Dark

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

EOD

Jul 23, 2026

21.10+7.434%(+1.46)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	20.4000	21.1000	20.3300	21.1000	+7.434%	188	1,527	0.000%
2026-07-22	19.0500	19.7500	19.0500	19.6400	+7.322%	46	1,478	+7.434%
2026-07-21	18.7000	18.7000	18.2500	18.3000	-3.430%	6	1,476	+15.301%
2026-07-20	19.1500	19.1500	18.9500	18.9500	-4.726%	2	1,474	+11.346%
2026-07-17	19.9000	20.8000	19.5000	19.8900	+5.238%	125	1,473	+6.083%
2026-07-16	17.9000	19.0800	17.9000	18.9000	+6.359%	75	1,441	+11.640%
2026-07-15	18.0200	18.0200	17.7700	17.7700	-6.474%	2	1,368	+18.739%
2026-07-14	19.0000	19.0000	19.0000	19.0000	+3.261%	3	1,367	+11.053%
2026-07-13	17.9000	18.4500	17.9000	18.4000	+5.444%	18	1,367	+14.674%
2026-07-10	15.0000	17.5000	15.0000	17.4500	-3.324%	27	1,364	+20.917%
2026-07-09	18.4500	18.8500	18.0500	18.0500	-1.635%	41	1,344	+16.898%
2026-07-08	17.4500	18.4500	17.3700	18.3500	+19.156%	215	1,309	+14.986%
2026-07-07	16.8800	16.8800	15.4000	15.4000	-11.494%	11	1,267	+37.013%
2026-07-06	17.6500	17.6500	17.4000	17.4000	-5.946%	17	1,267	+21.264%
2026-07-02	17.1000	18.5600	17.1000	18.5000	+15.625%	77	1,204	+14.054%
2026-07-01	17.0000	17.0000	15.9000	16.0000	-13.279%	12	1,204	+31.875%
2026-06-30	18.9000	18.9000	18.4500	18.4500	-3.806%	15	1,203	+14.363%
2026-06-29	18.2000	19.1800	18.2000	19.1800	-2.392%	7	1,190	+10.010%
2026-06-26	20.3500	20.7000	19.6000	19.6500	+1.655%	4	1,185	+7.379%
2026-06-25	20.0500	20.0500	18.0000	19.3300	+5.341%	29	1,185	+9.157%
2026-06-23	18.3500	18.3500	18.3500	18.3500	-3.421%	3	1,185	+14.986%
2026-06-22	17.6200	19.6000	17.6200	19.0000	+2.703%	26	1,185	+11.053%
2026-06-18	18.5000	18.5000	18.5000	18.5000	-2.116%	2	1,182	+14.054%
2026-06-17	18.3600	18.9000	18.2500	18.9000	+10.204%	9	1,182	+11.640%
2026-06-16	17.2500	17.2500	17.1500	17.1500	+1.539%	28	1,182	+23.032%
2026-06-15	17.5500	17.5500	16.8900	16.8900	-8.703%	92	1,154	+24.926%
2026-06-11	18.6500	18.6600	18.5000	18.5000	+1.928%	4	1,100	+14.054%
2026-06-10	17.3500	18.7000	17.3500	18.1500	+4.310%	3	1,099	+16.253%
2026-06-09	16.6500	17.8500	16.6500	17.4000	+0.288%	111	1,099	+21.264%
2026-06-08	17.6300	17.6300	17.2000	17.3500	-0.287%	4	1,030	+21.614%
2026-06-05	15.3500	17.4000	15.3500	17.4000	+19.505%	133	1,030	+21.264%
2026-06-04	14.5600	14.5600	14.5600	14.5600	-11.918%	1	914	+44.918%
2026-06-01	15.9500	16.5300	15.2500	16.5300	+18.240%	16	913	+27.647%
2026-05-29	13.9800	13.9800	13.9800	13.9800	-4.247%	10	913	+50.930%
2026-05-28	14.2500	14.6500	14.2500	14.6000	+4.286%	116	913	+44.521%
2026-05-27	14.3500	14.3500	14.0000	14.0000	-6.667%	6	798	+50.714%
2026-05-26	14.8500	15.2000	14.8500	15.0000	+2.669%	113	798	+40.667%
2026-05-22	14.6100	14.6100	14.6100	14.6100	-2.600%	1	687	+44.422%
2026-05-21	15.9000	15.9000	15.0000	15.0000	-3.537%	3	687	+40.667%
2026-05-20	15.7000	15.7000	15.5500	15.5500	-0.955%	2	687	+35.691%
2026-05-19	15.7000	15.7000	15.7000	15.7000	+5.938%	2	686	+34.395%
2026-05-18	14.8200	14.8200	14.8200	14.8200	-1.200%	25	686	+42.375%
2026-05-15	15.7800	15.7800	15.0000	15.0000	+4.530%	27	686	+40.667%
2026-05-14	16.2200	16.2200	14.3500	14.3500	-10.313%	8	686	+47.038%
2026-05-13	15.5400	16.0000	15.5400	16.0000	-2.200%	168	589	+31.875%
2026-05-11	16.4300	16.4300	16.3500	16.3600	+0.061%	3	589	+28.973%
2026-05-08	16.5000	16.5000	16.3500	16.3500	+2.508%	11	586	+29.052%
2026-05-07	15.9500	15.9500	15.9500	15.9500	-1.786%	5	575	+32.288%
