Dark

META20281215P400
META Dec 15 2028 400.00 Put (META281215P00400000)
option OPRA

EOD

Sep 16, 2026

29.42-2.389%(-0.72)351

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	30.4200	30.4200	29.2800	29.4200	-2.389%	351	1,553	0.000%
2026-09-15	30.3500	30.8000	29.5000	30.1400	-0.528%	156	1,302	-2.389%
2026-09-14	31.1500	31.1500	30.3000	30.3000	-6.912%	39	1,265	-2.904%
2026-09-11	31.7000	32.7500	31.7000	32.5500	-3.613%	7	1,242	-9.616%
2026-09-10	33.7000	34.2500	32.6500	33.7700	+4.293%	12	1,248	-12.881%
2026-09-09	34.0000	34.0000	32.3800	32.3800	-10.676%	93	1,249	-9.141%
2026-09-08	35.5400	36.2500	35.5400	36.2500	+1.257%	14	1,286	-18.841%
2026-09-04	36.3500	36.5000	35.8000	35.8000	-0.556%	4	1,289	-17.821%
2026-09-03	37.0000	37.0000	35.7000	36.0000	-7.097%	434	1,289	-18.278%
2026-09-02	39.2500	39.2500	38.7000	38.7500	-4.084%	41	1,479	-24.077%
2026-09-01	42.3500	42.4000	40.4000	40.4000	-4.379%	8	1,476	-27.178%
2026-08-31	42.8500	42.8500	42.2500	42.2500	-0.471%	13	1,477	-30.367%
2026-08-28	41.7000	43.1000	41.7000	42.4500	-1.736%	44	1,469	-30.695%
2026-08-27	43.9000	43.9000	43.2000	43.2000	-3.139%	2	1,444	-31.898%
2026-08-26	45.2200	45.3500	43.5400	44.6000	-1.827%	55	1,445	-34.036%
2026-08-25	46.0500	46.0500	45.4300	45.4300	-4.958%	4	1,454	-35.241%
2026-08-21	48.2500	48.2500	47.8000	47.8000	-3.434%	2	1,456	-38.452%
2026-08-20	45.2500	49.5000	45.2500	49.5000	+1.726%	21	1,456	-40.566%
2026-08-19	48.5500	48.9600	47.5300	48.6600	-1.697%	11	1,450	-39.540%
2026-08-18	46.7400	49.5000	46.7400	49.5000	+11.839%	62	1,448	-40.566%
2026-08-17	42.0500	45.0000	42.0500	44.2600	+7.951%	35	1,413	-33.529%
2026-08-14	40.9500	41.1500	39.5200	41.0000	-0.846%	43	1,410	-28.244%
2026-08-13	42.1500	42.1500	41.2500	41.3500	-4.943%	24	1,405	-28.851%
2026-08-12	41.9000	43.5000	41.9000	43.5000	+7.301%	69	1,393	-32.368%
2026-08-11	40.0000	40.8600	39.9000	40.5400	-3.476%	31	1,361	-27.430%
2026-08-10	41.8800	42.0000	41.6500	42.0000	-2.913%	13	1,358	-29.952%
2026-08-07	43.2600	43.2600	43.2600	43.2600	-1.682%	20	1,365	-31.993%
2026-08-06	43.6000	44.0000	43.6000	44.0000	-1.146%	6	1,365	-33.136%
2026-08-05	43.0000	44.5100	41.5000	44.5100	+2.322%	238	1,365	-33.902%
2026-08-04	44.3000	45.0100	43.5000	43.5000	+0.115%	99	1,206	-32.368%
2026-08-03	47.0000	47.0000	42.6000	43.4500	-8.910%	174	1,184	-32.290%
2026-07-31	48.2600	49.5700	47.5000	47.7000	-6.562%	42	1,167	-38.323%
2026-07-30	50.2500	55.0000	50.2500	51.0500	+11.585%	150	1,149	-42.370%
2026-07-29	45.6000	46.1800	44.7500	45.7500	+1.060%	39	1,097	-35.694%
