Dark

META20271217P700
META Dec 17 2027 700.00 Put (META271217P00700000)
option OPRA

Inactive

Jul 16, 2026

140.00-4.437%(-6.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	140.0000	140.0000	140.0000	140.0000	-4.437%	2	521	0.000%
2026-07-13	143.3700	146.5000	143.3700	146.5000	+3.577%	13	521	-4.437%
2026-07-10	136.6800	141.4400	136.6800	141.4400	-9.871%	12	508	-1.018%
2026-07-09	156.9300	156.9300	156.9300	156.9300	+1.271%	1	508	-10.788%
2026-07-07	154.9600	154.9600	154.9600	154.9600	-8.036%	15	508	-9.654%
2026-07-02	166.6000	168.5000	166.6000	168.5000	+11.641%	8	518	-16.914%
2026-07-01	159.0000	159.0000	150.9300	150.9300	-14.511%	3	518	-7.242%
2026-06-29	177.8000	177.8000	176.5500	176.5500	-3.456%	7	517	-20.702%
2026-06-26	190.9200	190.9200	182.8700	182.8700	-4.307%	14	522	-23.443%
2026-06-25	191.1000	191.1000	191.1000	191.1000	+5.000%	20	527	-26.740%
2026-06-22	180.0000	182.0000	180.0000	182.0000	+13.170%	14	547	-23.077%
2026-06-16	156.7000	161.9900	156.7000	160.8200	-9.331%	10	561	-12.946%
2026-06-12	178.9900	178.9900	177.3700	177.3700	+1.937%	3	562	-21.069%
2026-06-10	164.7000	174.0000	164.6000	174.0000	+5.455%	4	560	-19.540%
2026-06-09	165.0000	165.0000	165.0000	165.0000	+1.538%	1	559	-15.152%
2026-06-05	162.5000	162.5000	162.5000	162.5000	+7.716%	2	558	-13.846%
2026-06-01	150.8600	150.8600	150.8600	150.8600	+5.889%	1	560	-7.199%
2026-05-29	142.4700	142.4700	142.4700	142.4700	-7.119%	100	559	-1.734%
2026-05-21	153.3900	153.3900	153.3900	153.3900	-1.686%	1	648	-8.729%
2026-05-20	156.0200	156.0200	156.0200	156.0200	+0.515%	1	648	-10.268%
2026-05-13	155.6000	155.7000	155.2200	155.2200	-0.251%	40	648	-9.805%
2026-05-12	155.6100	155.6100	155.6100	155.6100	+0.316%	1	615	-10.031%
2026-05-11	155.1300	155.1300	155.1200	155.1200	+4.003%	5	615	-9.747%
2026-05-08	149.1500	149.1500	149.1500	149.1500	-2.535%	5	620	-6.135%
2026-05-05	153.0300	153.0300	153.0300	153.0300	-1.271%	1	615	-8.515%
2026-04-30	155.0000	155.0000	155.0000	155.0000	+22.095%	1	614	-9.677%
2026-04-29	126.9500	126.9500	126.9500	126.9500	+0.039%	2	613	+10.280%
2026-04-27	124.6500	126.9000	124.6500	126.9000	-0.681%	21	611	+10.323%
2026-04-15	127.7700	127.7700	127.7700	127.7700	-5.356%	2	611	+9.572%
2026-04-14	140.0000	140.0000	135.0000	135.0000	-7.881%	152	609	+3.704%
2026-04-13	148.1300	148.1300	146.5500	146.5500	-2.313%	20	561	-4.469%
2026-04-09	148.3100	150.0200	148.3100	150.0200	-0.879%	2	566	-6.679%
2026-04-08	160.7200	164.4900	151.3500	151.3500	-12.088%	12	567	-7.499%
2026-04-06	172.1600	172.1600	172.1600	172.1600	-13.760%	6	567	-18.680%
2026-03-30	199.7800	199.7800	199.6300	199.6300	-3.551%	2	561	-29.870%
2026-03-27	203.6300	208.3000	203.6300	206.9800	+5.888%	21	563	-32.361%
2026-03-26	186.7700	195.4700	186.7700	195.4700	+20.127%	12	552	-28.378%
2026-03-24	162.7200	162.7200	162.7200	162.7200	+2.890%	9	564	-13.963%
2026-03-23	158.6700	159.5700	157.1700	158.1500	+0.190%	24	564	-11.476%
