Dark

META20281215P470
META Dec 15 2028 470.00 Put (META281215P00470000)
option OPRA

EOD

Sep 17, 2026

48.36+2.176%(+1.03)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	48.4500	48.6000	48.3600	48.3600	+2.176%	45	340	0.000%
2026-09-16	48.3900	48.3900	47.3300	47.3300	-0.817%	12	299	+2.176%
2026-09-15	50.0500	50.0500	47.7200	47.7200	-4.560%	20	300	+1.341%
2026-09-14	51.0100	51.0100	50.0000	50.0000	-5.571%	6	310	-3.280%
2026-09-11	53.2700	53.2700	52.9500	52.9500	-3.657%	10	308	-8.669%
2026-09-10	53.3800	55.0000	53.3800	54.9600	+2.156%	7	308	-12.009%
2026-09-09	53.8200	54.5000	53.8000	53.8000	-7.877%	4	312	-10.112%
2026-09-04	58.4000	58.4000	58.4000	58.4000	+0.172%	2	310	-17.192%
2026-09-03	58.8000	58.8000	58.3000	58.3000	-4.128%	2	310	-17.050%
2026-09-02	62.0000	62.0000	60.8100	60.8100	-8.086%	9	310	-20.474%
2026-09-01	66.1600	66.1600	66.1600	66.1600	-2.058%	12	314	-26.904%
2026-08-31	68.0000	68.0000	67.5500	67.5500	-1.444%	12	326	-28.409%
2026-08-28	68.5400	68.5400	68.5400	68.5400	-7.876%	1	321	-29.443%
2026-08-24	74.4200	74.4200	74.4000	74.4000	-2.144%	3	320	-35.000%
2026-08-21	75.4000	76.0300	75.0800	76.0300	-3.270%	5	323	-36.394%
2026-08-20	78.5000	78.6000	78.5000	78.6000	+2.078%	3	325	-38.473%
2026-08-19	77.8800	77.8800	77.0000	77.0000	+3.425%	3	324	-37.195%
2026-08-18	74.4500	74.4500	74.4500	74.4500	+5.753%	1	322	-35.044%
2026-08-17	70.4000	70.4000	70.4000	70.4000	+7.399%	1	321	-31.307%
2026-08-13	66.5300	66.7000	65.5500	65.5500	-2.687%	33	320	-26.224%
2026-08-12	67.3600	67.3600	67.3600	67.3600	+0.718%	2	325	-28.207%
2026-08-10	66.4400	68.2000	66.4400	66.8800	-4.362%	32	323	-27.691%
2026-08-04	69.9300	69.9300	69.9300	69.9300	+3.218%	1	293	-30.845%
2026-08-03	67.5000	67.7500	67.5000	67.7500	-15.995%	10	294	-28.620%
2026-07-30	84.9500	84.9500	80.6500	80.6500	+13.592%	13	294	-40.037%
2026-07-29	71.0000	71.0000	71.0000	71.0000	-0.393%	2	293	-31.887%
2026-07-27	71.2800	71.2800	71.2800	71.2800	+2.753%	2	291	-32.155%
2026-07-23	69.3700	69.3700	69.3700	69.3700	+7.885%	1	290	-30.287%
2026-07-17	64.3000	64.3000	64.3000	64.3000	+3.293%	1	290	-24.790%
2026-07-14	62.2500	62.2500	62.2500	62.2500	+1.716%	9	290	-22.313%
2026-07-13	61.9300	61.9300	61.2000	61.2000	-8.725%	2	290	-20.980%
2026-07-09	67.2500	67.2500	67.0500	67.0500	+5.591%	6	290	-27.875%
2026-07-06	63.8100	63.8100	63.5000	63.5000	+9.483%	4	293	-23.843%
2026-07-01	59.4600	59.4600	58.0000	58.0000	-19.017%	2	290	-16.621%
2026-06-26	70.6300	71.6200	70.6300	71.6200	+0.364%	8	290	-32.477%
2026-06-25	71.3600	71.3600	71.3600	71.3600	+2.913%	2	291	-32.231%
2026-06-24	69.3400	69.3400	69.3400	69.3400	+0.639%	1	291	-30.257%
2026-06-12	68.9000	68.9000	68.9000	68.9000	+1.428%	1	290	-29.811%
2026-06-11	67.9300	67.9300	67.9300	67.9300	+1.997%	1	289	-28.809%
