	93.3000	-3.306%	12	42	-4.952%
2025-03-24	96.1800	96.4900	96.1800	96.4900	-4.465%	12	43	-8.094%
2025-03-20	107.3300	107.3300	101.0000	101.0000	-4.528%	14	53	-12.198%
2025-03-19	106.1800	107.8400	105.7900	105.7900	-3.025%	16	43	-16.174%
2025-03-18	108.8300	109.0900	108.8300	109.0900	+7.764%	25	27	-18.709%
2025-03-12	101.2300	101.2300	101.2300	101.2300	-2.757%	1	2	-12.398%
2025-03-11	104.1000	104.1000	104.1000	104.1000	+1.561%	1	3	-14.813%
2025-03-07	102.5000	102.5000	102.5000	102.5000	0.000%	4	2	-13.483%