Dark

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

EOD

Sep 17, 2026

57.60-0.535%(-0.31)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	57.6000	58.6600	57.6000	57.6000	-0.535%	9	3,572	0.000%
2026-09-16	58.5000	58.5000	57.9100	57.9100	-2.917%	16	3,571	-0.535%
2026-09-15	60.9500	61.5000	59.1200	59.6500	-1.127%	123	3,587	-3.437%
2026-09-14	59.4300	63.0500	59.4300	60.3300	-5.852%	60	3,678	-4.525%
2026-09-11	63.5200	64.4000	63.3800	64.0800	-3.261%	41	3,689	-10.112%
2026-09-10	63.6600	66.2400	63.5000	66.2400	+3.226%	238	3,678	-13.043%
2026-09-09	65.3000	66.0000	64.0000	64.1700	-8.407%	31	3,881	-10.238%
2026-09-08	68.2200	70.8000	68.2200	70.0600	-0.199%	14	3,882	-17.785%
2026-09-04	70.0000	70.5000	69.5000	70.2000	-0.637%	17	3,869	-17.949%
2026-09-03	70.3000	71.5000	68.8500	70.6500	-5.396%	268	3,869	-18.471%
2026-09-02	77.0500	77.0500	74.3000	74.6800	-5.408%	104	3,662	-22.871%
2026-09-01	79.0000	79.0000	77.8700	78.9500	-2.735%	13	3,601	-27.042%
2026-08-31	82.0000	82.0000	80.8800	81.1700	-0.527%	10	3,606	-29.038%
2026-08-28	80.7500	81.8700	80.4600	81.6000	-1.805%	34	3,604	-29.412%
2026-08-27	84.0000	84.0000	82.3300	83.1000	+0.605%	3	3,594	-30.686%
2026-08-26	85.0000	86.0000	80.5700	82.6000	-3.673%	18	3,592	-30.266%
2026-08-25	85.9000	86.1000	85.6800	85.7500	-1.775%	4	3,581	-32.828%
2026-08-24	89.2300	89.6000	87.0500	87.3000	-2.730%	18	3,581	-34.021%
2026-08-21	91.2000	91.2000	89.0300	89.7500	-3.235%	22	3,582	-35.822%
2026-08-20	90.6200	93.0000	90.6200	92.7500	+3.343%	33	3,578	-37.898%
2026-08-19	91.5500	91.5500	89.7500	89.7500	-1.374%	401	3,550	-35.822%
2026-08-18	88.8800	91.2500	88.1500	91.0000	+8.205%	70	3,357	-36.703%
2026-08-17	80.3500	84.3500	79.8000	84.1000	+8.586%	140	3,297	-31.510%
2026-08-14	77.3000	77.4500	77.3000	77.4500	-1.086%	3	3,199	-25.629%
2026-08-13	79.0000	79.0000	78.1000	78.3000	-2.793%	6	3,199	-26.437%
2026-08-12	79.1400	81.4000	79.1400	80.5500	+6.618%	10	3,195	-28.492%
2026-08-11	73.9000	76.2700	73.9000	75.5500	-4.488%	6	3,189	-23.759%
2026-08-10	78.8400	79.8200	78.0300	79.1000	-2.165%	25	3,191	-27.181%
2026-08-07	82.0000	82.0000	80.8500	80.8500	-1.402%	4	3,184	-28.757%
2026-08-06	82.5000	82.5000	81.8500	82.0000	-0.966%	16	3,186	-29.756%
2026-08-05	79.5000	82.8000	79.0000	82.8000	+1.807%	13	3,185	-30.435%
2026-08-04	82.4000	82.9700	80.7000	81.3300	+0.656%	15	3,188	-29.177%
2026-08-03	86.6500	86.6500	78.7300	80.8000	-8.546%	1,050	3,186	-28.713%
2026-07-31	89.0000	92.6000	88.3500	88.3500	-6.310%	18	2,322	-34.805%
2026-07-30	97.8500	99.0000	94.3000	94.3000	+12.262%	226	2,366	-38.918%
2026-07-29	82.8000	84.0000	81.9700	84.0000	+2.066%	4	2,270	-31.429%
2026-07-28	82.9000	84.8500	82.3000	82.3000	-2.140%	64	2,266	-30.012%
2026-07-27	80.8800	84.1700	80.4500	84.1000	+1.816%	294	2,203	-31.510%
2026-07-24	81.8000	82.7500	81.7000	82.6000	-0.254%	41	2,136	-30.266%
