Dark

META20281215P450
META Dec 15 2028 450.00 Put (META281215P00450000)
option OPRA

EOD

Jul 23, 2026

64.05+7.956%(+4.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	62.2000	64.0500	62.2000	64.0500	+7.956%	2	928	0.000%
2026-07-22	59.0200	59.3300	59.0200	59.3300	+4.179%	2	927	+7.956%
2026-07-20	58.3000	58.3000	56.2500	56.9500	-6.639%	31	928	+12.467%
2026-07-17	61.4000	61.4000	59.2000	61.0000	+7.679%	23	928	+5.000%
2026-07-16	54.8800	56.6500	54.0000	56.6500	+4.040%	7	922	+13.063%
2026-07-15	54.5000	54.5000	54.2500	54.4500	-4.474%	4	921	+17.631%
2026-07-14	57.0500	57.1000	57.0000	57.0000	+4.741%	18	920	+12.368%
2026-07-13	53.4200	54.7200	53.3200	54.4200	+4.333%	14	921	+17.696%
2026-07-10	50.2900	52.1600	50.2900	52.1600	-6.691%	2	925	+22.795%
2026-07-09	60.0000	61.0000	55.9000	55.9000	-3.454%	70	924	+14.580%
2026-07-08	56.6500	58.0000	56.6500	57.9000	+7.024%	48	947	+10.622%
2026-07-07	54.1000	54.1000	54.1000	54.1000	-6.076%	1	965	+18.392%
2026-07-06	58.3500	58.3500	57.6000	57.6000	+3.226%	3	966	+11.198%
2026-07-02	54.4000	55.8000	54.4000	55.8000	+9.198%	4	963	+14.785%
2026-07-01	53.9200	53.9200	51.1000	51.1000	-22.926%	16	963	+25.342%
2026-06-25	65.1500	66.3000	65.1500	66.3000	+7.980%	2	974	-3.394%
2026-06-24	61.4000	61.4000	61.4000	61.4000	+2.163%	200	973	+4.316%
2026-06-23	60.1000	60.1000	60.1000	60.1000	-2.261%	1	798	+6.572%
2026-06-22	61.5000	61.5000	61.4900	61.4900	+4.009%	3	799	+4.163%
2026-06-18	57.8000	59.1200	57.8000	59.1200	+8.100%	101	710	+8.339%
2026-06-16	54.6900	54.6900	54.6900	54.6900	-3.289%	1	710	+17.115%
2026-06-15	57.5500	57.5500	56.5500	56.5500	-6.483%	49	711	+13.263%
2026-06-11	61.7100	62.1500	60.0800	60.4700	+2.840%	173	668	+5.920%
2026-06-10	56.8900	59.2000	56.8900	58.8000	+6.909%	4	514	+8.929%
2026-06-09	55.0000	55.0000	55.0000	55.0000	-0.883%	1	512	+16.455%
2026-06-08	55.8600	56.1300	55.4900	55.4900	+0.891%	6	511	+15.426%
2026-06-05	51.6400	55.0000	51.6400	55.0000	+10.442%	2	510	+16.455%
2026-06-04	51.1700	51.1700	47.4500	49.8000	-4.046%	36	509	+28.614%
2026-06-03	53.5000	53.5000	51.3500	51.9000	-0.860%	18	518	+23.410%
2026-06-02	54.2000	54.2000	52.3500	52.3500	-3.056%	58	527	+22.350%
2026-06-01	49.5000	54.0000	49.1000	54.0000	+13.684%	258	555	+18.611%
2026-05-29	47.8000	47.8000	47.5000	47.5000	+2.260%	8	444	+34.842%
2026-05-28	45.6500	47.5200	45.6500	46.4500	-0.535%	36	440	+37.890%
2026-05-27	49.0000	49.0000	46.7000	46.7000	-6.675%	12	429	+37.152%
2026-05-26	50.0500	50.1500	50.0400	50.0400	-0.813%	10	439	+27.998%
2026-05-22	50.4500	50.4500	50.4500	50.4500	-2.981%	1	434	+26.957%
2026-05-20	52.0000	52.0000	52.0000	52.0000	0.000%	1	434	+23.173%
2026-05-19	50.5000	52.0000	50.5000	52.0000	+2.848%	37	414	+23.173%
2026-05-18	51.6000	51.6000	50.0500	50.5600	+5.333%	20	414	+26.681%
2026-05-15	50.7500	51.1000	48.0000	48.0000	-3.711%	77	414	+33.438%
2026-05-14	49.8500	49.8500	49.8500	49.8500	-5.228%	2	387	+28.485%
2026-05-13	52.6000	52.6000	52.6000	52.6000	+0.516%	1	385	+21.768%
2026-05-12	53.3700	54.5000	51.2000	52.3300	-1.059%	148	385	+22.396%
2026-05-11	52.7000	52.9600	52.7000	52.8900	+0.246%	4	385	+21.100%
2026-05-08	51.4300	52.7800	51.4300	52.7600	+0.764%	7	311	+21.399%
2026-05-06	52.2200	52.3600	51.4000	52.3600	-0.210%	11	309	+22.326%
2026-05-05	52.4700	52.4700	52.4700	52.4700	-1.833%	1	315	+22.070%
2026-05-01	52.8800	53.4500	52.0100	53.4500	+0.849%	3	314	+19.832%
2026-04-30	55.0200	55.0200	52.0500	53.0000	+15.594%	11	314	+20.849%
2026-04-29	44.3800	45.8500	44.3800	45.8500	+0.219%	2	308	+39.695%
