Dark

META20271217P630
META Dec 17 2027 630.00 Put (META271217P00630000)
option OPRA

EOD

Jul 22, 2026

115.75+8.624%(+9.19)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	115.7500	115.7500	115.7500	115.7500	+8.624%	10	180	0.000%
2026-07-21	106.5600	106.5600	106.5600	106.5600	+2.452%	10	186	+8.624%
2026-07-15	103.9000	104.0100	103.9000	104.0100	+1.079%	2	181	+11.287%
2026-07-10	99.6600	102.9000	99.6600	102.9000	-12.059%	5	182	+12.488%
2026-07-06	119.8300	119.8300	117.0100	117.0100	-13.633%	2	181	-1.077%
2026-06-30	133.7500	135.4800	133.7500	135.4800	+4.999%	13	180	-14.563%
2026-06-29	129.0300	129.0300	129.0300	129.0300	+6.443%	4	186	-10.292%
2026-06-09	121.2200	121.2200	121.2200	121.2200	0.000%	1	186	-4.512%
2026-06-05	108.6200	121.2200	108.6200	121.2200	+15.756%	5	186	-4.512%
2026-06-04	104.7200	104.7200	104.7200	104.7200	+4.877%	1	186	+10.533%
2026-05-27	99.3100	99.9300	99.3100	99.8500	-8.352%	4	186	+15.924%
2026-05-14	108.9500	108.9500	108.9500	108.9500	+0.637%	1	184	+6.241%
2026-05-12	108.2600	108.2600	108.2600	108.2600	+3.105%	1	184	+6.919%
2026-05-07	105.0000	105.0000	105.0000	105.0000	-6.040%	1	184	+10.238%
2026-05-05	111.7000	111.7500	111.7000	111.7500	+2.307%	2	184	+3.579%
2026-05-01	109.2300	109.2300	109.2300	109.2300	+1.139%	1	184	+5.969%
2026-04-30	108.1500	108.1500	108.0000	108.0000	+9.689%	2	184	+7.176%
2026-04-14	98.4600	98.4600	98.4600	98.4600	-9.794%	1	185	+17.560%
2026-04-10	108.3000	109.1500	108.3000	109.1500	-2.204%	2	186	+6.047%
2026-04-09	111.6100	111.6100	111.6100	111.6100	-4.427%	1	186	+3.709%
2026-04-08	110.3000	116.7800	110.3000	116.7800	-11.970%	5	186	-0.882%
2026-04-02	132.6800	132.6800	132.6500	132.6600	+2.306%	8	189	-12.747%
2026-04-01	129.4200	129.6700	129.4200	129.6700	-18.200%	12	189	-10.735%
2026-03-27	158.6800	158.6800	158.5200	158.5200	+30.933%	2	177	-26.981%
2026-03-20	121.0700	121.0700	121.0700	121.0700	+3.479%	1	177	-4.394%
2026-03-13	117.0000	117.0000	117.0000	117.0000	+7.904%	1	177	-1.068%
2026-03-09	108.4300	108.4300	108.4300	108.4300	+8.680%	1	176	+6.751%
2026-03-05	99.7700	99.7700	99.7700	99.7700	+4.362%	1	180	+16.017%
2026-03-04	95.6000	95.6000	95.6000	95.6000	-4.448%	15	180	+21.077%
2026-03-03	100.8500	100.9100	100.0500	100.0500	-6.652%	84	183	+15.692%
2026-02-24	107.1800	107.1800	107.1800	107.1800	+0.309%	1	245	+7.996%
2026-02-23	106.8500	106.8500	106.8500	106.8500	-1.702%	3	245	+8.329%
2026-02-17	108.8500	108.8500	108.7000	108.7000	+16.219%	2	245	+6.486%
2026-02-04	93.4100	93.5300	93.4100	93.5300	+22.582%	2	244	+23.757%
2026-01-29	77.9000	77.9000	76.2500	76.3000	-22.143%	92	245	+51.704%
2026-01-28	96.3800	98.0000	96.3800	98.0000	-2.778%	3	167	+18.112%
2026-01-23	100.6500	100.8000	100.6500	100.8000	+2.076%	2	167	+14.831%
2025-12-31	98.7500	98.7500	98.7500	98.7500	-1.151%	50	217	+17.215%
