Dark

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

EOD

Jul 23, 2026

45.15+4.152%(+1.80)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	41.8000	46.0000	41.8000	45.1500	+4.152%	33	1,070	0.000%
2026-07-22	41.5500	43.4500	41.5500	43.3500	+8.159%	51	1,073	+4.152%
2026-07-21	40.0800	40.0800	40.0800	40.0800	-2.836%	1	1,041	+12.650%
2026-07-20	41.1000	41.2500	40.5000	41.2500	-4.070%	8	1,042	+9.455%
2026-07-17	42.5000	45.4500	40.0000	43.0000	+9.415%	52	1,045	+5.000%
2026-07-16	40.6500	40.6500	39.3000	39.3000	+0.127%	6	1,023	+14.885%
2026-07-15	40.0500	40.0500	39.0000	39.2500	-3.086%	3	1,025	+15.032%
2026-07-14	40.4500	40.5000	40.4500	40.5000	-1.147%	36	1,026	+11.481%
2026-07-13	39.4500	40.9700	39.4500	40.9700	+4.917%	41	990	+10.203%
2026-07-10	36.0000	39.0700	36.0000	39.0500	-0.838%	77	1,000	+15.621%
2026-07-09	44.0000	45.0000	38.3500	39.3800	-4.649%	56	981	+14.652%
2026-07-08	39.9500	41.6000	39.9500	41.3000	+9.000%	129	971	+9.322%
2026-07-07	38.1000	38.9300	36.8800	37.8900	-5.393%	128	949	+19.161%
2026-07-06	39.8800	41.0000	39.8800	40.0500	-4.869%	130	953	+12.734%
2026-07-02	40.5000	42.1500	40.5000	42.1000	+14.030%	152	791	+7.245%
2026-07-01	38.0500	40.2000	35.9000	36.9200	-14.833%	164	791	+22.291%
2026-06-30	45.0600	45.0600	43.3500	43.3500	-2.694%	27	793	+4.152%
2026-06-29	44.5500	44.5500	44.5500	44.5500	-0.780%	1	773	+1.347%
2026-06-26	45.7400	45.7400	44.4200	44.9000	-3.233%	12	772	+0.557%
2026-06-25	44.8000	46.6000	44.0000	46.4000	+6.057%	139	764	-2.694%
2026-06-24	43.6500	43.7500	43.2500	43.7500	+0.459%	5	649	+3.200%
2026-06-23	43.6000	43.8500	43.0000	43.5500	+2.110%	67	650	+3.674%
2026-06-22	43.0000	43.0000	42.6500	42.6500	-0.350%	2	628	+5.862%
2026-06-18	42.7600	42.8000	42.2500	42.8000	+0.706%	6	611	+5.491%
2026-06-17	37.9500	42.5000	37.9500	42.5000	+11.960%	22	611	+6.235%
2026-06-16	40.0000	40.0000	37.9600	37.9600	-6.086%	7	611	+18.941%
2026-06-15	41.3600	41.4900	39.4500	40.4200	-8.655%	43	615	+11.702%
2026-06-12	44.3000	44.3000	43.9000	44.2500	+1.259%	39	648	+2.034%
2026-06-11	45.5900	45.5900	43.0600	43.7000	+2.993%	19	616	+3.318%
2026-06-10	42.4300	42.4300	42.4300	42.4300	+7.065%	2	612	+6.411%
2026-06-09	39.5000	41.1300	39.2000	39.6300	+0.329%	14	610	+13.929%
2026-06-08	39.5000	39.5000	39.5000	39.5000	-0.479%	2	612	+14.304%
2026-06-05	35.0000	40.2300	35.0000	39.6900	+19.261%	8	613	+13.757%
2026-06-04	34.0000	34.0000	33.2800	33.2800	-4.914%	2	608	+35.667%
2026-06-03	35.5200	35.5200	35.0000	35.0000	-8.568%	4	609	+29.000%