2026-03-19	158.2700	158.2700	157.8400	157.8500	+3.986%	6	562	-11.308%
2026-03-18	151.8000	151.8000	151.8000	151.8000	-3.662%	1	557	-7.773%
2026-03-13	156.0000	157.5700	156.0000	157.5700	+14.471%	10	557	-11.151%
2026-03-11	137.6500	137.6500	137.6500	137.6500	+4.980%	2	554	+1.707%
2026-03-04	129.9000	132.9400	129.9000	131.1200	-9.127%	20	554	+6.772%
2026-02-18	144.2900	144.2900	144.2900	144.2900	-1.522%	1	542	-2.973%
2026-02-13	146.5100	146.5200	146.5000	146.5200	+9.164%	20	547	-4.450%
2026-02-12	134.2200	134.2200	134.2200	134.2200	-2.378%	2	547	+4.306%
2026-02-06	137.4900	137.4900	137.4900	137.4900	+5.058%	1	547	+1.826%
2026-02-05	137.0900	137.0900	129.9300	130.8700	+0.515%	6	548	+6.976%
2026-02-04	124.3000	130.2000	124.3000	130.2000	+10.526%	3	547	+7.527%
2026-02-03	113.7100	117.8000	113.7100	117.8000	+5.179%	6	548	+18.846%
2026-02-02	114.0900	114.0900	112.0000	112.0000	+1.680%	2	546	+25.000%
2026-01-30	110.6900	110.6900	110.1500	110.1500	+4.477%	4	545	+27.099%
2026-01-29	112.0000	113.5000	105.4300	105.4300	-22.546%	19	548	+32.790%
2026-01-27	134.5700	136.1200	134.1800	136.1200	+1.167%	14	551	+2.850%
2026-01-26	137.9700	137.9700	134.5500	134.5500	-6.263%	62	554	+4.051%
2026-01-22	143.5400	143.5400	143.5400	143.5400	-5.999%	1	496	-2.466%
2026-01-15	152.7000	152.7000	152.7000	152.7000	+2.120%	1	496	-8.317%
2026-01-13	149.5300	149.5300	149.5300	149.5300	+5.922%	2	497	-6.373%
2026-01-12	139.4000	141.1700	139.4000	141.1700	-0.549%	11	499	-0.829%
2026-01-08	142.1000	143.7500	141.9500	141.9500	+1.574%	118	498	-1.374%
2026-01-07	139.7500	139.7500	139.7500	139.7500	+3.503%	1	409	+0.179%
2026-01-05	135.0200	135.0200	135.0200	135.0200	-1.982%	1	408	+3.688%
2026-01-02	137.7500	137.7500	137.7500	137.7500	+1.548%	1	408	+1.633%
2025-12-31	135.6500	135.6500	135.6500	135.6500	-0.841%	1	408	+3.207%
2025-12-29	136.8000	136.8000	136.8000	136.8000	+2.120%	3	408	+2.339%
2025-12-26	133.9600	133.9600	133.9600	133.9600	+1.102%	1	411	+4.509%
2025-12-24	132.9900	132.9900	132.5000	132.5000	-1.997%	10	412	+5.660%
2025-12-22	135.2000	135.2000	135.2000	135.2000	-2.587%	1	413	+3.550%
2025-12-17	138.7900	138.7900	138.7900	138.7900	-2.542%	1	413	+0.872%
2025-12-11	142.4100	142.4100	142.4100	142.4100	-1.056%	1	414	-1.692%
2025-12-10	144.7400	144.7400	143.9300	143.9300	+3.883%	10	414	-2.730%
2025-12-08	136.8500	138.5500	136.8500	138.5500	-1.092%	2	414	+1.047%
2025-12-05	140.0800	140.0800	140.0800	140.0800	+0.301%	1	412	-0.057%
2025-12-04	139.6600	139.6600	139.6600	139.6600	-4.669%	1	411	+0.243%
2025-12-02	149.6000	149.6000	146.5000	146.5000	-2.320%	2	412	-4.437%
2025-11-28	149.9800	149.9800	149.9800	149.9800	-1.948%	1	413	-6.654%
2025-11-26	152.9600	152.9600	152.9600	152.9600	-0.098%	1	415	-8.473%
2025-11-25	153.1300	153.1300	153.1100	153.1100	-5.546%	3	415	-8.562%
2025-11-24	162.1000	162.1000	162.1000	162.1000	-11.998%	1	412	-13.634%
