Dark

META20271217P650
META Dec 17 2027 650.00 Put (META271217P00650000)
option OPRA

Inactive

Jul 10, 2026

110.30-7.884%(-9.44)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	109.4400	110.3000	109.4400	110.3000	-7.884%	3	686	0.000%
2026-07-01	119.7400	119.7400	119.7400	119.7400	-17.009%	9	684	-7.884%
2026-06-22	144.2800	144.2800	144.2800	144.2800	+10.559%	4	693	-23.551%
2026-06-09	130.5000	130.5000	130.5000	130.5000	-2.298%	1	689	-15.479%
2026-06-08	133.1700	133.5700	133.1700	133.5700	+19.046%	2	690	-17.422%
2026-06-04	112.2000	112.2000	112.2000	112.2000	-7.904%	1	691	-1.693%
2026-06-01	121.1500	121.8300	120.6800	121.8300	+2.035%	6	692	-9.464%
2026-05-22	119.4000	119.4000	119.4000	119.4000	+1.487%	1	695	-7.621%
2026-05-14	117.7000	117.7000	117.6500	117.6500	-0.675%	6	695	-6.247%
2026-05-13	122.3000	122.3000	118.4500	118.4500	-6.732%	9	704	-6.881%
2026-05-12	127.0000	127.0000	127.0000	127.0000	+3.758%	1	704	-13.150%
2026-05-11	122.4000	122.4000	122.4000	122.4000	+5.381%	1	704	-9.886%
2026-05-07	116.0500	116.1500	116.0500	116.1500	-5.423%	17	703	-5.037%
2026-05-05	121.2700	122.8100	121.2700	122.8100	+0.713%	5	720	-10.186%
2026-05-01	121.9400	121.9400	121.9400	121.9400	-0.579%	1	718	-9.546%
2026-04-30	125.0000	125.0000	122.6500	122.6500	+21.906%	11	718	-10.069%
2026-04-29	101.6900	101.6900	100.6100	100.6100	-0.040%	2	721	+9.631%
2026-04-27	100.3000	100.6500	100.3000	100.6500	-4.134%	18	723	+9.588%
2026-04-23	104.9900	104.9900	104.9900	104.9900	+3.144%	1	723	+5.058%
2026-04-20	102.1800	102.6100	101.7900	101.7900	+3.235%	4	724	+8.360%
2026-04-17	98.6000	98.6000	98.6000	98.6000	-3.899%	4	724	+11.866%
2026-04-16	102.6000	102.6000	102.6000	102.6000	-0.292%	1	724	+7.505%
2026-04-15	102.9000	102.9000	102.9000	102.9000	-13.529%	3	724	+7.191%
2026-04-13	119.0000	119.0000	119.0000	119.0000	-1.072%	1	727	-7.311%
2026-04-09	121.5000	121.5000	120.2900	120.2900	-9.043%	21	727	-8.305%
2026-04-08	132.2500	132.2500	132.2500	132.2500	-19.659%	1	727	-16.597%
2026-03-30	164.6100	164.6100	164.6100	164.6100	+3.548%	1	726	-32.993%
2026-03-26	150.0000	159.1800	150.0000	158.9700	+19.392%	3	725	-30.616%
2026-03-24	133.1500	133.1500	133.1500	133.1500	+3.578%	1	724	-17.161%
2026-03-23	128.5500	128.5500	128.5500	128.5500	+4.512%	1	723	-14.197%
2026-03-18	123.0000	123.0000	123.0000	123.0000	-0.162%	1	722	-10.325%
2026-03-13	123.2000	123.2000	123.2000	123.2000	+16.435%	2	721	-10.471%
2026-03-04	105.8100	105.8100	105.8100	105.8100	-5.695%	1	721	+4.243%
2026-02-25	112.2000	112.2000	112.2000	112.2000	+2.000%	1	723	-1.693%
2026-02-20	110.0000	110.0000	110.0000	110.0000	-5.555%	1	723	+0.273%
2026-02-18	116.4700	116.4700	116.4700	116.4700	-0.154%	1	724	-5.298%