2026-06-02	38.4500	38.4500	37.8100	38.2800	+1.863%	6	608	+17.947%
2026-06-01	34.3500	37.5800	34.3500	37.5800	+13.879%	10	604	+20.144%
2026-05-29	33.7400	33.7400	33.0000	33.0000	-1.198%	3	604	+36.818%
2026-05-27	34.9000	34.9000	33.4000	33.4000	-5.490%	7	602	+35.180%
2026-05-26	36.2700	36.2700	35.2500	35.3400	+1.058%	11	608	+27.759%
2026-05-22	34.9700	34.9700	34.9700	34.9700	-0.512%	1	602	+29.111%
2026-05-21	36.5800	37.0700	35.1500	35.1500	-6.615%	27	602	+28.450%
2026-05-20	37.0000	37.6400	36.5000	37.6400	+2.729%	26	602	+19.952%
2026-05-19	36.5000	36.8400	36.5000	36.6400	+0.384%	6	583	+23.226%
2026-05-18	36.5000	36.5000	36.5000	36.5000	+1.728%	1	583	+23.699%
2026-05-15	35.8000	35.9000	35.2500	35.8800	+0.084%	134	583	+25.836%
2026-05-14	35.8500	35.8500	35.8500	35.8500	-0.056%	1	452	+25.941%
2026-05-13	37.2300	37.6100	35.8700	35.8700	-6.661%	7	449	+25.871%
2026-05-12	37.5000	38.4300	37.4000	38.4300	+1.398%	29	449	+17.486%
2026-05-11	37.6300	37.9500	37.3000	37.9000	+3.836%	37	449	+19.129%
2026-05-08	36.5000	36.5000	36.5000	36.5000	+2.327%	1	423	+23.699%
2026-05-07	36.6200	37.4000	35.6700	35.6700	-4.421%	10	423	+26.577%
2026-05-06	38.3000	38.3000	37.0100	37.3200	-0.876%	13	421	+20.981%
2026-05-05	37.7500	38.8000	37.6500	37.6500	+0.266%	55	410	+19.920%
2026-05-04	38.2700	38.4500	36.2300	37.5500	+0.805%	15	356	+20.240%
2026-05-01	37.8500	39.0000	37.1200	37.2500	-3.622%	171	440	+21.208%
2026-04-30	38.2400	40.0000	37.6500	38.6500	+17.477%	178	440	+16.818%
2026-04-29	33.2200	33.2200	32.9000	32.9000	-4.913%	4	343	+37.234%
2026-04-28	34.6000	34.6000	34.6000	34.6000	-0.288%	1	344	+30.491%
2026-04-24	36.7100	36.7100	34.7000	34.7000	-0.573%	12	344	+30.115%
2026-04-23	35.5000	35.5000	34.9000	34.9000	+0.867%	19	337	+29.370%
2026-04-22	34.7000	35.0000	34.5500	34.6000	-0.432%	16	328	+30.491%
2026-04-21	35.1700	35.2500	34.7500	34.7500	-2.360%	78	310	+29.928%
2026-04-20	34.0500	35.8200	34.0500	35.5900	+5.954%	96	310	+26.861%
2026-04-17	34.7100	34.7100	33.5900	33.5900	-5.540%	18	259	+34.415%
2026-04-15	35.5600	35.5600	35.5600	35.5600	-0.809%	2	254	+26.969%
2026-04-14	36.6500	36.6500	35.8500	35.8500	-10.038%	3	252	+25.941%
2026-04-13	40.0600	40.0600	39.8500	39.8500	-5.029%	11	254	+13.300%
2026-04-10	41.9600	41.9600	41.9600	41.9600	+2.717%	2	244	+7.602%
2026-04-09	41.8600	41.8600	40.7200	40.8500	-5.110%	16	244	+10.526%
2026-04-08	42.8900	43.0500	42.8900	43.0500	-12.143%	2	249	+4.878%
2026-04-07	49.0000	49.0000	49.0000	49.0000	+4.255%	5	251	-7.857%
