Dark

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

EOD

Sep 16, 2026

42.39-2.215%(-0.96)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	42.4000	42.4000	42.3900	42.3900	-2.215%	3	1,785	0.000%
2026-09-15	43.6500	44.3000	43.3500	43.3500	-2.034%	5	1,788	-2.215%
2026-09-14	42.5000	45.8500	42.5000	44.2500	-6.349%	22	1,787	-4.203%
2026-09-11	46.5000	47.2500	45.6500	47.2500	+0.340%	4	1,797	-10.286%
2026-09-09	47.4500	47.8200	46.5800	47.0900	-7.303%	13	1,798	-9.981%
2026-09-08	51.1300	51.1300	50.8000	50.8000	-1.359%	3	1,804	-16.555%
2026-09-04	51.5000	51.5000	51.1300	51.5000	+0.136%	8	1,801	-17.689%
2026-09-03	52.7700	52.7700	51.4300	51.4300	-7.914%	231	1,801	-17.577%
2026-09-02	55.6200	55.9500	54.9900	55.8500	-3.223%	13	1,623	-24.100%
2026-09-01	59.1000	59.1000	57.7100	57.7100	-2.517%	22	1,636	-26.547%
2026-08-31	60.4500	60.4500	59.0000	59.2000	-2.068%	8	1,657	-28.395%
2026-08-28	58.8100	60.4500	58.8100	60.4500	-2.342%	2	1,659	-29.876%
2026-08-27	62.1300	62.1300	60.0000	61.9000	+1.094%	5	1,661	-31.519%
2026-08-26	59.0000	62.7500	59.0000	61.2300	-5.771%	73	1,657	-30.769%
2026-08-24	64.8500	64.9800	64.8500	64.9800	-2.652%	2	1,693	-34.765%
2026-08-21	66.5500	66.8000	66.5500	66.7500	+1.521%	73	1,692	-36.494%
2026-08-20	68.4000	69.5000	65.7500	65.7500	-2.376%	23	1,653	-35.529%
2026-08-19	67.5500	67.7000	66.5300	67.3500	-0.664%	7	1,650	-37.060%
2026-08-18	66.6800	68.1500	65.4900	67.8000	+8.411%	180	1,650	-37.478%
2026-08-17	58.5400	62.5400	58.5400	62.5400	+8.690%	21	1,515	-32.219%
2026-08-14	57.5000	57.7600	57.5000	57.5400	-0.536%	3	1,497	-26.330%
2026-08-13	60.8200	60.8200	57.8500	57.8500	-3.583%	52	1,498	-26.724%
2026-08-12	59.0000	60.7300	59.0000	60.0000	+5.208%	15	1,492	-29.350%
2026-08-11	57.5000	57.5000	56.8000	57.0300	-3.175%	4	1,491	-25.671%
2026-08-10	59.0000	59.0000	58.3500	58.9000	-2.322%	4	1,491	-28.031%
2026-08-07	60.0000	60.3000	60.0000	60.3000	+0.133%	2	1,492	-29.701%
2026-08-05	60.1300	60.2200	60.1300	60.2200	-0.611%	2	1,490	-29.608%
2026-08-04	61.5000	61.5000	60.5900	60.5900	+0.481%	4	1,489	-30.038%
2026-08-03	62.9500	62.9500	60.3000	60.3000	-11.258%	2	1,491	-29.701%
2026-07-31	67.6000	68.6700	67.3200	67.9500	-2.859%	456	1,491	-37.616%
2026-07-30	74.0000	75.0000	69.9000	69.9500	+10.019%	292	1,135	-39.400%
2026-07-29	63.5800	63.5800	63.5800	63.5800	-0.656%	1	926	-33.328%
2026-07-28	64.0000	64.0000	64.0000	64.0000	+1.346%	2	926	-33.766%
2026-07-27	61.0500	63.1500	61.0500	63.1500	-1.405%	15	928	-32.874%
2026-07-23	62.2000	64.0500	62.2000	64.0500	+7.956%	2	928	-33.817%
2026-07-22	59.0200	59.3300	59.0200	59.3300	+4.179%	2	927	-28.552%
2026-07-20	58.3000	58.3000	56.2500	56.9500	-6.639%	31	928	-25.566%
2026-07-17	61.4000	61.4000	59.2000	61.0000	+7.679%	23	928	-30.508%
2026-07-16	54.8800	56.6500	54.0000	56.6500	+4.040%	7	922	-25.172%
2026-07-15	54.5000	54.5000	54.2500	54.4500	-4.474%	4	921	-22.149%
2026-07-14	57.0500	57.1000	57.0000	57.0000	+4.741%	18	920	-25.632%
2026-07-13	53.4200	54.7200	53.3200	54.4200	+4.333%	14	921	-22.106%
2026-07-10	50.2900	52.1600	50.2900	52.1600	-6.691%	2	925	-18.731%
2026-07-09	60.0000	61.0000	55.9000	55.9000	-3.454%	70	924	-24.168%
