Dark

META20271217P800
META Dec 17 2027 800.00 Put (META271217P00800000)
option OPRA

Inactive

Jul 13, 2026

208.30+1.511%(+3.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	208.3000	208.3000	208.3000	208.3000	+1.511%	1	123	0.000%
2026-07-10	205.2000	205.2000	205.2000	205.2000	-12.703%	10	124	+1.511%
2026-06-16	235.0700	235.0700	235.0600	235.0600	+0.389%	2	134	-11.384%
2026-06-15	234.1500	234.1500	234.1500	234.1500	-2.665%	2	136	-11.040%
2026-06-08	240.5600	240.5600	240.5600	240.5600	+7.609%	1	136	-13.410%
2026-06-03	223.8000	223.8000	223.5500	223.5500	+8.126%	12	137	-6.822%
2026-05-27	207.5200	207.5200	206.7500	206.7500	-4.282%	28	133	+0.750%
2026-05-14	216.0000	216.0000	216.0000	216.0000	-4.863%	1	133	-3.565%
2026-05-11	227.0400	227.0400	227.0400	227.0400	+3.200%	1	134	-8.254%
2026-05-06	220.0000	220.0000	220.0000	220.0000	+15.183%	1	134	-5.318%
2026-04-20	189.4300	191.0000	189.4300	191.0000	-34.047%	12	134	+9.058%
2026-03-27	282.1000	289.6000	282.1000	289.6000	+6.314%	26	134	-28.073%
2026-03-26	272.0000	272.4000	272.0000	272.4000	+17.414%	10	123	-23.532%
2026-03-25	232.0000	232.0000	232.0000	232.0000	-1.637%	1	123	-10.216%
2026-03-24	235.8600	235.8600	235.8600	235.8600	-1.090%	2	123	-11.685%
2026-03-20	238.4600	238.4600	238.4600	238.4600	+3.990%	1	123	-12.648%
2026-03-19	226.9000	229.3100	226.9000	229.3100	+9.728%	41	124	-9.162%
2026-03-17	208.9800	208.9800	208.9800	208.9800	-2.273%	1	141	-0.325%
2026-03-16	213.8400	213.8400	213.8400	213.8400	-4.245%	1	141	-2.591%
2026-03-13	217.0000	223.3200	217.0000	223.3200	+10.994%	7	141	-6.726%
2026-03-05	201.2000	201.2000	201.2000	201.2000	+3.845%	4	136	+3.529%
2026-03-04	193.7500	193.7500	193.7500	193.7500	-4.022%	4	136	+7.510%
2026-02-26	200.9600	201.8700	200.9600	201.8700	-0.777%	5	136	+3.185%
2026-02-25	203.4000	203.4500	202.4800	203.4500	-2.637%	13	127	+2.384%
2026-02-18	208.9600	208.9600	208.9600	208.9600	-0.962%	1	127	-0.316%
2026-02-13	210.9900	210.9900	210.9900	210.9900	+2.982%	2	128	-1.275%
2026-02-12	204.8800	204.8800	204.8800	204.8800	+7.430%	1	128	+1.669%
2026-02-10	190.1500	190.7100	190.1500	190.7100	-0.361%	3	129	+9.223%
2026-02-05	191.4000	191.4000	191.4000	191.4000	+3.320%	5	128	+8.830%
2026-02-04	185.2500	185.2500	185.2500	185.2500	+10.235%	1	123	+12.443%
2026-02-03	168.0500	168.0500	168.0500	168.0500	-0.539%	2	124	+23.951%
2026-02-02	168.9800	168.9800	168.9600	168.9600	+0.184%	2	126	+23.284%
2026-01-30	166.7400	168.6500	166.7400	168.6500	+0.477%	7	124	+23.510%
2026-01-29	162.7000	167.8500	162.7000	167.8500	-14.244%	2	121	+24.099%
2026-01-28	195.7600	195.7600	195.7300	195.7300	+0.051%	6	123	+6.422%
2026-01-27	198.3900	198.3900	195.6300	195.6300	-0.695%	3	126	+6.477%
2026-01-26	200.5700	200.5700	197.0000	197.0000	-0.731%	3	129	+5.736%
2026-01-23	205.3800	205.3800	198.4500	198.4500	-4.440%	2	131	+4.963%
2026-01-22	207.6700	207.6700	207.6700	207.6700	+2.109%	1	131	+0.303%