2025-12-29	99.9000	99.9000	99.9000	99.9000	+1.939%	1	217	+15.866%
2025-12-22	98.0000	98.0000	98.0000	98.0000	-6.800%	1	216	+18.112%
2025-12-15	104.6500	105.1500	104.6500	105.1500	+3.616%	3	216	+10.081%
2025-12-05	101.4800	101.4800	101.4800	101.4800	-1.904%	1	216	+14.062%
2025-12-04	103.2000	103.4500	102.9000	103.4500	-5.818%	3	216	+11.890%
2025-12-03	109.8400	109.8400	109.8400	109.8400	+0.669%	1	216	+5.381%
2025-12-01	111.2500	111.3500	109.1100	109.1100	-0.538%	3	216	+6.086%
2025-11-28	109.8000	109.8000	109.7000	109.7000	-4.292%	2	216	+5.515%
2025-11-25	116.0400	116.5000	114.6200	114.6200	-4.674%	24	216	+0.986%
2025-11-24	120.2400	120.2400	120.2400	120.2400	-8.214%	4	194	-3.734%
2025-11-20	131.0000	131.0000	131.0000	131.0000	+1.946%	18	190	-11.641%
2025-11-14	129.0100	129.0100	128.5000	128.5000	+5.155%	2	172	-9.922%
2025-11-13	122.2000	122.2000	122.2000	122.2000	+3.384%	1	171	-5.278%
2025-11-12	118.2000	118.2000	118.2000	118.2000	-0.421%	1	170	-2.073%
2025-11-11	118.7000	118.7000	118.7000	118.7000	+4.443%	1	170	-2.485%
2025-11-10	114.2500	114.2500	113.6500	113.6500	-8.421%	2	170	+1.848%
2025-11-07	126.9800	126.9800	124.1000	124.1000	+4.417%	2	168	-6.728%
2025-11-06	119.8200	119.8200	118.8500	118.8500	+5.457%	2	168	-2.608%
2025-11-05	113.5700	113.5700	112.3400	112.7000	-3.411%	25	169	+2.706%
2025-11-04	116.6800	116.6800	116.6800	116.6800	+7.907%	3	155	-0.797%
2025-11-03	108.6000	108.6000	108.1300	108.1300	+4.322%	2	154	+7.047%
2025-10-30	100.2000	104.4000	100.2000	103.6500	+35.313%	19	154	+11.674%
2025-10-29	76.6000	76.6000	76.6000	76.6000	-2.046%	1	164	+51.110%
2025-10-09	78.5500	78.5500	78.0500	78.2000	-10.802%	12	164	+48.018%
2025-10-06	87.6700	87.6700	87.6700	87.6700	+8.128%	10	163	+32.029%
2025-10-01	82.5700	82.5700	81.0800	81.0800	+24.318%	3	173	+42.760%
2025-09-18	64.0000	65.2200	64.0000	65.2200	-7.790%	11	172	+77.476%
2025-09-12	70.7300	70.7300	70.7300	70.7300	+0.540%	1	172	+63.651%
2025-09-11	70.3500	70.3500	70.3500	70.3500	+3.077%	1	171	+64.534%
2025-09-09	68.2500	68.2500	68.2500	68.2500	-1.015%	2	170	+69.597%
2025-09-08	68.9500	68.9500	68.9500	68.9500	-6.950%	1	171	+67.875%
2025-08-29	74.1000	74.1000	74.1000	74.1000	+1.119%	1	171	+56.208%
2025-08-27	73.2800	73.2800	73.2800	73.2800	+2.161%	1	171	+57.956%
2025-08-26	71.7300	71.7300	71.7300	71.7300	+3.060%	1	171	+61.369%
2025-08-18	69.6000	69.6000	69.6000	69.6000	+7.573%	1	171	+66.307%
2025-08-15	64.1000	64.9000	64.1000	64.7000	-0.843%	122	171	+78.903%
2025-08-14	65.2500	65.2500	65.2500	65.2500	-2.320%	1	118	+77.395%
2025-08-13	66.3200	66.8000	65.8800	66.8000	+2.063%	14	117	+73.278%
2025-08-12	66.7000	66.7000	64.6000	65.4500	-8.653%	83	106	+76.853%
2025-08-07	71.6500	71.6500	71.6500	71.6500	+1.344%	2	86	+61.549%
2025-08-05	67.7000	70.7000	67.0000	70.7000	+3.879%	54	84	+63.720%