2026-04-06	47.0000	47.0000	47.0000	47.0000	-4.878%	1	251	-3.936%
2026-04-02	51.3000	51.3000	49.4100	49.4100	+3.152%	6	247	-8.622%
2026-04-01	49.0000	49.0000	47.9000	47.9000	-7.831%	3	247	-5.741%
2026-03-31	51.5000	51.9700	51.5000	51.9700	-5.800%	6	250	-13.123%
2026-03-30	55.7300	56.5000	55.1700	55.1700	-4.468%	8	246	-18.162%
2026-03-27	53.8500	58.1800	53.8500	57.7500	+9.168%	177	252	-21.818%
2026-03-26	47.5000	53.7000	47.5000	52.9000	+20.749%	122	159	-14.650%
2026-03-20	44.0500	44.3000	43.5800	43.8100	+4.310%	57	90	+3.059%
2026-03-19	42.0000	42.0000	42.0000	42.0000	+8.164%	10	91	+7.500%
2026-03-17	38.8300	38.8300	38.8300	38.8300	-7.437%	2	91	+16.276%
2026-03-13	41.0100	42.0000	40.7500	41.9500	+7.454%	10	93	+7.628%
2026-03-12	38.0100	39.0400	38.0100	39.0400	+3.472%	15	90	+15.651%
2026-03-09	40.0500	40.0500	37.7300	37.7300	+4.083%	15	76	+19.666%
2026-03-05	35.7900	36.2500	35.7900	36.2500	+3.898%	6	61	+24.552%
2026-03-04	34.4000	34.8900	34.4000	34.8900	-2.922%	12	64	+29.407%
2026-03-02	35.9200	35.9400	35.9200	35.9400	-7.490%	2	62	+25.626%
2026-02-27	38.4000	38.8500	38.4000	38.8500	+9.684%	21	62	+16.216%
2026-02-26	36.0500	36.0500	35.4200	35.4200	-3.224%	5	62	+27.470%
2026-02-25	37.3800	37.3800	36.6000	36.6000	-4.687%	6	60	+23.361%
2026-02-23	38.4000	38.4000	38.4000	38.4000	+5.640%	1	60	+17.578%
2026-02-20	36.3500	36.3500	36.3500	36.3500	-3.938%	2	61	+24.209%
2026-02-19	37.8400	37.8400	37.8400	37.8400	-1.612%	13	61	+19.318%
2026-02-17	40.0000	40.0000	38.1100	38.4600	+2.560%	15	48	+17.395%
2026-02-12	35.2500	37.5000	35.2500	37.5000	+7.112%	13	35	+20.400%
2026-02-11	35.0100	35.0100	35.0100	35.0100	+4.695%	1	35	+28.963%
2026-02-10	33.4400	33.4400	33.4400	33.4400	-4.457%	2	35	+35.018%
2026-02-09	35.0000	35.0000	35.0000	35.0000	+0.546%	1	35	+29.000%
2026-02-06	34.0000	35.4100	34.0000	34.8100	+2.322%	16	35	+29.704%
2026-02-05	33.5100	34.0200	33.5100	34.0200	+1.856%	2	33	+32.716%
2026-02-04	33.0000	33.6000	33.0000	33.4000	+7.430%	21	33	+35.180%
2026-02-03	31.1000	31.1000	31.0900	31.0900	+8.706%	10	15	+45.224%
2026-01-30	28.6000	28.6000	28.6000	28.6000	+0.105%	1	7	+57.867%
2026-01-29	28.7100	29.1500	28.5700	28.5700	-16.217%	4	6	+58.033%
2026-01-28	34.4500	34.4500	34.1000	34.1000	-1.302%	2	7	+32.405%
2026-01-27	34.7600	34.7600	34.5500	34.5500	-0.576%	2	6	+30.680%
2026-01-26	34.7500	34.7500	34.7500	34.7500	-6.030%	1	6	+29.928%
2026-01-22	37.9900	39.0000	36.8800	36.9800	-7.550%	5	5	+22.093%
2026-01-21	39.8800	40.0000	39.5500	40.0000	0.000%	6	4	+12.875%