2026-01-12	203.3800	203.3800	203.3800	203.3800	+2.001%	1	130	+2.419%
2026-01-06	199.3900	199.3900	199.3900	199.3900	-1.677%	1	131	+4.469%
2026-01-05	202.7900	202.7900	202.7900	202.7900	+1.309%	1	131	+2.717%
2026-01-02	200.1500	200.9000	200.0400	200.1700	+1.055%	15	131	+4.062%
2025-12-31	198.0800	198.0800	198.0800	198.0800	+1.919%	1	145	+5.160%
2025-12-30	194.3500	194.3500	194.3500	194.3500	-1.320%	1	145	+7.178%
2025-12-23	196.9500	196.9500	196.9500	196.9500	-5.968%	3	146	+5.763%
2025-12-15	209.4500	209.4500	209.4500	209.4500	+0.600%	4	146	-0.549%
2025-12-10	208.2000	208.2000	208.2000	208.2000	+4.382%	1	149	+0.048%
2025-12-04	199.4600	199.4600	199.4600	199.4600	-6.401%	1	148	+4.432%
2025-12-03	213.0000	213.1000	213.0000	213.1000	+0.519%	2	147	-2.252%
2025-12-02	212.0000	212.0000	212.0000	212.0000	-0.376%	1	147	-1.745%
2025-12-01	214.0700	214.0700	212.8000	212.8000	+0.377%	3	147	-2.115%
2025-11-28	211.6000	212.0000	211.6000	212.0000	-2.788%	3	145	-1.745%
2025-11-26	218.0800	218.0800	218.0800	218.0800	-2.394%	1	141	-4.485%
2025-11-25	227.0700	227.1800	222.6000	223.4300	-9.962%	15	141	-6.772%
2025-11-18	248.1500	248.1500	248.1500	248.1500	+3.353%	2	139	-16.059%
2025-11-17	240.1000	240.1000	240.1000	240.1000	+2.079%	2	137	-13.244%
2025-11-13	235.2100	235.2100	235.2100	235.2100	+0.775%	1	135	-11.441%
2025-11-12	233.4000	233.4000	233.4000	233.4000	+2.842%	15	135	-10.754%
2025-11-11	227.0600	227.0600	226.9500	226.9500	+3.347%	11	148	-8.218%
2025-11-10	219.0300	219.6000	219.0300	219.6000	-6.752%	2	148	-5.146%
2025-11-07	234.6400	236.5000	234.0300	235.5000	+7.840%	14	147	-11.550%
2025-11-05	218.3800	218.3800	218.3800	218.3800	+4.075%	1	148	-4.616%
2025-11-03	209.8300	209.8300	209.8300	209.8300	-1.182%	5	147	-0.729%
2025-10-31	212.3400	212.3400	212.3400	212.3400	+5.758%	1	147	-1.903%
2025-10-30	195.7100	201.2500	195.7100	200.7800	+26.492%	25	146	+3.745%
2025-10-29	158.7300	158.7300	158.7300	158.7300	-8.169%	1	152	+31.229%
2025-10-07	172.8500	172.8500	172.8500	172.8500	+3.348%	1	151	+20.509%
2025-10-03	167.2500	167.2500	167.2500	167.2500	+5.594%	1	151	+24.544%
2025-09-30	158.3000	158.3900	158.3000	158.3900	+2.998%	6	150	+31.511%
2025-09-29	153.7800	153.7800	153.7800	153.7800	+1.038%	1	144	+35.453%
2025-09-25	152.2000	152.2000	152.2000	152.2000	+8.335%	1	144	+36.859%
2025-09-22	140.4900	140.4900	140.4900	140.4900	+1.510%	5	143	+48.267%
2025-09-19	138.4000	138.4000	138.4000	138.4000	-0.346%	5	138	+50.506%
2025-09-18	137.9400	138.8800	137.9400	138.8800	-0.906%	3	133	+49.986%
2025-09-16	140.1500	140.1500	140.1500	140.1500	-3.677%	1	131	+48.626%
2025-09-15	145.5000	145.5000	145.5000	145.5000	-1.423%	5	132	+43.162%
2025-09-12	147.6000	147.6000	147.6000	147.6000	-0.940%	2	137	+41.125%
2025-09-11	148.1500	149.1200	147.6200	149.0000	+2.055%	37	137	+39.799%
2025-09-10	141.9000	146.0000	141.3000	146.0000	+2.456%	9	137	+42.671%