2026-07-28	46.0000	46.1500	45.2700	45.2700	-1.949%	16	1,078	-35.012%
2026-07-27	44.6600	46.1700	44.6600	46.1700	+1.428%	12	1,071	-36.279%
2026-07-24	45.0000	45.5200	45.0000	45.5200	+0.819%	11	1,073	-35.369%
2026-07-23	41.8000	46.0000	41.8000	45.1500	+4.152%	33	1,070	-34.839%
2026-07-22	41.5500	43.4500	41.5500	43.3500	+8.159%	51	1,073	-32.134%
2026-07-21	40.0800	40.0800	40.0800	40.0800	-2.836%	1	1,041	-26.597%
2026-07-20	41.1000	41.2500	40.5000	41.2500	-4.070%	8	1,042	-28.679%
2026-07-17	42.5000	45.4500	40.0000	43.0000	+9.415%	52	1,045	-31.581%
2026-07-16	40.6500	40.6500	39.3000	39.3000	+0.127%	6	1,023	-25.140%
2026-07-15	40.0500	40.0500	39.0000	39.2500	-3.086%	3	1,025	-25.045%
2026-07-14	40.4500	40.5000	40.4500	40.5000	-1.147%	36	1,026	-27.358%
2026-07-13	39.4500	40.9700	39.4500	40.9700	+4.917%	41	990	-28.191%
2026-07-10	36.0000	39.0700	36.0000	39.0500	-0.838%	77	1,000	-24.661%
2026-07-09	44.0000	45.0000	38.3500	39.3800	-4.649%	56	981	-25.292%
2026-07-08	39.9500	41.6000	39.9500	41.3000	+9.000%	129	971	-28.765%
2026-07-07	38.1000	38.9300	36.8800	37.8900	-5.393%	128	949	-22.354%
2026-07-06	39.8800	41.0000	39.8800	40.0500	-4.869%	130	953	-26.542%
2026-07-02	40.5000	42.1500	40.5000	42.1000	+14.030%	152	791	-30.119%
2026-07-01	38.0500	40.2000	35.9000	36.9200	-14.833%	164	791	-20.314%
2026-06-30	45.0600	45.0600	43.3500	43.3500	-2.694%	27	793	-32.134%
2026-06-29	44.5500	44.5500	44.5500	44.5500	-0.780%	1	773	-33.962%
2026-06-26	45.7400	45.7400	44.4200	44.9000	-3.233%	12	772	-34.477%
2026-06-25	44.8000	46.6000	44.0000	46.4000	+6.057%	139	764	-36.595%
2026-06-24	43.6500	43.7500	43.2500	43.7500	+0.459%	5	649	-32.754%
2026-06-23	43.6000	43.8500	43.0000	43.5500	+2.110%	67	650	-32.445%
2026-06-22	43.0000	43.0000	42.6500	42.6500	-0.350%	2	628	-31.020%
2026-06-18	42.7600	42.8000	42.2500	42.8000	+0.706%	6	611	-31.262%
2026-06-17	37.9500	42.5000	37.9500	42.5000	+11.960%	22	611	-30.776%
2026-06-16	40.0000	40.0000	37.9600	37.9600	-6.086%	7	611	-22.497%
2026-06-15	41.3600	41.4900	39.4500	40.4200	-8.655%	43	615	-27.214%
2026-06-12	44.3000	44.3000	43.9000	44.2500	+1.259%	39	648	-33.514%
2026-06-11	45.5900	45.5900	43.0600	43.7000	+2.993%	19	616	-32.677%
2026-06-10	42.4300	42.4300	42.4300	42.4300	+7.065%	2	612	-30.662%
2026-06-09	39.5000	41.1300	39.2000	39.6300	+0.329%	14	610	-25.763%
2026-06-08	39.5000	39.5000	39.5000	39.5000	-0.479%	2	612	-25.519%
2026-06-05	35.0000	40.2300	35.0000	39.6900	+19.261%	8	613	-25.876%
2026-06-04	34.0000	34.0000	33.2800	33.2800	-4.914%	2	608	-11.599%
