Dark

META20281215P300
META Dec 15 2028 300.00 Put (META281215P00300000)
option OPRA

EOD

Sep 16, 2026

11.95-4.400%(-0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	11.9500	11.9500	11.9500	11.9500	-4.400%	2	1,092	0.000%
2026-09-14	12.5000	12.9000	12.5000	12.5000	-6.015%	208	1,092	-4.400%
2026-09-11	13.3200	13.3500	13.2000	13.3000	-3.132%	83	1,090	-10.150%
2026-09-10	13.4600	13.7300	13.4600	13.7300	+1.704%	2	1,028	-12.964%
2026-09-09	13.7000	13.7000	13.1900	13.5000	-6.574%	79	1,029	-11.481%
2026-09-04	14.5000	14.5000	14.4500	14.4500	-0.687%	2	1,101	-17.301%
2026-09-03	14.8800	14.9700	14.4500	14.5500	-9.627%	433	1,101	-17.869%
2026-09-02	16.1000	16.1000	16.1000	16.1000	-5.572%	5	1,431	-25.776%
2026-09-01	17.0200	17.0500	16.7500	17.0500	-0.757%	4	1,427	-29.912%
2026-08-28	17.7800	17.7800	17.1800	17.1800	-7.634%	8	1,427	-30.442%
2026-08-27	18.6100	18.6100	18.6000	18.6000	+1.087%	2	1,427	-35.753%
2026-08-26	18.0500	18.4000	18.0500	18.4000	-5.155%	9	1,426	-35.054%
2026-08-24	20.2000	20.2000	19.0500	19.4000	-4.245%	6	1,426	-38.402%
2026-08-21	20.5000	20.5000	20.2600	20.2600	-5.016%	2	1,426	-41.017%
2026-08-20	21.0000	21.3300	21.0000	21.3300	+5.333%	3	1,425	-43.976%
2026-08-19	22.6000	22.6000	20.2500	20.2500	-4.346%	67	1,424	-40.988%
2026-08-18	20.3000	21.1700	20.3000	21.1700	+12.487%	16	1,361	-43.552%
2026-08-17	17.5200	18.8200	17.5200	18.8200	+9.930%	8	1,358	-36.504%
2026-08-14	16.9800	17.2000	16.9800	17.1200	-3.549%	16	1,358	-30.199%
2026-08-13	17.7500	17.7500	17.7500	17.7500	-1.934%	2	1,356	-32.676%
2026-08-12	18.0500	18.3000	18.0500	18.1000	+7.418%	9	1,356	-33.978%
2026-08-11	17.1500	17.2500	16.8500	16.8500	-7.923%	478	1,351	-29.080%
2026-08-10	18.3700	18.3700	17.6500	18.3000	-0.867%	169	1,529	-34.699%
2026-08-07	18.8000	19.2500	18.4600	18.4600	-5.333%	6	1,674	-35.265%
2026-08-06	18.9600	21.5000	18.9600	19.5000	+1.828%	10	1,677	-38.718%
2026-08-05	19.0000	19.1500	19.0000	19.1500	-0.260%	7	1,682	-37.598%
2026-08-04	19.3500	19.3500	19.0000	19.2000	+3.784%	15	1,682	-37.760%
2026-08-03	19.5800	19.6000	18.5000	18.5000	-14.352%	19	1,681	-35.405%
2026-07-31	21.3900	21.7300	21.3500	21.6000	-3.139%	97	1,675	-44.676%
2026-07-30	23.7000	24.3000	22.3000	22.3000	+9.582%	302	1,674	-46.413%
2026-07-29	20.3500	20.6500	19.9500	20.3500	-0.489%	14	1,541	-41.278%
2026-07-28	21.0500	21.2000	20.4500	20.4500	+0.245%	9	1,535	-41.565%
2026-07-27	20.3000	20.4000	20.1000	20.4000	-0.488%	39	1,531	-41.422%
2026-07-24	20.9000	20.9000	20.0700	20.5000	-2.844%	5	1,531	-41.707%
2026-07-23	20.4000	21.1000	20.3300	21.1000	+7.434%	188	1,527	-43.365%
2026-07-22	19.0500	19.7500	19.0500	19.6400	+7.322%	46	1,478	-39.155%
2026-07-21	18.7000	18.7000	18.2500	18.3000	-3.430%	6	1,476	-34.699%
2026-07-20	19.1500	19.1500	18.9500	18.9500	-4.726%	2	1,474	-36.939%
2026-07-17	19.9000	20.8000	19.5000	19.8900	+5.238%	125	1,473	-39.920%
2026-07-16	17.9000	19.0800	17.9000	18.9000	+6.359%	75	1,441	-36.772%
2026-07-15	18.0200	18.0200	17.7700	17.7700	-6.474%	2	1,368	-32.752%
2026-07-14	19.0000	19.0000	19.0000	19.0000	+3.261%	3	1,367	-37.105%