2026-07-23	84.2000	84.6400	82.7500	82.8100	+4.756%	40	2,136	-30.443%
2026-07-22	76.5500	79.0500	76.4500	79.0500	+7.070%	57	2,121	-27.135%
2026-07-21	74.8100	74.8100	73.8300	73.8300	-1.599%	8	2,109	-21.983%
2026-07-20	77.3000	77.3000	74.4500	75.0300	-3.187%	53	2,109	-23.231%
2026-07-17	79.5500	80.2500	76.6000	77.5000	+3.196%	88	2,088	-25.677%
2026-07-16	73.8400	75.1000	73.0000	75.1000	+4.596%	139	2,083	-23.302%
2026-07-15	74.1000	74.1000	69.5800	71.8000	-3.169%	207	2,050	-19.777%
2026-07-14	74.8000	74.8000	72.7000	74.1500	+0.203%	33	2,077	-22.320%
2026-07-13	71.0000	74.0000	70.6500	74.0000	+3.352%	56	2,091	-22.162%
2026-07-10	67.7500	71.6600	67.3000	71.6000	-1.675%	46	2,086	-19.553%
2026-07-09	81.5500	81.5500	72.8200	72.8200	-6.039%	41	2,071	-20.901%
2026-07-08	75.4000	77.5000	75.4000	77.5000	+6.749%	241	2,078	-25.677%
2026-07-07	72.2100	73.0500	70.4500	72.6000	-4.724%	22	2,091	-20.661%
2026-07-06	76.4000	76.4000	76.2000	76.2000	-3.287%	2	2,102	-24.409%
2026-07-02	73.9400	78.7900	73.9400	78.7900	+10.458%	6	2,100	-26.894%
2026-07-01	74.0800	74.0800	68.5000	71.3300	-14.462%	57	2,100	-19.249%
2026-06-30	83.7500	84.4500	82.9000	83.3900	+1.944%	20	2,139	-30.927%
2026-06-29	81.2500	81.8000	80.8100	81.8000	-3.765%	20	2,139	-29.584%
2026-06-26	88.0100	88.0100	83.7300	85.0000	-1.848%	18	2,142	-32.235%
2026-06-25	86.0500	88.0000	84.8700	86.6000	+5.610%	24	2,134	-33.487%
2026-06-24	83.0000	83.0000	81.9500	82.0000	+0.122%	3	2,114	-29.756%
2026-06-23	81.0000	82.2500	80.4000	81.9000	+0.012%	7	2,113	-29.670%
2026-06-22	80.2800	83.1700	80.2800	81.8900	+2.363%	26	2,108	-29.662%
2026-06-18	82.4500	82.4500	79.4900	80.0000	-2.439%	17	2,092	-28.000%
2026-06-17	76.0000	82.0000	75.4000	82.0000	+10.691%	31	2,092	-29.756%
2026-06-16	72.6500	74.7000	72.6500	74.0800	-2.436%	16	2,092	-22.246%
2026-06-15	77.6000	77.6000	73.4300	75.9300	-8.297%	61	2,100	-24.141%
2026-06-12	82.0000	82.8000	80.0000	82.8000	+2.222%	23	2,078	-30.435%
2026-06-11	81.2000	83.3400	81.0000	81.0000	+1.925%	9	2,066	-28.889%
2026-06-10	77.6200	79.4700	77.6200	79.4700	+2.410%	73	2,060	-27.520%
2026-06-09	74.1400	77.6000	74.1400	77.6000	+2.591%	103	2,007	-25.773%
2026-06-08	76.4700	76.4700	75.4300	75.6400	+1.191%	9	2,008	-23.850%
2026-06-05	68.3600	76.3900	68.3600	74.7500	+13.516%	79	2,004	-22.943%
2026-06-04	65.3600	65.8500	64.6000	65.8500	-3.728%	72	1,960	-12.528%
2026-06-03	71.4500	71.4500	68.3000	68.4000	-5.355%	22	1,978	-15.789%
2026-06-02	72.2500	73.1000	71.1500	72.2700	+4.361%	585	1,990	-20.299%
2026-06-01	65.0000	72.4000	65.0000	69.2500	+7.866%	7	1,527	-16.823%
2026-05-29	64.8000	64.8000	64.2000	64.2000	+1.102%	3	1,524	-10.280%
2026-05-28	64.1000	64.8000	63.5000	63.5000	-0.936%	34	1,523	-9.291%
2026-05-27	68.6700	68.6700	64.1000	64.1000	-4.613%	6	1,495	-10.140%
2026-05-26	68.4500	68.4500	67.2000	67.2000	+1.205%	12	1,497	-14.286%