2026-06-03	35.5200	35.5200	35.0000	35.0000	-8.568%	4	609	-15.943%
2026-06-02	38.4500	38.4500	37.8100	38.2800	+1.863%	6	608	-23.145%
2026-06-01	34.3500	37.5800	34.3500	37.5800	+13.879%	10	604	-21.714%
2026-05-29	33.7400	33.7400	33.0000	33.0000	-1.198%	3	604	-10.848%
2026-05-27	34.9000	34.9000	33.4000	33.4000	-5.490%	7	602	-11.916%
2026-05-26	36.2700	36.2700	35.2500	35.3400	+1.058%	11	608	-16.752%
2026-05-22	34.9700	34.9700	34.9700	34.9700	-0.512%	1	602	-15.871%
2026-05-21	36.5800	37.0700	35.1500	35.1500	-6.615%	27	602	-16.302%
2026-05-20	37.0000	37.6400	36.5000	37.6400	+2.729%	26	602	-21.838%
2026-05-19	36.5000	36.8400	36.5000	36.6400	+0.384%	6	583	-19.705%
2026-05-18	36.5000	36.5000	36.5000	36.5000	+1.728%	1	583	-19.397%
2026-05-15	35.8000	35.9000	35.2500	35.8800	+0.084%	134	583	-18.004%
2026-05-14	35.8500	35.8500	35.8500	35.8500	-0.056%	1	452	-17.936%
2026-05-13	37.2300	37.6100	35.8700	35.8700	-6.661%	7	449	-17.982%
2026-05-12	37.5000	38.4300	37.4000	38.4300	+1.398%	29	449	-23.445%
2026-05-11	37.6300	37.9500	37.3000	37.9000	+3.836%	37	449	-22.375%
2026-05-08	36.5000	36.5000	36.5000	36.5000	+2.327%	1	423	-19.397%
2026-05-07	36.6200	37.4000	35.6700	35.6700	-4.421%	10	423	-17.522%
2026-05-06	38.3000	38.3000	37.0100	37.3200	-0.876%	13	421	-21.168%
2026-05-05	37.7500	38.8000	37.6500	37.6500	+0.266%	55	410	-21.859%
2026-05-04	38.2700	38.4500	36.2300	37.5500	+0.805%	15	356	-21.651%
2026-05-01	37.8500	39.0000	37.1200	37.2500	-3.622%	171	440	-21.020%
2026-04-30	38.2400	40.0000	37.6500	38.6500	+17.477%	178	440	-23.881%
2026-04-29	33.2200	33.2200	32.9000	32.9000	-4.913%	4	343	-10.578%
2026-04-28	34.6000	34.6000	34.6000	34.6000	-0.288%	1	344	-14.971%
2026-04-24	36.7100	36.7100	34.7000	34.7000	-0.573%	12	344	-15.216%
2026-04-23	35.5000	35.5000	34.9000	34.9000	+0.867%	19	337	-15.702%
2026-04-22	34.7000	35.0000	34.5500	34.6000	-0.432%	16	328	-14.971%
2026-04-21	35.1700	35.2500	34.7500	34.7500	-2.360%	78	310	-15.338%
2026-04-20	34.0500	35.8200	34.0500	35.5900	+5.954%	96	310	-17.336%
2026-04-17	34.7100	34.7100	33.5900	33.5900	-5.540%	18	259	-12.414%
2026-04-15	35.5600	35.5600	35.5600	35.5600	-0.809%	2	254	-17.267%
2026-04-14	36.6500	36.6500	35.8500	35.8500	-10.038%	3	252	-17.936%
2026-04-13	40.0600	40.0600	39.8500	39.8500	-5.029%	11	254	-26.173%
2026-04-10	41.9600	41.9600	41.9600	41.9600	+2.717%	2	244	-29.886%
2026-04-09	41.8600	41.8600	40.7200	40.8500	-5.110%	16	244	-27.980%
2026-04-08	42.8900	43.0500	42.8900	43.0500	-12.143%	2	249	-31.661%
2026-04-07	49.0000	49.0000	49.0000	49.0000	+4.255%	5	251	-39.959%