2026-04-28	45.7500	45.7500	45.7500	45.7500	-2.327%	1	310	+40.000%
2026-04-27	45.9000	47.0000	45.9000	46.8400	-1.700%	38	310	+36.742%
2026-04-24	49.8500	49.8500	47.6500	47.6500	-4.700%	10	300	+34.418%
2026-04-23	49.7400	50.0000	49.7400	50.0000	+2.902%	4	295	+28.100%
2026-04-22	47.9000	48.5900	47.9000	48.5900	+1.229%	4	294	+31.817%
2026-04-21	48.1500	48.3700	48.0000	48.0000	-2.637%	3	294	+33.438%
2026-04-20	49.3000	49.3000	49.3000	49.3000	+5.613%	1	294	+29.919%
2026-04-17	46.7300	47.0400	46.6800	46.6800	-4.207%	39	293	+37.211%
2026-04-15	49.8000	49.8000	48.6000	48.7300	-13.106%	6	284	+31.439%
2026-04-10	55.1800	56.0800	55.1800	56.0800	+0.412%	11	288	+14.212%
2026-04-09	55.9200	55.9200	55.8500	55.8500	-5.259%	10	292	+14.682%
2026-04-08	57.5800	58.9500	57.5800	58.9500	-10.000%	7	285	+8.651%
2026-04-06	65.5000	65.5000	65.5000	65.5000	-6.562%	1	278	-2.214%
2026-04-02	70.1000	70.1000	70.1000	70.1000	+9.703%	1	278	-8.631%
2026-04-01	65.3800	65.3800	63.9000	63.9000	-5.361%	5	278	+0.235%
2026-03-31	70.1800	70.9700	67.5200	67.5200	-9.430%	39	277	-5.139%
2026-03-30	76.0000	76.0000	74.5500	74.5500	-4.423%	11	272	-14.085%
2026-03-27	74.0500	78.0000	74.0500	78.0000	+9.428%	9	279	-17.885%
2026-03-26	65.9500	72.2300	65.9500	71.2800	+19.457%	40	280	-10.143%
2026-03-25	59.5100	59.6700	59.5100	59.6700	+4.501%	5	268	+7.340%
2026-03-23	59.3500	59.3500	57.0100	57.1000	-4.738%	27	268	+12.172%
2026-03-20	58.3100	59.9400	58.3100	59.9400	+12.881%	19	289	+6.857%
2026-03-17	52.6800	53.1000	52.6800	53.1000	-2.318%	2	270	+20.621%
2026-03-16	53.7500	54.6500	53.7500	54.3600	-3.032%	3	269	+17.826%
2026-03-13	56.0600	56.0600	56.0600	56.0600	+5.774%	1	269	+14.253%
2026-03-12	51.0600	53.0000	51.0600	53.0000	+6.000%	5	269	+20.849%
2026-03-11	50.3200	50.3200	49.9300	50.0000	+0.806%	3	272	+28.100%
2026-03-10	49.6000	49.6000	49.6000	49.6000	-9.274%	1	272	+29.133%
2026-03-09	54.8400	55.5100	54.6000	54.6700	+3.151%	43	272	+17.157%
2026-03-06	53.0000	53.0000	53.0000	53.0000	+6.747%	1	271	+20.849%
2026-03-05	47.5700	49.6500	47.5700	49.6500	+3.545%	38	272	+29.003%
2026-03-04	48.0000	48.0000	47.8500	47.9500	-8.875%	11	254	+33.577%
2026-02-27	52.0000	53.4000	51.8300	52.6200	+4.446%	14	250	+21.722%
2026-02-26	49.6700	50.3800	49.0400	50.3800	-0.631%	6	249	+27.134%
2026-02-25	50.7000	50.7000	50.7000	50.7000	-4.159%	1	248	+26.331%
2026-02-24	52.9000	52.9000	52.9000	52.9000	-0.470%	4	248	+21.078%
2026-02-23	52.9900	53.1500	52.9900	53.1500	+7.613%	2	248	+20.508%
2026-02-20	49.3900	49.3900	49.3900	49.3900	-5.019%	16	249	+29.682%
2026-02-19	52.1400	52.1400	52.0000	52.0000	-1.998%	123	233	+23.173%
2026-02-17	53.0600	53.0600	53.0600	53.0600	+3.029%	4	124	+20.712%
2026-02-12	47.4000	51.5000	47.4000	51.5000	+7.516%	17	120	+24.369%
2026-02-11	45.5500	48.0000	45.5500	47.9000	-0.416%	26	119	+33.716%
2026-02-09	48.1000	48.1000	48.1000	48.1000	-1.475%	10	103	+33.160%
2026-02-06	50.5000	50.5000	48.6500	48.8200	+3.345%	23	110	+31.196%
2026-02-05	46.5000	47.2400	46.0500	47.2400	+17.805%	11	94	+35.584%
2026-02-02	40.1000	40.1000	40.1000	40.1000	+0.250%	1	88	+59.726%
2026-01-30	40.0000	40.0000	40.0000	40.0000	+2.775%	1	87	+60.125%
2026-01-29	40.5600	41.4400	38.7400	38.9200	-17.647%	36	88	+64.568%
2026-01-28	47.9500	48.3000	47.2600	47.2600	-2.416%	72	74	+35.527%
2026-01-27	48.1500	48.4300	48.1500	48.4300	+0.269%	6	48	+32.253%
2026-01-26	49.3000	49.3000	48.3000	48.3000	-6.214%	41	43	+32.609%
2026-01-22	51.2500	51.5000	51.2500	51.5000	-7.805%	2	5	+24.369%
2026-01-21	55.8600	55.8600	55.8600	55.8600	0.000%	3	3	+14.662%