2026-02-17	117.5500	117.5500	116.4500	116.6500	+3.597%	20	723	-5.444%
2026-02-12	106.3000	114.3000	106.3000	112.6000	+0.536%	18	737	-2.043%
2026-02-06	109.0300	112.4600	109.0300	112.0000	+27.418%	3	723	-1.518%
2026-02-02	87.7500	87.9000	87.7500	87.9000	-0.756%	2	722	+25.484%
2026-01-30	87.0000	88.5700	87.0000	88.5700	+4.507%	2	723	+24.534%
2026-01-29	89.0000	89.4000	84.7500	84.7500	-26.368%	320	724	+30.147%
2026-01-22	115.6200	115.6200	115.1000	115.1000	-6.764%	3	885	-4.170%
2026-01-14	123.4500	123.4500	123.4500	123.4500	+3.574%	1	885	-10.652%
2026-01-13	119.1900	119.1900	119.1900	119.1900	+6.420%	1	885	-7.459%
2026-01-12	112.1800	112.1800	111.7700	112.0000	+2.078%	4	886	-1.518%
2026-01-09	109.7200	109.7200	109.7200	109.7200	-2.175%	1	882	+0.529%
2026-01-07	112.1600	112.1600	112.1600	112.1600	+4.045%	20	881	-1.658%
2026-01-05	107.8000	107.8000	107.8000	107.8000	+1.842%	1	862	+2.319%
2025-12-30	105.8500	105.8500	105.8500	105.8500	-3.773%	1	862	+4.204%
2025-12-22	110.0000	110.0000	110.0000	110.0000	-3.770%	1	861	+0.273%
2025-12-16	114.3100	114.3100	114.3100	114.3100	+0.140%	1	861	-3.508%
2025-12-15	118.0000	118.0000	114.1500	114.1500	-2.168%	15	861	-3.373%
2025-12-10	116.6800	116.6800	116.6800	116.6800	+1.859%	60	874	-5.468%
2025-12-09	114.5200	114.5500	114.5200	114.5500	+2.496%	2	814	-3.710%
2025-12-08	111.7600	111.7600	111.7600	111.7600	-2.008%	1	814	-1.306%
2025-12-05	114.0500	114.0500	114.0500	114.0500	-3.998%	1	815	-3.288%
2025-12-03	118.8000	118.8000	118.8000	118.8000	-1.468%	1	814	-7.155%
2025-12-01	120.5700	120.5700	120.5700	120.5700	-3.836%	1	813	-8.518%
2025-11-25	125.3800	125.3800	125.3800	125.3800	-9.571%	1	814	-12.027%
2025-11-21	138.6500	138.6500	138.6500	138.6500	-1.000%	1	815	-20.447%
2025-11-17	135.4000	140.1000	135.4000	140.0500	+1.486%	5	816	-21.242%
2025-11-14	138.0000	138.0000	138.0000	138.0000	+1.868%	1	818	-20.072%
2025-11-12	135.2500	136.0800	135.2500	135.4700	+7.550%	3	817	-18.580%
2025-11-10	124.7700	125.9600	123.9000	125.9600	-3.840%	4	816	-12.433%
2025-11-06	130.7000	130.9900	130.7000	130.9900	+5.509%	2	815	-15.795%
2025-11-05	128.7800	128.7800	124.1500	124.1500	-1.036%	26	817	-11.156%
2025-11-04	126.0000	126.0000	125.4500	125.4500	+3.464%	3	793	-12.077%
2025-11-03	119.2500	121.2500	118.0000	121.2500	-0.288%	6	799	-9.031%
2025-10-31	116.9700	122.0000	116.9700	121.6000	+8.301%	12	799	-9.293%
2025-10-30	110.7400	116.5500	110.7400	112.2800	+37.682%	131	799	-1.763%
2025-10-27	81.5500	81.5500	81.5500	81.5500	-8.535%	1	710	+35.254%
2025-10-20	89.1600	89.1600	89.1600	89.1600	-6.541%	1	710	+23.710%
2025-10-10	95.9000	95.9000	95.4000	95.4000	+9.655%	4	710	+15.618%
2025-10-09	87.3500	87.4100	87.0000	87.0000	-3.451%	4	710	+26.782%