2025-09-09	142.5000	142.5000	142.5000	142.5000	-1.724%	1	135	+46.175%
2025-09-08	142.7500	145.0000	142.7500	145.0000	-1.662%	2	136	+43.655%
2025-09-04	142.7000	147.4500	142.7000	147.4500	-4.668%	4	135	+41.268%
2025-09-02	157.4600	157.4600	154.6700	154.6700	+4.825%	3	131	+34.674%
2025-08-25	147.5500	147.5500	147.5500	147.5500	-1.895%	1	131	+41.172%
2025-08-19	146.9000	150.9000	146.9000	150.4000	+5.101%	6	131	+38.497%
2025-08-18	146.4000	146.4000	143.1000	143.1000	+4.361%	11	130	+45.563%
2025-08-13	136.2500	137.1200	136.2500	137.1200	+0.088%	11	120	+51.911%
2025-08-12	140.1500	140.1500	137.0000	137.0000	-5.006%	14	109	+52.044%
2025-08-11	144.2200	144.2200	144.2200	144.2200	-0.572%	5	114	+44.432%
2025-08-08	144.9500	145.1500	144.9500	145.0500	-0.186%	4	109	+43.606%
2025-08-06	145.3800	145.3800	144.5500	145.3200	+0.021%	15	107	+43.339%
2025-08-05	145.2900	145.2900	145.2900	145.2900	-0.520%	1	92	+43.368%
2025-08-04	146.0500	146.0500	146.0500	146.0500	+5.042%	1	93	+42.622%
2025-07-31	141.2000	141.2000	134.8500	139.0400	-17.586%	70	92	+49.813%
2025-07-23	168.7100	168.7100	168.7100	168.7100	-0.887%	15	41	+23.466%
2025-07-21	170.2200	170.2200	170.2200	170.2200	-0.223%	2	26	+22.371%
2025-07-15	170.6000	170.6000	170.6000	170.6000	+1.960%	2	26	+22.098%
2025-07-10	165.4500	167.3200	165.4500	167.3200	+0.886%	2	24	+24.492%
2025-07-09	165.0000	166.0200	165.0000	165.8500	-3.576%	3	25	+25.595%
2025-07-08	171.7700	172.0000	171.6000	172.0000	+0.151%	7	25	+21.105%
2025-07-01	171.7400	171.7400	171.7400	171.7400	-0.533%	1	20	+21.288%
2025-06-26	172.8700	172.8700	172.6600	172.6600	-3.633%	10	20	+20.642%
2025-06-25	179.1700	179.1700	179.1700	179.1700	-3.198%	3	20	+16.258%
2025-06-16	185.0900	185.0900	185.0900	185.0900	-15.523%	1	23	+12.540%
2025-05-27	218.0000	219.1000	218.0000	219.1000	-1.150%	2	23	-4.929%
2025-05-23	221.8000	221.8000	221.6500	221.6500	+2.308%	4	23	-6.023%
2025-05-22	216.6500	216.6500	216.6500	216.6500	+0.282%	2	23	-3.854%
2025-05-20	215.8100	216.0400	215.8100	216.0400	-1.171%	2	23	-3.583%
2025-05-16	218.6000	218.6000	218.6000	218.6000	+4.930%	4	24	-4.712%
2025-05-15	208.3300	208.3300	208.3300	208.3300	-15.313%	2	24	-0.014%
2025-05-06	246.0000	246.0000	246.0000	246.0000	-10.038%	2	24	-15.325%
2025-04-28	273.8000	273.8000	273.4500	273.4500	-6.353%	2	25	-23.825%
2025-04-23	292.5000	292.5000	292.0000	292.0000	-0.670%	4	24	-28.664%
2025-04-15	294.1200	294.3900	293.9700	293.9700	+4.311%	3	24	-29.142%
2025-04-10	282.0500	282.0500	281.8200	281.8200	-14.729%	3	24	-26.088%
2025-04-07	330.5000	330.5000	330.5000	330.5000	+17.532%	1	22	-36.974%
2025-04-03	281.2000	281.2000	281.2000	281.2000	+13.255%	40	22	-25.925%
2025-04-02	250.6500	252.7000	248.2900	248.2900	-3.625%	41	43	-16.106%
2025-03-18	257.6300	257.6300	257.6300	257.6300	+4.304%	1	2	-19.148%
2025-03-10	248.7400	248.7400	247.0000	247.0000	+4.533%	5	1	-15.668%
2025-03-07	236.2900	236.2900	236.2900	236.2900	0.000%	8	4	-11.846%