2026-07-13	17.9000	18.4500	17.9000	18.4000	+5.444%	18	1,367	-35.054%
2026-07-10	15.0000	17.5000	15.0000	17.4500	-3.324%	27	1,364	-31.519%
2026-07-09	18.4500	18.8500	18.0500	18.0500	-1.635%	41	1,344	-33.795%
2026-07-08	17.4500	18.4500	17.3700	18.3500	+19.156%	215	1,309	-34.877%
2026-07-07	16.8800	16.8800	15.4000	15.4000	-11.494%	11	1,267	-22.403%
2026-07-06	17.6500	17.6500	17.4000	17.4000	-5.946%	17	1,267	-31.322%
2026-07-02	17.1000	18.5600	17.1000	18.5000	+15.625%	77	1,204	-35.405%
2026-07-01	17.0000	17.0000	15.9000	16.0000	-13.279%	12	1,204	-25.313%
2026-06-30	18.9000	18.9000	18.4500	18.4500	-3.806%	15	1,203	-35.230%
2026-06-29	18.2000	19.1800	18.2000	19.1800	-2.392%	7	1,190	-37.696%
2026-06-26	20.3500	20.7000	19.6000	19.6500	+1.655%	4	1,185	-39.186%
2026-06-25	20.0500	20.0500	18.0000	19.3300	+5.341%	29	1,185	-38.179%
2026-06-23	18.3500	18.3500	18.3500	18.3500	-3.421%	3	1,185	-34.877%
2026-06-22	17.6200	19.6000	17.6200	19.0000	+2.703%	26	1,185	-37.105%
2026-06-18	18.5000	18.5000	18.5000	18.5000	-2.116%	2	1,182	-35.405%
2026-06-17	18.3600	18.9000	18.2500	18.9000	+10.204%	9	1,182	-36.772%
2026-06-16	17.2500	17.2500	17.1500	17.1500	+1.539%	28	1,182	-30.321%
2026-06-15	17.5500	17.5500	16.8900	16.8900	-8.703%	92	1,154	-29.248%
2026-06-11	18.6500	18.6600	18.5000	18.5000	+1.928%	4	1,100	-35.405%
2026-06-10	17.3500	18.7000	17.3500	18.1500	+4.310%	3	1,099	-34.160%
2026-06-09	16.6500	17.8500	16.6500	17.4000	+0.288%	111	1,099	-31.322%
2026-06-08	17.6300	17.6300	17.2000	17.3500	-0.287%	4	1,030	-31.124%
2026-06-05	15.3500	17.4000	15.3500	17.4000	+19.505%	133	1,030	-31.322%
2026-06-04	14.5600	14.5600	14.5600	14.5600	-11.918%	1	914	-17.926%
2026-06-01	15.9500	16.5300	15.2500	16.5300	+18.240%	16	913	-27.707%
2026-05-29	13.9800	13.9800	13.9800	13.9800	-4.247%	10	913	-14.521%
2026-05-28	14.2500	14.6500	14.2500	14.6000	+4.286%	116	913	-18.151%
2026-05-27	14.3500	14.3500	14.0000	14.0000	-6.667%	6	798	-14.643%
2026-05-26	14.8500	15.2000	14.8500	15.0000	+2.669%	113	798	-20.333%
2026-05-22	14.6100	14.6100	14.6100	14.6100	-2.600%	1	687	-18.207%
2026-05-21	15.9000	15.9000	15.0000	15.0000	-3.537%	3	687	-20.333%
2026-05-20	15.7000	15.7000	15.5500	15.5500	-0.955%	2	687	-23.151%
2026-05-19	15.7000	15.7000	15.7000	15.7000	+5.938%	2	686	-23.885%
2026-05-18	14.8200	14.8200	14.8200	14.8200	-1.200%	25	686	-19.366%
2026-05-15	15.7800	15.7800	15.0000	15.0000	+4.530%	27	686	-20.333%
2026-05-14	16.2200	16.2200	14.3500	14.3500	-10.313%	8	686	-16.725%
2026-05-13	15.5400	16.0000	15.5400	16.0000	-2.200%	168	589	-25.313%
2026-05-11	16.4300	16.4300	16.3500	16.3600	+0.061%	3	589	-26.956%
2026-05-08	16.5000	16.5000	16.3500	16.3500	+2.508%	11	586	-26.911%
2026-05-07	15.9500	15.9500	15.9500	15.9500	-1.786%	5	575	-25.078%
2026-05-06	16.5000	16.5000	16.2400	16.2400	-2.754%	3	580	-26.416%
2026-05-05	16.8500	17.0000	16.7000	16.7000	+2.141%	19	578	-28.443%
2026-05-04	16.3500	16.3500	16.3500	16.3500	-2.679%	1	578	-26.911%
2026-05-01	16.7000	18.2000	16.4800	16.8000	-0.592%	8	573	-28.869%
2026-04-30	16.9800	18.2000	16.6400	16.9000	+11.551%	669	573	-29.290%
