Dark

META20281215P480
META Dec 15 2028 480.00 Put (META281215P00480000)
option OPRA

EOD

Sep 17, 2026

52.55+4.245%(+2.14)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	51.0900	52.5500	51.0900	52.5500	+4.245%	69	616	0.000%
2026-09-16	51.4800	51.4800	50.4100	50.4100	-4.941%	9	615	+4.245%
2026-09-15	53.4000	53.4000	53.0300	53.0300	-1.431%	6	611	-0.905%
2026-09-14	54.0000	54.9500	53.0200	53.8000	-5.960%	11	615	-2.323%
2026-09-11	56.3000	57.2100	56.2300	57.2100	-1.532%	8	622	-8.145%
2026-09-10	56.6500	58.3900	56.6500	58.1000	+1.449%	7	616	-9.552%
2026-09-09	58.0300	58.8000	57.0000	57.2700	-7.941%	54	610	-8.242%
2026-09-08	60.3500	62.2100	60.3500	62.2100	+0.339%	10	654	-15.528%
2026-09-03	62.9000	62.9000	62.0000	62.0000	-7.186%	2	644	-15.242%
2026-09-02	67.2900	68.1500	66.2000	66.8000	-7.222%	215	646	-21.332%
2026-08-31	72.0000	72.0000	72.0000	72.0000	-3.030%	1	542	-27.014%
2026-08-27	74.2500	74.2500	74.2500	74.2500	-0.602%	6	543	-29.226%
2026-08-26	74.7000	74.7000	74.7000	74.7000	-1.711%	1	537	-29.652%
2026-08-25	77.4600	77.4600	76.0000	76.0000	-5.000%	2	536	-30.855%
2026-08-24	81.0000	81.0000	79.8800	80.0000	-2.009%	122	537	-34.313%
2026-08-21	81.5000	81.6400	81.5000	81.6400	-0.934%	14	536	-35.632%
2026-08-20	81.5000	82.4100	81.5000	82.4100	+1.716%	2	542	-36.233%
2026-08-19	81.0200	81.0200	81.0200	81.0200	-0.735%	1	540	-35.139%
2026-08-18	80.0000	81.6200	80.0000	81.6200	+9.586%	3	539	-35.616%
2026-08-17	74.0000	74.4800	74.0000	74.4800	+7.817%	2	535	-29.444%
2026-08-14	69.0800	69.0800	69.0800	69.0800	-0.676%	1	534	-23.929%
2026-08-13	71.0000	71.0000	69.5500	69.5500	-2.454%	15	534	-24.443%
2026-08-12	70.4000	71.3000	70.4000	71.3000	+6.101%	3	533	-26.297%
2026-08-11	67.2000	67.2000	67.2000	67.2000	-8.033%	1	530	-21.801%
2026-08-06	73.0700	73.0700	73.0700	73.0700	+0.689%	1	529	-28.083%
2026-08-03	73.5000	73.5000	71.4000	72.5700	-10.407%	16	529	-27.587%
2026-07-31	79.2500	81.0000	79.2500	81.0000	-6.261%	2	538	-35.123%
2026-07-30	88.0000	88.0000	85.8500	86.4100	+15.213%	52	537	-39.185%
2026-07-24	73.6500	75.0000	73.5800	75.0000	+2.669%	3	553	-29.933%
2026-07-23	73.0500	73.0500	73.0500	73.0500	+5.138%	3	552	-28.063%
2026-07-22	69.0500	69.4800	69.0500	69.4800	+0.332%	2	552	-24.367%
2026-07-20	68.9000	69.2500	68.9000	69.2500	-3.619%	2	551	-24.116%
2026-07-17	71.7000	72.0000	71.7000	71.8500	+6.920%	3	551	-26.862%
2026-07-16	67.2000	67.2000	67.2000	67.2000	+4.591%	3	551	-21.801%
2026-07-15	64.0000	65.3000	64.0000	64.2500	-2.946%	34	551	-18.210%
