Dark

META20281215P500
META Dec 15 2028 500.00 Put (META281215P00500000)
option OPRA

EOD

Jul 23, 2026

82.81+4.756%(+3.76)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	84.2000	84.6400	82.7500	82.8100	+4.756%	40	2,136	0.000%
2026-07-22	76.5500	79.0500	76.4500	79.0500	+7.070%	57	2,121	+4.756%
2026-07-21	74.8100	74.8100	73.8300	73.8300	-1.599%	8	2,109	+12.163%
2026-07-20	77.3000	77.3000	74.4500	75.0300	-3.187%	53	2,109	+10.369%
2026-07-17	79.5500	80.2500	76.6000	77.5000	+3.196%	88	2,088	+6.852%
2026-07-16	73.8400	75.1000	73.0000	75.1000	+4.596%	139	2,083	+10.266%
2026-07-15	74.1000	74.1000	69.5800	71.8000	-3.169%	207	2,050	+15.334%
2026-07-14	74.8000	74.8000	72.7000	74.1500	+0.203%	33	2,077	+11.679%
2026-07-13	71.0000	74.0000	70.6500	74.0000	+3.352%	56	2,091	+11.905%
2026-07-10	67.7500	71.6600	67.3000	71.6000	-1.675%	46	2,086	+15.656%
2026-07-09	81.5500	81.5500	72.8200	72.8200	-6.039%	41	2,071	+13.719%
2026-07-08	75.4000	77.5000	75.4000	77.5000	+6.749%	241	2,078	+6.852%
2026-07-07	72.2100	73.0500	70.4500	72.6000	-4.724%	22	2,091	+14.063%
2026-07-06	76.4000	76.4000	76.2000	76.2000	-3.287%	2	2,102	+8.675%
2026-07-02	73.9400	78.7900	73.9400	78.7900	+10.458%	6	2,100	+5.102%
2026-07-01	74.0800	74.0800	68.5000	71.3300	-14.462%	57	2,100	+16.094%
2026-06-30	83.7500	84.4500	82.9000	83.3900	+1.944%	20	2,139	-0.696%
2026-06-29	81.2500	81.8000	80.8100	81.8000	-3.765%	20	2,139	+1.235%
2026-06-26	88.0100	88.0100	83.7300	85.0000	-1.848%	18	2,142	-2.576%
2026-06-25	86.0500	88.0000	84.8700	86.6000	+5.610%	24	2,134	-4.376%
2026-06-24	83.0000	83.0000	81.9500	82.0000	+0.122%	3	2,114	+0.988%
2026-06-23	81.0000	82.2500	80.4000	81.9000	+0.012%	7	2,113	+1.111%
2026-06-22	80.2800	83.1700	80.2800	81.8900	+2.363%	26	2,108	+1.123%
2026-06-18	82.4500	82.4500	79.4900	80.0000	-2.439%	17	2,092	+3.513%
2026-06-17	76.0000	82.0000	75.4000	82.0000	+10.691%	31	2,092	+0.988%
2026-06-16	72.6500	74.7000	72.6500	74.0800	-2.436%	16	2,092	+11.785%
2026-06-15	77.6000	77.6000	73.4300	75.9300	-8.297%	61	2,100	+9.061%
2026-06-12	82.0000	82.8000	80.0000	82.8000	+2.222%	23	2,078	+0.012%
2026-06-11	81.2000	83.3400	81.0000	81.0000	+1.925%	9	2,066	+2.235%
2026-06-10	77.6200	79.4700	77.6200	79.4700	+2.410%	73	2,060	+4.203%
2026-06-09	74.1400	77.6000	74.1400	77.6000	+2.591%	103	2,007	+6.714%
2026-06-08	76.4700	76.4700	75.4300	75.6400	+1.191%	9	2,008	+9.479%
2026-06-05	68.3600	76.3900	68.3600	74.7500	+13.516%	79	2,004	+10.783%
2026-06-04	65.3600	65.8500	64.6000	65.8500	-3.728%	72	1,960	+25.756%
2026-06-03	71.4500	71.4500	68.3000	68.4000	-5.355%	22	1,978	+21.067%
2026-06-02	72.2500	73.1000	71.1500	72.2700	+4.361%	585	1,990	+14.584%
2026-06-01	65.0000	72.4000	65.0000	69.2500	+7.866%	7	1,527	+19.581%
2026-05-29	64.8000	64.8000	64.2000	64.2000	+1.102%	3	1,524	+28.988%
2026-05-28	64.1000	64.8000	63.5000	63.5000	-0.936%	34	1,523	+30.409%