2026-04-27	16.5800	16.5800	15.0000	15.1500	-5.313%	49	240	-21.122%
2026-04-23	16.0000	16.0000	16.0000	16.0000	+1.266%	1	212	-25.313%
2026-04-20	16.0900	16.5500	15.6700	15.8000	+1.804%	34	212	-24.367%
2026-04-17	15.5000	15.5200	15.5000	15.5200	-3.662%	2	221	-23.003%
2026-04-16	16.0000	16.1200	16.0000	16.1100	-0.556%	11	222	-25.822%
2026-04-15	16.3500	16.3700	15.6500	16.2000	-3.686%	129	214	-26.235%
2026-04-14	17.0500	17.0800	16.8200	16.8200	-10.053%	4	242	-28.954%
2026-04-10	19.4500	19.4500	18.7000	18.7000	-3.955%	45	240	-36.096%
2026-04-09	19.2600	19.5000	18.7800	19.4700	+0.881%	9	206	-38.624%
2026-04-08	21.0000	21.0000	19.3000	19.3000	-15.351%	25	213	-38.083%
2026-04-07	22.8500	22.8500	22.5000	22.8000	+3.167%	12	236	-47.588%
2026-04-06	22.5000	22.5000	22.0000	22.1000	-4.618%	13	228	-45.928%
2026-04-02	23.1700	23.1700	23.1700	23.1700	+2.978%	10	221	-48.425%
2026-04-01	22.4500	22.5000	21.8400	22.5000	-6.639%	17	221	-46.889%
2026-03-31	25.9300	25.9300	22.8600	24.1000	-9.296%	72	224	-50.415%
2026-03-30	26.6600	26.7000	26.5700	26.5700	-3.906%	16	253	-55.024%
2026-03-27	26.8800	27.6500	26.8800	27.6500	+10.159%	6	243	-56.781%
2026-03-26	21.2000	25.4500	21.2000	25.1000	+25.187%	35	239	-52.390%
2026-03-25	20.0500	20.0500	20.0500	20.0500	+3.618%	2	221	-40.399%
2026-03-23	19.4200	19.4200	19.3500	19.3500	-5.748%	2	219	-38.243%
2026-03-20	20.5000	20.5300	20.5000	20.5300	+4.478%	19	219	-41.792%
2026-03-19	19.6500	19.6500	19.6500	19.6500	+6.793%	1	238	-39.186%
2026-03-18	18.4500	18.4500	18.4000	18.4000	+1.939%	20	238	-35.054%
2026-03-17	18.0500	18.0500	18.0500	18.0500	-6.959%	1	218	-33.795%
2026-03-13	18.5000	19.5000	18.5000	19.4000	+4.582%	5	218	-38.402%
2026-03-09	18.5500	18.5500	18.5500	18.5500	+4.213%	1	215	-35.580%
2026-03-06	17.8000	17.8000	17.8000	17.8000	+7.229%	3	215	-32.865%
2026-03-05	17.3900	17.3900	16.6000	16.6000	+4.403%	25	215	-28.012%
2026-03-04	15.8000	15.9000	15.8000	15.9000	-11.470%	10	190	-24.843%
2026-02-27	17.9600	17.9600	17.9600	17.9600	+3.100%	1	190	-33.463%
2026-02-25	17.4200	17.4200	17.4200	17.4200	-1.804%	5	194	-31.401%
2026-02-24	17.6500	17.7400	17.6500	17.7400	+4.353%	7	194	-32.638%
2026-02-23	17.0000	17.0000	17.0000	17.0000	-1.506%	4	187	-29.706%
2026-02-19	17.2600	17.2600	17.2600	17.2600	-1.764%	1	187	-30.765%
2026-02-18	17.5700	17.6600	17.4400	17.5700	-0.170%	83	187	-31.986%
2026-02-13	17.6000	17.6000	17.6000	17.6000	+7.975%	1	105	-32.102%
2026-02-12	17.0000	17.0000	16.3000	16.3000	+9.396%	2	105	-26.687%
2026-02-09	14.9000	14.9000	14.9000	14.9000	-5.696%	1	105	-19.799%
2026-02-06	16.0000	16.0000	15.8000	15.8000	+3.268%	8	104	-24.367%
2026-02-05	15.3200	15.3200	15.3000	15.3000	+2.136%	2	104	-21.895%
2026-02-04	14.8800	15.0600	14.8300	14.9800	-1.122%	92	104	-20.227%
2026-01-28	15.3500	15.4400	15.1500	15.1500	-3.626%	4	14	-21.122%
2026-01-27	15.7000	15.7200	15.7000	15.7200	+0.127%	3	13	-23.982%
2026-01-26	15.7500	15.7500	15.6500	15.7000	-0.946%	7	11	-23.885%
2026-01-22	15.8500	15.8500	15.8500	15.8500	-9.377%	10	10	-24.606%
2026-01-21	17.4900	17.4900	17.4900	17.4900	0.000%	1	1	-31.675%