2026-07-14	66.4500	66.4500	66.2000	66.2000	+1.643%	7	531	-20.619%
2026-07-13	64.7600	65.1300	64.7400	65.1300	+4.125%	4	529	-19.315%
2026-07-10	63.0500	63.0500	62.5500	62.5500	-12.149%	20	529	-15.987%
2026-07-09	71.8000	72.3500	71.2000	71.2000	+3.263%	14	537	-26.194%
2026-07-08	68.0500	69.0000	68.0500	68.9500	+9.444%	6	529	-23.785%
2026-07-07	63.0000	63.0000	63.0000	63.0000	-4.545%	2	529	-16.587%
2026-07-06	66.0000	66.0000	66.0000	66.0000	-1.124%	1	531	-20.379%
2026-07-02	66.7500	66.7500	66.7500	66.7500	+8.802%	12	520	-21.273%
2026-07-01	64.0000	64.0000	61.3500	61.3500	-20.644%	85	520	-14.344%
2026-06-26	77.3100	77.3100	77.3100	77.3100	-0.885%	2	526	-32.027%
2026-06-25	78.0000	78.0000	78.0000	78.0000	+6.791%	3	528	-32.628%
2026-06-22	73.0400	73.0400	73.0400	73.0400	+0.954%	8	528	-28.053%
2026-06-18	71.8700	72.3500	71.8700	72.3500	+0.486%	2	391	-27.367%
2026-06-17	66.6000	72.0000	66.6000	72.0000	+9.008%	147	391	-27.014%
2026-06-16	66.8500	66.8500	66.0500	66.0500	-0.945%	3	391	-20.439%
2026-06-15	68.0000	68.0000	66.6800	66.6800	-8.969%	8	392	-21.191%
2026-06-12	73.2500	73.2500	73.2500	73.2500	-0.136%	2	399	-28.259%
2026-06-11	71.5600	73.3500	71.5600	73.3500	+11.542%	12	398	-28.357%
2026-06-09	65.7600	65.7600	65.7600	65.7600	-1.321%	2	386	-20.088%
2026-06-08	66.6400	66.6400	66.6400	66.6400	+9.714%	4	386	-21.143%
2026-06-03	60.1200	60.7400	60.1200	60.7400	-5.610%	5	382	-13.484%
2026-06-02	64.2500	64.4500	64.2500	64.3500	+5.665%	8	382	-18.337%
2026-06-01	60.9000	60.9000	60.9000	60.9000	+5.000%	1	378	-13.711%
2026-05-29	55.7500	58.0000	55.7500	58.0000	+3.038%	2	379	-9.397%
2026-05-28	56.4000	56.4000	56.2900	56.2900	-11.354%	2	377	-6.644%
2026-05-20	63.5000	63.5000	63.5000	63.5000	+1.082%	2	377	-17.244%
2026-05-19	62.6500	62.8300	62.5000	62.8200	+0.351%	12	383	-16.348%
2026-05-13	62.6000	62.6000	62.6000	62.6000	-0.556%	1	383	-16.054%
2026-05-12	63.0500	63.0500	62.9500	62.9500	-1.487%	2	377	-16.521%
2026-05-11	63.9000	63.9000	63.9000	63.9000	+1.252%	1	377	-17.762%
2026-05-08	63.1100	63.1100	63.1100	63.1100	+1.154%	1	376	-16.733%
2026-05-06	62.3900	62.3900	62.3900	62.3900	-3.046%	24	376	-15.772%
2026-05-05	64.3500	64.3500	64.3500	64.3500	+1.900%	5	352	-18.337%
2026-05-04	63.3400	63.3400	63.1500	63.1500	-0.629%	2	357	-16.785%
2026-04-30	65.4000	66.0600	63.5500	63.5500	+11.687%	36	357	-17.309%
2026-04-28	56.9000	56.9000	56.9000	56.9000	+1.372%	42	345	-7.645%
2026-04-27	55.5000	56.1300	55.5000	56.1300	-4.864%	13	303	-6.378%