2026-06-10	66.7800	66.7800	66.6000	66.6000	+3.916%	2	289	-27.387%
2026-06-09	64.2000	64.2000	63.9500	64.0900	+1.843%	3	288	-24.544%
2026-06-08	63.8500	63.8500	62.9300	62.9300	+7.426%	5	287	-23.153%
2026-06-05	58.1500	58.5800	58.1500	58.5800	-3.333%	2	287	-17.446%
2026-06-02	60.4500	60.6000	60.4500	60.6000	+12.222%	6	287	-20.198%
2026-05-29	54.0000	54.0000	54.0000	54.0000	+2.234%	1	287	-10.444%
2026-05-28	53.0000	53.0000	52.8200	52.8200	-10.170%	2	286	-8.444%
2026-05-19	57.4900	58.9000	57.4900	58.8000	+7.692%	7	287	-17.755%
2026-05-15	55.4500	55.4500	54.6000	54.6000	-6.346%	5	287	-11.429%
2026-05-06	58.7400	59.0700	58.3000	58.3000	-5.357%	5	282	-17.050%
2026-04-30	61.7000	61.7000	61.6000	61.6000	+15.746%	2	278	-21.494%
2026-04-27	52.4500	53.2200	52.3000	53.2200	-4.879%	22	278	-9.132%
2026-04-23	55.9500	55.9500	55.9500	55.9500	+2.379%	10	278	-13.566%
2026-04-15	53.3800	54.6500	53.3800	54.6500	-11.484%	2	278	-11.510%
2026-04-13	61.7400	61.7400	61.7400	61.7400	-6.156%	1	278	-21.672%
2026-04-08	65.8000	65.8000	65.7900	65.7900	-11.489%	3	277	-26.493%
2026-04-07	74.3400	74.3400	74.3300	74.3300	-0.522%	4	280	-34.939%
2026-04-02	75.2700	75.3200	74.6200	74.7200	+1.854%	114	322	-35.278%
2026-04-01	73.4900	73.4900	69.5000	73.3600	-1.807%	3	322	-34.079%
2026-03-31	79.0000	79.0000	74.7100	74.7100	-9.934%	6	321	-35.270%
2026-03-30	84.1500	84.1500	82.9200	82.9500	-2.331%	3	323	-41.700%
2026-03-27	83.7300	84.9300	83.7300	84.9300	+6.897%	2	320	-43.059%
2026-03-26	72.7500	79.4500	72.7500	79.4500	+19.169%	165	318	-39.132%
2026-03-25	66.6700	66.6700	66.6700	66.6700	-1.303%	1	153	-27.464%
2026-03-20	67.5500	67.5500	67.5500	67.5500	+3.604%	1	152	-28.409%
2026-03-19	64.6000	65.2000	64.6000	65.2000	+21.960%	7	151	-25.828%
2026-03-05	53.4700	53.4700	53.4600	53.4600	-0.761%	6	144	-9.540%
2026-03-04	53.7800	54.4000	53.7300	53.8700	-9.871%	47	144	-10.228%
2026-02-27	59.8000	59.8000	59.7700	59.7700	-0.400%	10	144	-19.090%
2026-02-24	60.0100	60.0100	60.0100	60.0100	+1.695%	1	144	-19.413%
2026-02-19	59.0100	59.0100	59.0100	59.0100	+0.768%	1	143	-18.048%
2026-02-13	58.5100	58.5600	58.5100	58.5600	+1.826%	2	140	-17.418%
2026-02-12	57.5600	57.5600	57.5100	57.5100	+7.475%	11	140	-15.910%
2026-02-11	53.5100	53.5100	53.5100	53.5100	+0.677%	1	129	-9.624%
2026-02-10	53.0000	53.1500	53.0000	53.1500	-0.450%	2	128	-9.012%
2026-02-05	53.2800	53.3900	53.2800	53.3900	+2.162%	2	128	-9.421%
2026-02-04	52.2600	52.2600	52.2600	52.2600	+7.730%	1	128	-7.463%
2026-02-03	48.5100	48.5100	48.5100	48.5100	+6.126%	1	127	-0.309%
2026-02-02	45.7100	45.7100	45.7100	45.7100	+0.197%	4	126	+5.797%
2026-01-30	45.0000	45.9000	45.0000	45.6200	+4.994%	12	122	+6.006%
2026-01-29	43.4900	43.4900	43.4500	43.4500	0.000%	110	110	+11.300%