2025-10-08	90.2600	90.7000	90.1100	90.1100	-3.108%	3	712	+22.406%
2025-10-07	93.1500	93.1500	92.8500	93.0000	-3.075%	15	696	+18.602%
2025-10-06	100.3300	100.3500	95.9500	95.9500	+9.096%	18	696	+14.956%
2025-10-02	88.7200	88.7200	87.9500	87.9500	-1.863%	3	701	+25.412%
2025-10-01	90.9200	90.9200	89.4000	89.6200	+5.497%	7	703	+23.075%
2025-09-30	84.6500	85.5200	83.9000	84.9500	+3.978%	129	701	+29.841%
2025-09-29	81.7000	81.7000	81.7000	81.7000	+0.245%	1	607	+35.006%
2025-09-26	81.5000	81.5000	81.5000	81.5000	+12.616%	2	607	+35.337%
2025-09-19	72.3700	72.3700	72.3700	72.3700	+2.290%	1	607	+52.411%
2025-09-18	71.8200	71.8200	70.7500	70.7500	-5.667%	7	606	+55.901%
2025-09-16	75.2000	75.3000	75.0000	75.0000	+0.134%	4	613	+47.067%
2025-09-15	76.2800	76.2800	74.9000	74.9000	-4.281%	3	613	+47.263%
2025-09-11	78.1000	78.2500	78.0500	78.2500	+4.056%	10	613	+40.958%
2025-09-09	76.2100	76.2800	75.2000	75.2000	-1.235%	12	613	+46.676%
2025-09-08	76.1400	76.1400	76.1400	76.1400	-0.665%	1	620	+44.865%
2025-09-04	76.6500	76.6500	76.6500	76.6500	-4.889%	1	620	+43.901%
2025-09-03	80.5900	80.5900	80.5900	80.5900	-1.779%	2	621	+36.866%
2025-09-02	84.0000	84.0000	82.0000	82.0500	+1.296%	13	620	+34.430%
2025-08-29	81.1200	81.7000	81.0000	81.0000	+3.106%	204	450	+36.173%
2025-08-28	78.6800	78.7000	78.5600	78.5600	-2.008%	3	450	+40.402%
2025-08-27	80.6000	81.0000	80.1700	80.1700	+1.610%	9	452	+37.583%
2025-08-26	79.0000	79.2000	78.9000	78.9000	-0.025%	4	449	+39.797%
2025-08-22	84.0000	84.0000	78.9200	78.9200	-6.036%	2	446	+39.762%
2025-08-21	83.4000	83.9900	83.4000	83.9900	-1.651%	4	445	+31.325%
2025-08-20	85.4000	85.4000	85.4000	85.4000	+13.263%	1	442	+29.157%
2025-08-18	78.4000	78.4000	75.4000	75.4000	+5.160%	12	443	+46.286%
2025-08-15	70.8500	71.7500	70.8500	71.7000	-1.781%	25	441	+53.835%
2025-08-14	73.0000	73.0000	73.0000	73.0000	-0.545%	2	425	+51.096%
2025-08-13	73.4000	73.4000	73.4000	73.4000	+2.228%	2	427	+50.272%
2025-08-12	73.1000	73.1000	71.8000	71.8000	-6.437%	55	425	+53.621%
2025-08-11	76.4000	76.7400	76.4000	76.7400	-1.362%	5	456	+43.732%
2025-08-08	77.8000	77.8000	77.8000	77.8000	-0.639%	1	452	+41.774%
2025-08-06	78.3000	78.3000	78.3000	78.3000	-0.534%	3	452	+40.868%
2025-08-05	73.4000	78.7200	73.4000	78.7200	+3.784%	7	452	+40.117%
2025-08-04	75.8500	75.8500	75.8500	75.8500	-6.910%	2	452	+45.419%
2025-08-01	77.3000	81.4800	77.3000	81.4800	+12.077%	16	452	+35.371%
2025-07-31	71.2000	72.7000	70.0000	72.7000	-20.961%	127	437	+51.719%
2025-07-30	93.0000	93.1000	91.9800	91.9800	+4.642%	202	456	+19.917%
2025-07-29	87.9000	87.9000	87.9000	87.9000	-0.509%	5	268	+25.484%
2025-07-28	88.2500	88.4000	88.2500	88.3500	-0.619%	7	273	+24.844%