2026-05-06	16.5000	16.5000	16.2400	16.2400	-2.754%	3	580	+29.926%
2026-05-05	16.8500	17.0000	16.7000	16.7000	+2.141%	19	578	+26.347%
2026-05-04	16.3500	16.3500	16.3500	16.3500	-2.679%	1	578	+29.052%
2026-05-01	16.7000	18.2000	16.4800	16.8000	-0.592%	8	573	+25.595%
2026-04-30	16.9800	18.2000	16.6400	16.9000	+11.551%	669	573	+24.852%
2026-04-27	16.5800	16.5800	15.0000	15.1500	-5.313%	49	240	+39.274%
2026-04-23	16.0000	16.0000	16.0000	16.0000	+1.266%	1	212	+31.875%
2026-04-20	16.0900	16.5500	15.6700	15.8000	+1.804%	34	212	+33.544%
2026-04-17	15.5000	15.5200	15.5000	15.5200	-3.662%	2	221	+35.954%
2026-04-16	16.0000	16.1200	16.0000	16.1100	-0.556%	11	222	+30.975%
2026-04-15	16.3500	16.3700	15.6500	16.2000	-3.686%	129	214	+30.247%
2026-04-14	17.0500	17.0800	16.8200	16.8200	-10.053%	4	242	+25.446%
2026-04-10	19.4500	19.4500	18.7000	18.7000	-3.955%	45	240	+12.834%
2026-04-09	19.2600	19.5000	18.7800	19.4700	+0.881%	9	206	+8.372%
2026-04-08	21.0000	21.0000	19.3000	19.3000	-15.351%	25	213	+9.326%
2026-04-07	22.8500	22.8500	22.5000	22.8000	+3.167%	12	236	-7.456%
2026-04-06	22.5000	22.5000	22.0000	22.1000	-4.618%	13	228	-4.525%
2026-04-02	23.1700	23.1700	23.1700	23.1700	+2.978%	10	221	-8.934%
2026-04-01	22.4500	22.5000	21.8400	22.5000	-6.639%	17	221	-6.222%
2026-03-31	25.9300	25.9300	22.8600	24.1000	-9.296%	72	224	-12.448%
2026-03-30	26.6600	26.7000	26.5700	26.5700	-3.906%	16	253	-20.587%
2026-03-27	26.8800	27.6500	26.8800	27.6500	+10.159%	6	243	-23.689%
2026-03-26	21.2000	25.4500	21.2000	25.1000	+25.187%	35	239	-15.936%
2026-03-25	20.0500	20.0500	20.0500	20.0500	+3.618%	2	221	+5.237%
2026-03-23	19.4200	19.4200	19.3500	19.3500	-5.748%	2	219	+9.044%
2026-03-20	20.5000	20.5300	20.5000	20.5300	+4.478%	19	219	+2.776%
2026-03-19	19.6500	19.6500	19.6500	19.6500	+6.793%	1	238	+7.379%
2026-03-18	18.4500	18.4500	18.4000	18.4000	+1.939%	20	238	+14.674%
2026-03-17	18.0500	18.0500	18.0500	18.0500	-6.959%	1	218	+16.898%
2026-03-13	18.5000	19.5000	18.5000	19.4000	+4.582%	5	218	+8.763%
2026-03-09	18.5500	18.5500	18.5500	18.5500	+4.213%	1	215	+13.747%
2026-03-06	17.8000	17.8000	17.8000	17.8000	+7.229%	3	215	+18.539%
2026-03-05	17.3900	17.3900	16.6000	16.6000	+4.403%	25	215	+27.108%
2026-03-04	15.8000	15.9000	15.8000	15.9000	-11.470%	10	190	+32.704%
2026-02-27	17.9600	17.9600	17.9600	17.9600	+3.100%	1	190	+17.483%
2026-02-25	17.4200	17.4200	17.4200	17.4200	-1.804%	5	194	+21.125%
2026-02-24	17.6500	17.7400	17.6500	17.7400	+4.353%	7	194	+18.940%
2026-02-23	17.0000	17.0000	17.0000	17.0000	-1.506%	4	187	+24.118%
2026-02-19	17.2600	17.2600	17.2600	17.2600	-1.764%	1	187	+22.248%
2026-02-18	17.5700	17.6600	17.4400	17.5700	-0.170%	83	187	+20.091%
2026-02-13	17.6000	17.6000	17.6000	17.6000	+7.975%	1	105	+19.886%
2026-02-12	17.0000	17.0000	16.3000	16.3000	+9.396%	2	105	+29.448%
2026-02-09	14.9000	14.9000	14.9000	14.9000	-5.696%	1	105	+41.611%
2026-02-06	16.0000	16.0000	15.8000	15.8000	+3.268%	8	104	+33.544%
2026-02-05	15.3200	15.3200	15.3000	15.3000	+2.136%	2	104	+37.908%
2026-02-04	14.8800	15.0600	14.8300	14.9800	-1.122%	92	104	+40.854%
2026-01-28	15.3500	15.4400	15.1500	15.1500	-3.626%	4	14	+39.274%
2026-01-27	15.7000	15.7200	15.7000	15.7200	+0.127%	3	13	+34.224%
2026-01-26	15.7500	15.7500	15.6500	15.7000	-0.946%	7	11	+34.395%
2026-01-22	15.8500	15.8500	15.8500	15.8500	-9.377%	10	10	+33.123%
2026-01-21	17.4900	17.4900	17.4900	17.4900	0.000%	1	1	+20.640%