2025-11-21	184.2000	184.2000	184.2000	184.2000	+10.564%	10	413	-23.996%
2025-11-20	166.6000	166.6000	166.6000	166.6000	-1.705%	2	421	-15.966%
2025-11-18	174.6100	178.4500	169.4900	169.4900	+1.741%	24	419	-17.399%
2025-11-17	166.5900	166.5900	166.5900	166.5900	+0.114%	2	413	-15.961%
2025-11-12	166.4000	166.4000	166.4000	166.4000	+4.654%	4	413	-15.865%
2025-11-11	159.0000	159.0000	159.0000	159.0000	-1.444%	4	413	-11.950%
2025-11-07	161.3300	161.3300	161.3300	161.3300	+1.721%	2	413	-13.221%
2025-11-06	156.5500	158.6000	156.2000	158.6000	+2.389%	23	413	-11.728%
2025-11-05	154.9000	154.9000	154.9000	154.9000	-0.705%	2	402	-9.619%
2025-11-04	156.0000	156.0000	156.0000	156.0000	+2.801%	1	402	-10.256%
2025-11-03	145.3000	151.7500	145.3000	151.7500	+3.021%	27	392	-7.743%
2025-10-31	141.4500	147.8000	140.8900	147.3000	+6.708%	28	392	-4.956%
2025-10-30	140.5000	143.9800	134.8000	138.0400	+33.436%	36	404	+1.420%
2025-10-28	105.5100	105.5100	103.3500	103.4500	+0.242%	4	370	+35.331%
2025-10-27	103.2000	103.2000	103.2000	103.2000	-5.460%	1	368	+35.659%
2025-10-23	108.0200	109.1600	108.0200	109.1600	-2.107%	2	368	+28.252%
2025-10-20	111.5100	111.5100	111.5100	111.5100	-8.222%	1	367	+25.549%
2025-10-17	121.5000	121.5000	121.5000	121.5000	+0.438%	1	368	+15.226%
2025-10-16	120.7600	120.9700	119.9000	120.9700	+1.545%	3	367	+15.731%
2025-10-14	119.1300	119.1300	119.1300	119.1300	+3.250%	1	368	+17.519%
2025-10-13	115.3800	115.3800	115.3800	115.3800	-4.708%	1	367	+21.338%
2025-10-10	109.3000	121.0800	109.3000	121.0800	+11.553%	119	366	+15.626%
2025-10-09	111.0000	111.0000	108.5400	108.5400	-7.389%	9	265	+28.985%
2025-10-07	117.2000	117.2000	117.2000	117.2000	+0.171%	1	268	+19.454%
2025-10-06	121.2000	121.2000	117.0000	117.0000	+6.335%	3	268	+19.658%
2025-10-02	110.5000	111.5200	110.0300	110.0300	-1.969%	4	267	+27.238%
2025-10-01	113.7500	113.7500	112.1200	112.2400	+4.701%	3	264	+24.733%
2025-09-30	107.2000	107.2000	107.2000	107.2000	+3.816%	1	262	+30.597%
2025-09-26	103.2600	103.2600	103.2600	103.2600	+1.634%	10	262	+35.580%
2025-09-25	101.6000	101.6000	101.6000	101.6000	+1.326%	1	262	+37.795%
2025-09-23	97.5500	100.2700	97.5500	100.2700	+9.013%	6	261	+39.623%
2025-09-22	91.0000	91.9800	91.0000	91.9800	-3.026%	7	256	+52.207%
2025-09-19	91.1000	95.1000	91.1000	94.8500	-0.524%	17	261	+47.601%
2025-09-15	95.3500	95.3500	95.3500	95.3500	-3.638%	1	251	+46.827%
2025-09-12	101.5000	101.5000	98.3500	98.9500	-0.553%	9	252	+41.486%
2025-09-11	98.5500	99.5000	98.4500	99.5000	+5.403%	21	249	+40.704%
2025-09-09	95.5100	95.7900	94.4000	94.4000	-1.697%	8	244	+48.305%
2025-09-08	93.9000	96.0300	93.9000	96.0300	-1.102%	12	246	+45.788%
2025-09-05	97.5500	97.5500	97.1000	97.1000	-0.685%	33	256	+44.181%
2025-09-04	99.4000	99.4000	95.2600	97.7700	-3.959%	8	262	+43.193%
2025-09-03	100.9000	101.8000	100.9000	101.8000	-1.643%	5	267	+37.525%
2025-09-02	104.0000	107.5500	103.5000	103.5000	+0.476%	4	268	+35.266%