2026-07-08	56.6500	58.0000	56.6500	57.9000	+7.024%	48	947	-26.788%
2026-07-07	54.1000	54.1000	54.1000	54.1000	-6.076%	1	965	-21.645%
2026-07-06	58.3500	58.3500	57.6000	57.6000	+3.226%	3	966	-26.406%
2026-07-02	54.4000	55.8000	54.4000	55.8000	+9.198%	4	963	-24.032%
2026-07-01	53.9200	53.9200	51.1000	51.1000	-22.926%	16	963	-17.045%
2026-06-25	65.1500	66.3000	65.1500	66.3000	+7.980%	2	974	-36.063%
2026-06-24	61.4000	61.4000	61.4000	61.4000	+2.163%	200	973	-30.961%
2026-06-23	60.1000	60.1000	60.1000	60.1000	-2.261%	1	798	-29.468%
2026-06-22	61.5000	61.5000	61.4900	61.4900	+4.009%	3	799	-31.062%
2026-06-18	57.8000	59.1200	57.8000	59.1200	+8.100%	101	710	-28.298%
2026-06-16	54.6900	54.6900	54.6900	54.6900	-3.289%	1	710	-22.490%
2026-06-15	57.5500	57.5500	56.5500	56.5500	-6.483%	49	711	-25.040%
2026-06-11	61.7100	62.1500	60.0800	60.4700	+2.840%	173	668	-29.899%
2026-06-10	56.8900	59.2000	56.8900	58.8000	+6.909%	4	514	-27.908%
2026-06-09	55.0000	55.0000	55.0000	55.0000	-0.883%	1	512	-22.927%
2026-06-08	55.8600	56.1300	55.4900	55.4900	+0.891%	6	511	-23.608%
2026-06-05	51.6400	55.0000	51.6400	55.0000	+10.442%	2	510	-22.927%
2026-06-04	51.1700	51.1700	47.4500	49.8000	-4.046%	36	509	-14.880%
2026-06-03	53.5000	53.5000	51.3500	51.9000	-0.860%	18	518	-18.324%
2026-06-02	54.2000	54.2000	52.3500	52.3500	-3.056%	58	527	-19.026%
2026-06-01	49.5000	54.0000	49.1000	54.0000	+13.684%	258	555	-21.500%
2026-05-29	47.8000	47.8000	47.5000	47.5000	+2.260%	8	444	-10.758%
2026-05-28	45.6500	47.5200	45.6500	46.4500	-0.535%	36	440	-8.741%
2026-05-27	49.0000	49.0000	46.7000	46.7000	-6.675%	12	429	-9.229%
2026-05-26	50.0500	50.1500	50.0400	50.0400	-0.813%	10	439	-15.288%
2026-05-22	50.4500	50.4500	50.4500	50.4500	-2.981%	1	434	-15.976%
2026-05-20	52.0000	52.0000	52.0000	52.0000	0.000%	1	434	-18.481%
2026-05-19	50.5000	52.0000	50.5000	52.0000	+2.848%	37	414	-18.481%
2026-05-18	51.6000	51.6000	50.0500	50.5600	+5.333%	20	414	-16.159%
2026-05-15	50.7500	51.1000	48.0000	48.0000	-3.711%	77	414	-11.688%
2026-05-14	49.8500	49.8500	49.8500	49.8500	-5.228%	2	387	-14.965%
2026-05-13	52.6000	52.6000	52.6000	52.6000	+0.516%	1	385	-19.411%
2026-05-12	53.3700	54.5000	51.2000	52.3300	-1.059%	148	385	-18.995%
2026-05-11	52.7000	52.9600	52.7000	52.8900	+0.246%	4	385	-19.853%
2026-05-08	51.4300	52.7800	51.4300	52.7600	+0.764%	7	311	-19.655%
2026-05-06	52.2200	52.3600	51.4000	52.3600	-0.210%	11	309	-19.041%
2026-05-05	52.4700	52.4700	52.4700	52.4700	-1.833%	1	315	-19.211%
2026-05-01	52.8800	53.4500	52.0100	53.4500	+0.849%	3	314	-20.692%
2026-04-30	55.0200	55.0200	52.0500	53.0000	+15.594%	11	314	-20.019%
2026-04-29	44.3800	45.8500	44.3800	45.8500	+0.219%	2	308	-7.546%
2026-04-28	45.7500	45.7500	45.7500	45.7500	-2.327%	1	310	-7.344%
2026-04-27	45.9000	47.0000	45.9000	46.8400	-1.700%	38	310	-9.500%
2026-04-24	49.8500	49.8500	47.6500	47.6500	-4.700%	10	300	-11.039%
2026-04-23	49.7400	50.0000	49.7400	50.0000	+2.902%	4	295	-15.220%
2026-04-22	47.9000	48.5900	47.9000	48.5900	+1.229%	4	294	-12.760%
2026-04-21	48.1500	48.3700	48.0000	48.0000	-2.637%	3	294	-11.688%