2026-05-22	68.2900	68.4200	66.4000	66.4000	-4.116%	12	1,496	-13.253%
2026-05-21	70.6500	70.7500	69.2500	69.2500	-1.128%	4	1,485	-16.823%
2026-05-20	71.0000	71.3800	69.9000	70.0400	-0.652%	36	1,485	-17.761%
2026-05-19	69.2000	70.5000	68.4500	70.5000	+1.003%	54	1,401	-18.298%
2026-05-18	69.8000	69.8000	69.8000	69.8000	+2.798%	1	1,401	-17.479%
2026-05-15	67.8700	68.1800	67.8700	67.9000	-0.294%	6	1,401	-15.169%
2026-05-14	68.5000	68.5000	66.9300	68.1000	-1.802%	38	1,399	-15.419%
2026-05-13	73.0000	73.0000	68.4300	69.3500	-2.310%	72	1,404	-16.943%
2026-05-12	72.7500	72.7500	70.1000	70.9900	-1.403%	80	1,404	-18.862%
2026-05-11	72.0000	72.0000	70.7500	72.0000	+3.821%	20	1,404	-20.000%
2026-05-08	67.8000	71.4000	67.8000	69.3500	+1.049%	18	1,409	-16.943%
2026-05-07	68.6500	69.7000	68.2300	68.6300	-1.957%	183	1,403	-16.072%
2026-05-06	71.4900	73.0000	69.3000	70.0000	-3.288%	58	1,407	-17.714%
2026-05-05	71.0000	73.0000	70.7200	72.3800	+2.159%	708	1,382	-20.420%
2026-05-04	72.5000	72.5000	70.5500	70.8500	-0.352%	16	2,038	-18.701%
2026-05-01	70.0000	72.0000	69.0000	71.1000	+1.167%	192	1,943	-18.987%
2026-04-30	70.0000	74.0000	69.0000	70.2800	+14.855%	173	1,943	-18.042%
2026-04-29	62.8100	62.8100	60.9500	61.1900	-3.333%	46	1,815	-5.867%
2026-04-28	63.0500	63.6700	63.0500	63.3000	+2.344%	53	1,793	-9.005%
2026-04-27	63.0000	63.2000	61.8000	61.8500	-2.522%	41	1,793	-6.871%
2026-04-24	66.2100	66.2100	63.3100	63.4500	-4.644%	24	1,770	-9.220%
2026-04-23	65.8900	66.8000	65.8900	66.5400	+4.820%	5	1,757	-13.436%
2026-04-22	63.3200	63.4800	63.3200	63.4800	-1.886%	7	1,756	-9.263%
2026-04-21	63.9800	64.7000	63.9700	64.7000	+0.403%	5	1,758	-10.974%
2026-04-20	60.3500	64.4400	60.3500	64.4400	+3.952%	5	1,758	-10.615%
2026-04-17	62.9500	62.9500	61.5500	61.9900	-3.292%	13	1,761	-7.082%
2026-04-16	63.7000	64.1000	63.7000	64.1000	-1.536%	151	1,759	-10.140%
2026-04-15	65.0000	65.1000	65.0000	65.1000	-1.528%	8	1,758	-11.521%
2026-04-14	69.4400	69.4400	66.1100	66.1100	-6.861%	38	1,764	-12.872%
2026-04-13	72.0600	72.0600	70.9700	70.9800	-2.927%	16	1,784	-18.850%
2026-04-10	72.8400	73.5000	72.5500	73.1200	+0.261%	18	1,794	-21.225%
2026-04-09	76.0000	76.0000	72.9300	72.9300	-4.291%	55	1,734	-21.020%
2026-04-08	78.5800	80.2500	74.1700	76.2000	-11.395%	31	1,745	-24.409%
2026-04-07	87.5000	88.0000	86.0000	86.0000	+1.176%	9	1,743	-33.023%
2026-04-06	85.1000	88.0000	84.0000	85.0000	-2.679%	13	1,740	-32.235%
2026-04-02	86.7500	87.6000	86.7500	87.3400	+3.361%	58	1,689	-34.051%
2026-04-01	86.0000	86.0000	83.1500	84.5000	-3.977%	15	1,689	-31.834%
2026-03-31	91.4000	92.3400	87.3500	88.0000	-9.744%	20	1,693	-34.545%
2026-03-30	98.3000	99.0000	96.5500	97.5000	-3.628%	95	1,683	-40.923%
2026-03-27	94.9000	101.1700	94.7000	101.1700	+7.479%	248	1,628	-43.066%
2026-03-26	82.5500	94.7500	82.5500	94.1300	+19.606%	394	1,436	-38.808%