2025-08-29	100.5300	103.0100	100.5300	103.0100	+3.914%	8	262	+35.909%
2025-08-28	99.2500	99.2500	99.1300	99.1300	-2.316%	3	262	+41.229%
2025-08-27	101.0500	102.0500	100.7500	101.4800	+2.247%	6	264	+37.958%
2025-08-26	99.2500	99.2500	99.2500	99.2500	+0.415%	1	264	+41.058%
2025-08-25	98.8000	98.8400	98.8000	98.8400	-0.873%	4	264	+41.643%
2025-08-22	100.4000	100.4000	99.7100	99.7100	-5.952%	5	267	+40.407%
2025-08-21	105.0000	106.0200	105.0000	106.0200	+1.309%	2	271	+32.051%
2025-08-20	107.7000	107.7000	104.6500	104.6500	+3.511%	3	269	+33.779%
2025-08-19	98.5500	101.1000	98.5500	101.1000	+5.975%	6	270	+38.477%
2025-08-18	95.0000	97.6500	95.0000	95.4000	+6.201%	23	268	+46.751%
2025-08-15	89.2400	90.2500	89.2400	89.8300	-2.039%	6	252	+55.850%
2025-08-14	95.0000	95.0000	91.7000	91.7000	+0.427%	3	254	+52.672%
2025-08-13	91.3100	91.3100	91.3100	91.3100	+0.895%	1	254	+53.324%
2025-08-12	94.0200	94.0200	89.7000	90.5000	-7.065%	10	253	+54.696%
2025-08-08	97.3100	97.3800	97.3100	97.3800	-0.835%	2	255	+43.767%
2025-08-07	95.0000	98.3100	95.0000	98.2000	+1.143%	3	256	+42.566%
2025-08-06	97.0700	97.1300	96.3500	97.0900	-1.231%	15	254	+44.196%
2025-08-05	93.4000	98.3000	93.4000	98.3000	+3.966%	11	269	+42.421%
2025-08-04	96.9800	97.6000	94.5500	94.5500	-5.165%	29	267	+48.070%
2025-08-01	100.0000	100.1500	99.7000	99.7000	+8.606%	3	269	+40.421%
2025-07-31	89.4700	92.7000	89.3200	91.8000	-20.347%	28	269	+52.505%
2025-07-30	115.5100	116.4500	115.0800	115.2500	+1.310%	15	268	+21.475%
2025-07-29	110.5000	113.7600	110.5000	113.7600	+1.481%	34	264	+23.066%
2025-07-28	110.7000	112.1000	110.7000	112.1000	-0.867%	7	232	+24.888%
2025-07-25	112.4500	113.1000	110.7000	113.0800	+1.181%	17	229	+23.806%
2025-07-24	111.7600	111.7600	111.7600	111.7600	-4.479%	1	222	+25.268%
2025-07-23	117.0000	117.0000	117.0000	117.0000	-1.182%	1	221	+19.658%
2025-07-22	118.4000	118.4000	118.4000	118.4000	+3.010%	1	221	+18.243%
2025-07-21	117.2000	117.2000	114.9400	114.9400	-4.654%	2	220	+21.803%
2025-07-18	119.5800	121.0000	119.5800	120.5500	-1.672%	20	220	+16.134%
2025-07-17	121.9200	122.6000	121.9200	122.6000	+1.532%	6	208	+14.192%
2025-07-16	120.5500	120.7500	120.5500	120.7500	+2.496%	5	207	+15.942%
2025-07-15	116.9800	117.8100	116.9800	117.8100	+0.735%	11	206	+18.835%
2025-07-11	117.0000	117.0000	116.9500	116.9500	+2.804%	2	201	+19.709%
2025-07-09	115.0000	115.0000	113.7600	113.7600	-5.002%	9	200	+23.066%
2025-07-07	120.4400	121.2000	119.7500	119.7500	0.000%	16	206	+16.910%
2025-07-03	119.7500	119.7500	119.7500	119.7500	-1.667%	1	190	+16.910%
2025-07-01	118.9500	122.0700	118.9500	121.7800	+5.028%	11	190	+14.961%
2025-06-30	114.9000	115.9500	114.2000	115.9500	-2.727%	9	181	+20.742%
2025-06-27	118.6300	120.0900	118.6300	119.2000	-0.791%	6	177	+17.450%
2025-06-26	122.8000	122.9500	120.1500	120.1500	-4.794%	16	174	+16.521%