2025-08-04	70.2700	70.2700	68.0600	68.0600	+6.311%	36	93	+70.071%
2025-07-31	64.2400	65.7500	63.2400	64.0200	-23.071%	22	78	+80.803%
2025-07-30	83.1500	83.2200	83.1500	83.2200	+0.024%	3	79	+39.089%
2025-07-29	82.0000	83.2000	82.0000	83.2000	+3.354%	2	78	+39.123%
2025-07-28	79.2500	80.5000	79.2500	80.5000	-1.553%	26	77	+43.789%
2025-07-25	80.7000	81.7700	80.7000	81.7700	+1.414%	13	68	+41.556%
2025-07-24	82.1000	82.1000	80.6300	80.6300	-9.455%	36	80	+43.557%
2025-07-16	89.0500	89.0500	89.0500	89.0500	+1.044%	2	60	+29.983%
2025-07-11	88.1300	88.1300	88.1300	88.1300	+5.457%	2	60	+31.340%
2025-07-09	83.4800	83.7700	82.9200	83.5700	-5.656%	30	58	+38.507%
2025-07-07	88.6400	88.6400	88.5800	88.5800	-2.820%	4	56	+30.673%
2025-07-02	91.1500	91.1500	91.1500	91.1500	+5.988%	1	60	+26.988%
2025-06-30	86.2500	86.2500	86.0000	86.0000	-4.825%	2	63	+34.593%
2025-06-26	92.0000	92.0000	90.3600	90.3600	-3.708%	6	63	+28.099%
2025-06-25	93.8400	93.8400	93.8400	93.8400	-0.329%	3	63	+23.348%
2025-06-24	96.5500	96.5500	94.1500	94.1500	-8.414%	14	60	+22.942%
2025-06-20	100.6300	102.8000	100.6300	102.8000	+5.209%	6	57	+12.597%
2025-06-17	97.7100	97.7100	97.7100	97.7100	-0.306%	1	56	+18.463%
2025-06-16	98.0100	98.0100	98.0100	98.0100	-1.557%	1	57	+18.100%
2025-06-09	98.9500	99.5600	98.7500	99.5600	-1.911%	7	58	+16.262%
2025-06-06	100.9000	101.5000	100.6000	101.5000	-1.857%	14	57	+14.039%
2025-06-05	102.6500	103.4200	102.6500	103.4200	-1.128%	4	58	+11.922%
2025-06-04	109.1300	109.1300	104.6000	104.6000	-3.238%	20	54	+10.660%
2025-06-02	112.0500	112.0500	108.1000	108.1000	-5.383%	18	54	+7.077%
2025-05-30	118.0000	118.0000	114.2500	114.2500	-0.652%	32	62	+1.313%
2025-05-29	115.0000	115.0000	115.0000	115.0000	-3.076%	1	47	+0.652%
2025-05-19	118.6500	118.6500	118.6500	118.6500	+6.118%	1	47	-2.444%
2025-05-15	111.8100	111.8100	111.8100	111.8100	+2.353%	1	47	+3.524%
2025-05-13	113.2200	113.2200	108.6500	109.2400	-6.167%	5	47	+5.959%
2025-05-12	116.3500	116.4200	116.3500	116.4200	-11.856%	2	44	-0.576%
2025-05-08	132.0800	132.0800	132.0800	132.0800	-5.792%	1	43	-12.364%
2025-05-01	140.2000	140.2000	140.2000	140.2000	-21.249%	1	43	-17.439%
2025-04-22	178.0300	178.0300	178.0300	178.0300	+0.429%	1	42	-34.983%
2025-04-17	177.2700	177.2700	177.2700	177.2700	+9.697%	9	34	-34.704%
2025-04-14	153.0000	161.6000	153.0000	161.6000	-5.800%	31	34	-28.373%
2025-04-08	158.4300	171.5500	158.4000	171.5500	+7.105%	4	7	-32.527%
2025-04-03	159.5000	160.1700	159.5000	160.1700	+11.539%	3	5	-27.733%
2025-03-28	143.6000	143.6000	143.6000	143.6000	+11.318%	2	6	-19.394%
2025-03-27	129.0000	129.0000	129.0000	129.0000	+5.738%	1	6	-10.271%
2025-03-25	121.1200	122.0000	121.1200	122.0000	-4.464%	3	6	-5.123%
2025-03-12	125.0000	127.7000	125.0000	127.7000	0.000%	5	4	-9.358%