2026-05-27	68.6700	68.6700	64.1000	64.1000	-4.613%	6	1,495	+29.189%
2026-05-26	68.4500	68.4500	67.2000	67.2000	+1.205%	12	1,497	+23.229%
2026-05-22	68.2900	68.4200	66.4000	66.4000	-4.116%	12	1,496	+24.714%
2026-05-21	70.6500	70.7500	69.2500	69.2500	-1.128%	4	1,485	+19.581%
2026-05-20	71.0000	71.3800	69.9000	70.0400	-0.652%	36	1,485	+18.232%
2026-05-19	69.2000	70.5000	68.4500	70.5000	+1.003%	54	1,401	+17.461%
2026-05-18	69.8000	69.8000	69.8000	69.8000	+2.798%	1	1,401	+18.639%
2026-05-15	67.8700	68.1800	67.8700	67.9000	-0.294%	6	1,401	+21.959%
2026-05-14	68.5000	68.5000	66.9300	68.1000	-1.802%	38	1,399	+21.601%
2026-05-13	73.0000	73.0000	68.4300	69.3500	-2.310%	72	1,404	+19.409%
2026-05-12	72.7500	72.7500	70.1000	70.9900	-1.403%	80	1,404	+16.650%
2026-05-11	72.0000	72.0000	70.7500	72.0000	+3.821%	20	1,404	+15.014%
2026-05-08	67.8000	71.4000	67.8000	69.3500	+1.049%	18	1,409	+19.409%
2026-05-07	68.6500	69.7000	68.2300	68.6300	-1.957%	183	1,403	+20.662%
2026-05-06	71.4900	73.0000	69.3000	70.0000	-3.288%	58	1,407	+18.300%
2026-05-05	71.0000	73.0000	70.7200	72.3800	+2.159%	708	1,382	+14.410%
2026-05-04	72.5000	72.5000	70.5500	70.8500	-0.352%	16	2,038	+16.881%
2026-05-01	70.0000	72.0000	69.0000	71.1000	+1.167%	192	1,943	+16.470%
2026-04-30	70.0000	74.0000	69.0000	70.2800	+14.855%	173	1,943	+17.829%
2026-04-29	62.8100	62.8100	60.9500	61.1900	-3.333%	46	1,815	+35.333%
2026-04-28	63.0500	63.6700	63.0500	63.3000	+2.344%	53	1,793	+30.821%
2026-04-27	63.0000	63.2000	61.8000	61.8500	-2.522%	41	1,793	+33.888%
2026-04-24	66.2100	66.2100	63.3100	63.4500	-4.644%	24	1,770	+30.512%
2026-04-23	65.8900	66.8000	65.8900	66.5400	+4.820%	5	1,757	+24.451%
2026-04-22	63.3200	63.4800	63.3200	63.4800	-1.886%	7	1,756	+30.451%
2026-04-21	63.9800	64.7000	63.9700	64.7000	+0.403%	5	1,758	+27.991%
2026-04-20	60.3500	64.4400	60.3500	64.4400	+3.952%	5	1,758	+28.507%
2026-04-17	62.9500	62.9500	61.5500	61.9900	-3.292%	13	1,761	+33.586%
2026-04-16	63.7000	64.1000	63.7000	64.1000	-1.536%	151	1,759	+29.189%
2026-04-15	65.0000	65.1000	65.0000	65.1000	-1.528%	8	1,758	+27.204%
2026-04-14	69.4400	69.4400	66.1100	66.1100	-6.861%	38	1,764	+25.261%
2026-04-13	72.0600	72.0600	70.9700	70.9800	-2.927%	16	1,784	+16.667%
2026-04-10	72.8400	73.5000	72.5500	73.1200	+0.261%	18	1,794	+13.252%
2026-04-09	76.0000	76.0000	72.9300	72.9300	-4.291%	55	1,734	+13.547%
2026-04-08	78.5800	80.2500	74.1700	76.2000	-11.395%	31	1,745	+8.675%
2026-04-07	87.5000	88.0000	86.0000	86.0000	+1.176%	9	1,743	-3.709%
2026-04-06	85.1000	88.0000	84.0000	85.0000	-2.679%	13	1,740	-2.576%
2026-04-02	86.7500	87.6000	86.7500	87.3400	+3.361%	58	1,689	-5.187%
2026-04-01	86.0000	86.0000	83.1500	84.5000	-3.977%	15	1,689	-2.000%
2026-03-31	91.4000	92.3400	87.3500	88.0000	-9.744%	20	1,693	-5.898%
2026-03-30	98.3000	99.0000	96.5500	97.5000	-3.628%	95	1,683	-15.067%
2026-03-27	94.9000	101.1700	94.7000	101.1700	+7.479%	248	1,628	-18.148%