2025-07-25	90.1000	90.1500	88.9000	88.9000	-0.670%	5	268	+24.072%
2025-07-24	89.2800	89.8500	88.6600	89.5000	-6.683%	58	267	+23.240%
2025-07-22	92.8500	95.9100	92.8500	95.9100	-1.631%	2	234	+15.004%
2025-07-16	98.1800	98.1800	97.5000	97.5000	+1.394%	2	233	+13.128%
2025-07-11	96.0800	96.1600	96.0800	96.1600	+5.231%	6	231	+14.705%
2025-07-09	91.6300	91.8300	91.1500	91.3800	-5.453%	31	225	+20.705%
2025-07-08	96.6500	96.6500	96.6500	96.6500	-0.463%	1	216	+14.123%
2025-07-07	97.1000	97.1000	97.1000	97.1000	-1.919%	1	216	+13.594%
2025-07-02	99.0000	99.0000	99.0000	99.0000	+4.211%	70	217	+11.414%
2025-06-30	93.7500	95.0000	93.7500	95.0000	-1.554%	6	147	+16.105%
2025-06-27	96.5000	97.3200	96.1000	96.5000	-1.581%	71	146	+14.301%
2025-06-26	99.5500	100.6000	97.5300	98.0500	-4.713%	42	125	+12.494%
2025-06-25	102.5000	103.2300	102.5000	102.9000	+0.097%	10	119	+7.191%
2025-06-24	104.1200	104.1200	102.8000	102.8000	-8.272%	5	115	+7.296%
2025-06-20	112.0700	112.0700	112.0700	112.0700	+3.577%	10	112	-1.579%
2025-06-18	108.2000	108.2000	108.2000	108.2000	-2.214%	1	107	+1.941%
2025-06-13	110.5000	110.6500	110.5000	110.6500	+0.299%	4	107	-0.316%
2025-06-12	110.3200	110.3200	110.3200	110.3200	+2.129%	1	107	-0.018%
2025-06-11	108.0200	108.0200	108.0200	108.0200	-8.682%	1	108	+2.111%
2025-06-03	119.1500	119.1500	118.2900	118.2900	-0.597%	3	107	-6.755%
2025-06-02	122.3600	122.3600	118.2000	119.0000	-8.108%	80	106	-7.311%
2025-05-30	124.5000	129.5000	124.5000	129.5000	+3.517%	4	55	-14.826%
2025-05-29	124.6500	125.1000	124.6500	125.1000	-1.751%	3	55	-11.831%
2025-05-16	127.3300	127.3300	127.3300	127.3300	+1.377%	2	53	-13.375%
2025-05-15	125.4500	125.6000	125.4500	125.6000	+5.219%	4	52	-12.182%
2025-05-14	120.2800	120.2800	119.3700	119.3700	-0.392%	3	52	-7.598%
2025-05-13	121.6000	121.8400	118.9100	119.8400	-5.325%	36	50	-7.961%
2025-05-12	126.7100	127.4300	126.5800	126.5800	-14.125%	10	69	-12.861%
2025-05-06	147.4000	147.4000	147.4000	147.4000	+2.911%	1	64	-25.170%
2025-05-02	144.0000	144.0000	142.5100	143.2300	-12.145%	54	63	-22.991%
2025-04-29	163.0300	163.0300	163.0300	163.0300	-0.990%	2	40	-32.344%
2025-04-28	164.6000	164.6600	164.6000	164.6600	-0.777%	9	40	-33.013%
2025-04-14	165.9500	165.9500	165.9500	165.9500	-4.834%	1	31	-33.534%
2025-04-11	174.3800	174.3800	174.3800	174.3800	-9.881%	2	30	-36.747%
2025-04-07	193.5000	193.5000	193.5000	193.5000	+26.471%	1	29	-42.997%
2025-04-01	153.0000	153.0000	153.0000	153.0000	+1.291%	27	28	-27.908%
2025-03-19	151.0500	151.0500	151.0500	151.0500	+4.101%	1	1	-26.978%
2025-03-17	145.1000	145.1000	145.1000	145.1000	-4.477%	1	1	-23.983%
2025-03-13	151.9000	151.9000	151.9000	151.9000	0.000%	1	0	-27.386%