2026-04-06	47.0000	47.0000	47.0000	47.0000	-4.878%	1	251	-37.404%
2026-04-02	51.3000	51.3000	49.4100	49.4100	+3.152%	6	247	-40.457%
2026-04-01	49.0000	49.0000	47.9000	47.9000	-7.831%	3	247	-38.580%
2026-03-31	51.5000	51.9700	51.5000	51.9700	-5.800%	6	250	-43.390%
2026-03-30	55.7300	56.5000	55.1700	55.1700	-4.468%	8	246	-46.674%
2026-03-27	53.8500	58.1800	53.8500	57.7500	+9.168%	177	252	-49.056%
2026-03-26	47.5000	53.7000	47.5000	52.9000	+20.749%	122	159	-44.386%
2026-03-20	44.0500	44.3000	43.5800	43.8100	+4.310%	57	90	-32.846%
2026-03-19	42.0000	42.0000	42.0000	42.0000	+8.164%	10	91	-29.952%
2026-03-17	38.8300	38.8300	38.8300	38.8300	-7.437%	2	91	-24.234%
2026-03-13	41.0100	42.0000	40.7500	41.9500	+7.454%	10	93	-29.869%
2026-03-12	38.0100	39.0400	38.0100	39.0400	+3.472%	15	90	-24.641%
2026-03-09	40.0500	40.0500	37.7300	37.7300	+4.083%	15	76	-22.025%
2026-03-05	35.7900	36.2500	35.7900	36.2500	+3.898%	6	61	-18.841%
2026-03-04	34.4000	34.8900	34.4000	34.8900	-2.922%	12	64	-15.678%
2026-03-02	35.9200	35.9400	35.9200	35.9400	-7.490%	2	62	-18.141%
2026-02-27	38.4000	38.8500	38.4000	38.8500	+9.684%	21	62	-24.273%
2026-02-26	36.0500	36.0500	35.4200	35.4200	-3.224%	5	62	-16.940%
2026-02-25	37.3800	37.3800	36.6000	36.6000	-4.687%	6	60	-19.617%
2026-02-23	38.4000	38.4000	38.4000	38.4000	+5.640%	1	60	-23.385%
2026-02-20	36.3500	36.3500	36.3500	36.3500	-3.938%	2	61	-19.065%
2026-02-19	37.8400	37.8400	37.8400	37.8400	-1.612%	13	61	-22.252%
2026-02-17	40.0000	40.0000	38.1100	38.4600	+2.560%	15	48	-23.505%
2026-02-12	35.2500	37.5000	35.2500	37.5000	+7.112%	13	35	-21.547%
2026-02-11	35.0100	35.0100	35.0100	35.0100	+4.695%	1	35	-15.967%
2026-02-10	33.4400	33.4400	33.4400	33.4400	-4.457%	2	35	-12.022%
2026-02-09	35.0000	35.0000	35.0000	35.0000	+0.546%	1	35	-15.943%
2026-02-06	34.0000	35.4100	34.0000	34.8100	+2.322%	16	35	-15.484%
2026-02-05	33.5100	34.0200	33.5100	34.0200	+1.856%	2	33	-13.521%
2026-02-04	33.0000	33.6000	33.0000	33.4000	+7.430%	21	33	-11.916%
2026-02-03	31.1000	31.1000	31.0900	31.0900	+8.706%	10	15	-5.372%
2026-01-30	28.6000	28.6000	28.6000	28.6000	+0.105%	1	7	+2.867%
2026-01-29	28.7100	29.1500	28.5700	28.5700	-16.217%	4	6	+2.975%
2026-01-28	34.4500	34.4500	34.1000	34.1000	-1.302%	2	7	-13.724%
2026-01-27	34.7600	34.7600	34.5500	34.5500	-0.576%	2	6	-14.848%
2026-01-26	34.7500	34.7500	34.7500	34.7500	-6.030%	1	6	-15.338%
2026-01-22	37.9900	39.0000	36.8800	36.9800	-7.550%	5	5	-20.443%
2026-01-21	39.8800	40.0000	39.5500	40.0000	0.000%	6	4	-26.450%