2026-04-20	49.3000	49.3000	49.3000	49.3000	+5.613%	1	294	-14.016%
2026-04-17	46.7300	47.0400	46.6800	46.6800	-4.207%	39	293	-9.190%
2026-04-15	49.8000	49.8000	48.6000	48.7300	-13.106%	6	284	-13.010%
2026-04-10	55.1800	56.0800	55.1800	56.0800	+0.412%	11	288	-24.412%
2026-04-09	55.9200	55.9200	55.8500	55.8500	-5.259%	10	292	-24.100%
2026-04-08	57.5800	58.9500	57.5800	58.9500	-10.000%	7	285	-28.092%
2026-04-06	65.5000	65.5000	65.5000	65.5000	-6.562%	1	278	-35.282%
2026-04-02	70.1000	70.1000	70.1000	70.1000	+9.703%	1	278	-39.529%
2026-04-01	65.3800	65.3800	63.9000	63.9000	-5.361%	5	278	-33.662%
2026-03-31	70.1800	70.9700	67.5200	67.5200	-9.430%	39	277	-37.219%
2026-03-30	76.0000	76.0000	74.5500	74.5500	-4.423%	11	272	-43.139%
2026-03-27	74.0500	78.0000	74.0500	78.0000	+9.428%	9	279	-45.654%
2026-03-26	65.9500	72.2300	65.9500	71.2800	+19.457%	40	280	-40.530%
2026-03-25	59.5100	59.6700	59.5100	59.6700	+4.501%	5	268	-28.959%
2026-03-23	59.3500	59.3500	57.0100	57.1000	-4.738%	27	268	-25.762%
2026-03-20	58.3100	59.9400	58.3100	59.9400	+12.881%	19	289	-29.279%
2026-03-17	52.6800	53.1000	52.6800	53.1000	-2.318%	2	270	-20.169%
2026-03-16	53.7500	54.6500	53.7500	54.3600	-3.032%	3	269	-22.020%
2026-03-13	56.0600	56.0600	56.0600	56.0600	+5.774%	1	269	-24.385%
2026-03-12	51.0600	53.0000	51.0600	53.0000	+6.000%	5	269	-20.019%
2026-03-11	50.3200	50.3200	49.9300	50.0000	+0.806%	3	272	-15.220%
2026-03-10	49.6000	49.6000	49.6000	49.6000	-9.274%	1	272	-14.536%
2026-03-09	54.8400	55.5100	54.6000	54.6700	+3.151%	43	272	-22.462%
2026-03-06	53.0000	53.0000	53.0000	53.0000	+6.747%	1	271	-20.019%
2026-03-05	47.5700	49.6500	47.5700	49.6500	+3.545%	38	272	-14.622%
2026-03-04	48.0000	48.0000	47.8500	47.9500	-8.875%	11	254	-11.595%
2026-02-27	52.0000	53.4000	51.8300	52.6200	+4.446%	14	250	-19.441%
2026-02-26	49.6700	50.3800	49.0400	50.3800	-0.631%	6	249	-15.859%
2026-02-25	50.7000	50.7000	50.7000	50.7000	-4.159%	1	248	-16.391%
2026-02-24	52.9000	52.9000	52.9000	52.9000	-0.470%	4	248	-19.868%
2026-02-23	52.9900	53.1500	52.9900	53.1500	+7.613%	2	248	-20.245%
2026-02-20	49.3900	49.3900	49.3900	49.3900	-5.019%	16	249	-14.173%
2026-02-19	52.1400	52.1400	52.0000	52.0000	-1.998%	123	233	-18.481%
2026-02-17	53.0600	53.0600	53.0600	53.0600	+3.029%	4	124	-20.109%
2026-02-12	47.4000	51.5000	47.4000	51.5000	+7.516%	17	120	-17.689%
2026-02-11	45.5500	48.0000	45.5500	47.9000	-0.416%	26	119	-11.503%
2026-02-09	48.1000	48.1000	48.1000	48.1000	-1.475%	10	103	-11.871%
2026-02-06	50.5000	50.5000	48.6500	48.8200	+3.345%	23	110	-13.171%
2026-02-05	46.5000	47.2400	46.0500	47.2400	+17.805%	11	94	-10.267%
2026-02-02	40.1000	40.1000	40.1000	40.1000	+0.250%	1	88	+5.711%
2026-01-30	40.0000	40.0000	40.0000	40.0000	+2.775%	1	87	+5.975%
2026-01-29	40.5600	41.4400	38.7400	38.9200	-17.647%	36	88	+8.916%
2026-01-28	47.9500	48.3000	47.2600	47.2600	-2.416%	72	74	-10.305%
2026-01-27	48.1500	48.4300	48.1500	48.4300	+0.269%	6	48	-12.472%
2026-01-26	49.3000	49.3000	48.3000	48.3000	-6.214%	41	43	-12.236%
2026-01-22	51.2500	51.5000	51.2500	51.5000	-7.805%	2	5	-17.689%
2026-01-21	55.8600	55.8600	55.8600	55.8600	0.000%	3	3	-24.114%