2026-03-25	76.6800	78.9000	76.6800	78.7000	+0.064%	18	1,095	-26.811%
2026-03-24	78.0000	79.4200	78.0000	78.6500	+4.643%	11	1,106	-26.764%
2026-03-23	77.0400	77.0400	75.0000	75.1600	-6.343%	98	1,099	-23.363%
2026-03-20	77.3500	80.2500	77.3500	80.2500	+6.151%	9	1,031	-28.224%
2026-03-19	75.0500	76.7500	75.0500	75.6000	+2.162%	8	1,026	-23.810%
2026-03-18	71.5000	74.0000	71.5000	74.0000	+2.992%	6	1,024	-22.162%
2026-03-17	70.2000	71.9600	70.2000	71.8500	-0.056%	683	1,020	-19.833%
2026-03-16	71.7700	72.4100	71.5500	71.8900	-4.718%	42	343	-19.878%
2026-03-13	74.0000	75.8400	74.0000	75.4500	+8.561%	8	316	-23.658%
2026-03-12	68.6800	69.5000	68.2000	69.5000	+4.732%	13	310	-17.122%
2026-03-11	65.7500	66.8200	65.7500	66.3600	+0.530%	3	300	-13.201%
2026-03-10	66.0500	67.2800	66.0100	66.0100	-8.977%	5	300	-12.740%
2026-03-09	70.2500	72.5200	70.2500	72.5200	+4.586%	4	300	-20.574%
2026-03-06	70.0000	70.9500	69.3400	69.3400	+8.462%	14	302	-16.931%
2026-03-04	63.7100	64.2500	63.3900	63.9300	-4.653%	41	289	-9.901%
2026-03-03	70.0000	70.0000	66.5000	67.0500	+0.903%	32	287	-14.094%
2026-03-02	66.1000	66.4500	66.1000	66.4500	-5.705%	11	281	-13.318%
2026-02-27	69.5000	70.8700	69.5000	70.4700	+5.970%	12	290	-18.263%
2026-02-26	66.4000	67.7500	65.8500	66.5000	-1.467%	50	280	-13.383%
2026-02-25	67.7500	67.8800	67.4900	67.4900	-3.983%	40	288	-14.654%
2026-02-24	71.3600	71.8700	70.2900	70.2900	+1.137%	18	288	-18.054%
2026-02-23	66.6200	69.5000	66.6200	69.5000	+5.303%	14	282	-17.122%
2026-02-20	66.2500	66.3000	66.0000	66.0000	-4.223%	12	276	-12.727%
2026-02-19	70.1600	70.1600	68.9100	68.9100	-1.557%	10	281	-16.413%
2026-02-18	70.0000	70.0000	70.0000	70.0000	+0.287%	1	273	-17.714%
2026-02-17	69.8000	69.8000	69.8000	69.8000	-0.556%	1	273	-17.479%
2026-02-13	71.0900	71.0900	69.8500	70.1900	+3.084%	4	274	-17.937%
2026-02-12	63.6000	69.0400	63.5000	68.0900	+6.841%	41	274	-15.406%
2026-02-11	64.1500	64.1500	63.7300	63.7300	+1.805%	21	243	-9.619%
2026-02-09	64.2400	64.2400	62.6000	62.6000	-3.692%	21	222	-7.987%
2026-02-06	65.8600	66.1700	64.3000	65.0000	+3.175%	36	231	-11.385%
2026-02-05	63.7800	64.4500	63.0000	63.0000	+1.728%	6	219	-8.571%
2026-02-04	61.4700	62.3700	60.3000	61.9300	+9.109%	35	219	-6.992%
2026-02-03	56.0400	56.7600	56.0400	56.7600	+5.896%	6	195	+1.480%
2026-02-02	55.0800	55.0800	53.5800	53.6000	-0.649%	25	189	+7.463%
2026-01-30	53.8100	54.3800	53.5700	53.9500	+0.747%	4	167	+6.766%
2026-01-29	54.0000	55.0000	53.5500	53.5500	-15.603%	54	163	+7.563%
2026-01-28	63.7000	63.7000	63.4500	63.4500	-0.439%	21	110	-9.220%
2026-01-27	65.0300	65.1400	63.7300	63.7300	-1.362%	29	91	-9.619%
2026-01-26	65.4200	65.4200	64.2500	64.6100	-4.985%	36	84	-10.850%
2026-01-22	68.5700	68.9500	68.0000	68.0000	-7.483%	43	50	-15.294%
2026-01-21	74.0000	74.0000	72.0000	73.5000	0.000%	60	41	-21.633%