2026-04-24	58.4900	59.0000	58.4900	59.0000	-1.585%	20	303	-10.932%
2026-04-23	59.9500	59.9500	59.9500	59.9500	+3.416%	2	305	-12.344%
2026-04-20	57.9700	57.9700	57.9700	57.9700	+2.784%	5	307	-9.350%
2026-04-17	55.4500	56.4500	55.4500	56.4000	-1.656%	21	307	-6.826%
2026-04-16	57.3500	57.3500	57.3500	57.3500	-2.133%	1	328	-8.370%
2026-04-15	58.6000	58.6000	58.6000	58.6000	-8.294%	1	327	-10.324%
2026-04-13	63.9000	63.9000	63.9000	63.9000	-4.169%	1	327	-17.762%
2026-04-09	67.3500	67.3500	66.6800	66.6800	-2.071%	2	328	-21.191%
2026-04-08	70.3500	70.3500	66.8000	68.0900	-13.482%	10	330	-22.823%
2026-04-07	78.7000	78.7000	78.7000	78.7000	+0.127%	1	332	-33.227%
2026-04-02	81.8500	81.8500	78.6000	78.6000	+2.078%	117	226	-33.142%
2026-04-01	77.5400	77.6000	74.2100	77.0000	-2.962%	102	226	-31.753%
2026-03-31	82.9500	82.9900	79.3500	79.3500	-9.727%	46	178	-33.774%
2026-03-30	88.6600	88.6600	87.4200	87.9000	-3.300%	4	140	-40.216%
2026-03-27	87.6000	90.9000	87.6000	90.9000	+8.343%	5	139	-42.189%
2026-03-26	79.4300	83.9000	79.4300	83.9000	+22.912%	26	135	-37.366%
2026-03-19	68.2600	68.2600	68.2600	68.2600	+3.456%	1	118	-23.015%
2026-03-18	65.0500	65.9800	65.0100	65.9800	+6.626%	3	117	-20.355%
2026-03-12	61.8800	61.8800	61.8800	61.8800	-2.567%	42	114	-15.078%
2026-03-09	63.5100	63.5100	63.5100	63.5100	+7.462%	1	72	-17.257%
2026-03-05	59.1000	59.1000	59.1000	59.1000	+3.539%	20	71	-11.083%
2026-03-04	56.9100	57.1100	56.7400	57.0800	-7.036%	20	51	-7.936%
2026-03-02	61.4000	61.4000	61.4000	61.4000	-1.995%	10	48	-14.414%
2026-02-27	63.0100	63.0100	62.6500	62.6500	-0.540%	11	51	-16.121%
2026-02-23	60.0100	62.9900	60.0100	62.9900	+1.270%	3	40	-16.574%
2026-02-18	62.2000	62.2000	62.2000	62.2000	-0.655%	1	39	-15.514%
2026-02-17	62.6100	62.6100	62.6100	62.6100	+1.524%	1	38	-16.068%
2026-02-13	61.6700	61.6700	61.6700	61.6700	+1.082%	1	36	-14.788%
2026-02-12	61.0100	61.0100	61.0100	61.0100	+4.273%	1	36	-13.867%
2026-02-06	58.5600	58.5600	58.5100	58.5100	+4.932%	2	35	-10.186%
2026-02-05	54.5800	55.7600	54.5800	55.7600	+0.905%	4	33	-5.757%
2026-02-04	55.2600	55.2600	55.2600	55.2600	+7.259%	1	30	-4.904%
2026-02-03	49.2600	51.5200	49.2600	51.5200	+5.143%	2	29	+1.999%
2026-02-02	49.2300	49.2300	49.0000	49.0000	+1.010%	2	27	+7.245%
2026-01-30	48.2500	48.5100	48.2500	48.5100	+4.773%	11	26	+8.328%
2026-01-29	48.4000	48.4000	46.3000	46.3000	-21.711%	17	16	+13.499%
2026-01-23	59.1400	59.1400	59.1400	59.1400	-3.097%	1	2	-11.143%
2026-01-22	61.0300	61.0300	61.0300	61.0300	0.000%	1	1	-13.895%