2025-06-25	124.0000	126.2000	124.0000	126.2000	-0.771%	2	163	+10.935%
2025-06-24	127.1800	127.1800	127.1800	127.1800	-5.513%	5	161	+10.080%
2025-06-23	133.9700	134.6500	133.9700	134.6000	-0.148%	3	161	+4.012%
2025-06-20	131.6700	134.8000	131.5000	134.8000	+3.438%	18	162	+3.858%
2025-06-16	130.6100	130.6100	130.3200	130.3200	-2.594%	9	155	+7.428%
2025-06-11	131.8900	133.7900	131.8900	133.7900	+2.052%	3	157	+4.642%
2025-06-10	131.1000	131.1000	131.1000	131.1000	-1.057%	6	156	+6.789%
2025-06-09	132.5000	132.5000	132.5000	132.5000	-1.119%	5	150	+5.660%
2025-06-06	133.6100	134.0000	133.6100	134.0000	-3.458%	72	155	+4.478%
2025-06-05	135.6500	138.8000	135.6500	138.8000	-0.058%	4	172	+0.865%
2025-06-04	140.0000	140.0000	138.8800	138.8800	-3.823%	23	145	+0.806%
2025-06-03	144.4000	144.4000	144.4000	144.4000	-0.448%	1	145	-3.047%
2025-06-02	145.0500	145.0500	145.0500	145.0500	-4.453%	2	145	-3.482%
2025-05-28	150.2400	152.2800	150.2400	151.8100	-1.230%	5	145	-7.779%
2025-05-27	155.8500	155.8500	153.3500	153.7000	-2.752%	9	148	-8.913%
2025-05-23	157.9000	158.3000	157.9000	158.0500	+1.483%	220	106	-11.420%
2025-05-22	154.8500	155.7400	154.8500	155.7400	+2.772%	3	106	-10.107%
2025-05-21	152.6100	152.6100	151.5400	151.5400	-1.979%	9	105	-7.615%
2025-05-20	153.5500	154.6500	153.5500	154.6000	+0.815%	32	105	-9.444%
2025-05-19	152.6400	153.3500	152.6400	153.3500	-0.357%	6	105	-8.706%
2025-05-16	155.4300	155.4300	153.9000	153.9000	+3.685%	4	111	-9.032%
2025-05-15	148.4300	148.4300	148.4300	148.4300	+2.330%	2	110	-5.679%
2025-05-14	146.0000	146.0000	145.0500	145.0500	-1.057%	51	108	-3.482%
2025-05-13	146.9500	147.0500	146.4000	146.6000	-4.408%	12	102	-4.502%
2025-05-12	154.6500	156.0500	152.7000	153.3600	-11.928%	32	90	-8.712%
2025-05-09	172.5500	174.3500	172.4000	174.1300	+3.649%	58	70	-19.600%
2025-05-08	168.0000	168.0000	168.0000	168.0000	-5.395%	1	52	-16.667%
2025-05-05	177.2800	177.5800	177.2800	177.5800	+3.909%	6	52	-21.162%
2025-05-02	170.8000	170.9000	170.8000	170.9000	-28.729%	12	46	-18.081%
2025-04-21	239.7900	239.7900	239.7900	239.7900	+5.751%	1	46	-41.616%
2025-04-17	226.7300	226.7500	226.7300	226.7500	+10.962%	2	45	-38.258%
2025-04-11	204.3500	204.3500	204.3500	204.3500	+2.740%	2	45	-31.490%
2025-04-10	200.8500	200.8500	198.9000	198.9000	-10.393%	2	44	-29.613%
2025-04-09	232.4000	232.4000	221.9700	221.9700	-8.834%	2	44	-36.928%
2025-04-07	243.4800	243.4800	243.4800	243.4800	+7.735%	1	44	-42.500%
2025-04-04	232.8600	232.8600	226.0000	226.0000	+22.726%	6	44	-38.053%
2025-04-02	182.7000	184.3500	182.7000	184.1500	+0.987%	61	46	-23.975%
2025-04-01	184.3500	184.3500	182.3500	182.3500	+9.816%	63	67	-23.225%
2025-03-27	166.0500	166.0500	166.0500	166.0500	+2.754%	1	5	-15.688%
2025-03-25	161.6200	161.6200	161.6000	161.6000	-4.616%	2	4	-13.366%
2025-03-20	170.0000	170.0000	169.4200	169.4200	-5.878%	2	3	-17.365%
2025-03-18	180.0000	180.0000	180.0000	180.0000	0.000%	1	1	-22.222%