2026-03-26	82.5500	94.7500	82.5500	94.1300	+19.606%	394	1,436	-12.026%
2026-03-25	76.6800	78.9000	76.6800	78.7000	+0.064%	18	1,095	+5.222%
2026-03-24	78.0000	79.4200	78.0000	78.6500	+4.643%	11	1,106	+5.289%
2026-03-23	77.0400	77.0400	75.0000	75.1600	-6.343%	98	1,099	+10.178%
2026-03-20	77.3500	80.2500	77.3500	80.2500	+6.151%	9	1,031	+3.190%
2026-03-19	75.0500	76.7500	75.0500	75.6000	+2.162%	8	1,026	+9.537%
2026-03-18	71.5000	74.0000	71.5000	74.0000	+2.992%	6	1,024	+11.905%
2026-03-17	70.2000	71.9600	70.2000	71.8500	-0.056%	683	1,020	+15.254%
2026-03-16	71.7700	72.4100	71.5500	71.8900	-4.718%	42	343	+15.190%
2026-03-13	74.0000	75.8400	74.0000	75.4500	+8.561%	8	316	+9.755%
2026-03-12	68.6800	69.5000	68.2000	69.5000	+4.732%	13	310	+19.151%
2026-03-11	65.7500	66.8200	65.7500	66.3600	+0.530%	3	300	+24.789%
2026-03-10	66.0500	67.2800	66.0100	66.0100	-8.977%	5	300	+25.451%
2026-03-09	70.2500	72.5200	70.2500	72.5200	+4.586%	4	300	+14.189%
2026-03-06	70.0000	70.9500	69.3400	69.3400	+8.462%	14	302	+19.426%
2026-03-04	63.7100	64.2500	63.3900	63.9300	-4.653%	41	289	+29.532%
2026-03-03	70.0000	70.0000	66.5000	67.0500	+0.903%	32	287	+23.505%
2026-03-02	66.1000	66.4500	66.1000	66.4500	-5.705%	11	281	+24.620%
2026-02-27	69.5000	70.8700	69.5000	70.4700	+5.970%	12	290	+17.511%
2026-02-26	66.4000	67.7500	65.8500	66.5000	-1.467%	50	280	+24.526%
2026-02-25	67.7500	67.8800	67.4900	67.4900	-3.983%	40	288	+22.700%
2026-02-24	71.3600	71.8700	70.2900	70.2900	+1.137%	18	288	+17.812%
2026-02-23	66.6200	69.5000	66.6200	69.5000	+5.303%	14	282	+19.151%
2026-02-20	66.2500	66.3000	66.0000	66.0000	-4.223%	12	276	+25.470%
2026-02-19	70.1600	70.1600	68.9100	68.9100	-1.557%	10	281	+20.171%
2026-02-18	70.0000	70.0000	70.0000	70.0000	+0.287%	1	273	+18.300%
2026-02-17	69.8000	69.8000	69.8000	69.8000	-0.556%	1	273	+18.639%
2026-02-13	71.0900	71.0900	69.8500	70.1900	+3.084%	4	274	+17.980%
2026-02-12	63.6000	69.0400	63.5000	68.0900	+6.841%	41	274	+21.618%
2026-02-11	64.1500	64.1500	63.7300	63.7300	+1.805%	21	243	+29.939%
2026-02-09	64.2400	64.2400	62.6000	62.6000	-3.692%	21	222	+32.284%
2026-02-06	65.8600	66.1700	64.3000	65.0000	+3.175%	36	231	+27.400%
2026-02-05	63.7800	64.4500	63.0000	63.0000	+1.728%	6	219	+31.444%
2026-02-04	61.4700	62.3700	60.3000	61.9300	+9.109%	35	219	+33.715%
2026-02-03	56.0400	56.7600	56.0400	56.7600	+5.896%	6	195	+45.895%
2026-02-02	55.0800	55.0800	53.5800	53.6000	-0.649%	25	189	+54.496%
2026-01-30	53.8100	54.3800	53.5700	53.9500	+0.747%	4	167	+53.494%
2026-01-29	54.0000	55.0000	53.5500	53.5500	-15.603%	54	163	+54.641%
2026-01-28	63.7000	63.7000	63.4500	63.4500	-0.439%	21	110	+30.512%
2026-01-27	65.0300	65.1400	63.7300	63.7300	-1.362%	29	91	+29.939%
2026-01-26	65.4200	65.4200	64.2500	64.6100	-4.985%	36	84	+28.169%
2026-01-22	68.5700	68.9500	68.0000	68.0000	-7.483%	43	50	+21.779%
2026-01-21	74.0000	74.0000	72.0000	73.5000	0.000%	60	41	+12.667%