Dark

META20281215P520
META Dec 15 2028 520.00 Put (META281215P00520000)
option OPRA

EOD

Sep 16, 2026

65.75-2.230%(-1.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	65.8500	65.8500	65.4700	65.7500	-2.230%	8	606	0.000%
2026-09-15	70.0000	70.0000	66.8000	67.2500	-0.415%	104	606	-2.230%
2026-09-14	67.5300	67.5300	67.5300	67.5300	-8.172%	13	630	-2.636%
2026-09-10	73.5400	73.5400	73.5400	73.5400	+1.771%	5	620	-10.593%
2026-09-09	72.6000	72.6000	72.2600	72.2600	-7.949%	6	620	-9.009%
2026-09-04	78.0600	79.4300	78.0600	78.5000	+0.835%	5	610	-16.242%
2026-09-03	79.0800	79.0800	77.8500	77.8500	-6.711%	34	610	-15.543%
2026-09-02	83.4500	84.2800	83.0500	83.4500	-4.246%	69	624	-21.210%
2026-09-01	87.1500	87.1500	87.1500	87.1500	-3.059%	1	582	-24.555%
2026-08-31	89.9000	89.9000	89.9000	89.9000	-0.498%	1	583	-26.863%
2026-08-28	90.6000	90.6000	90.3500	90.3500	-1.365%	6	583	-27.227%
2026-08-26	89.2000	91.6000	89.2000	91.6000	-3.273%	6	577	-28.221%
2026-08-25	96.0700	96.0700	94.7000	94.7000	-2.462%	15	575	-30.570%
2026-08-24	99.0000	99.0000	97.0900	97.0900	-2.910%	3	587	-32.279%
2026-08-21	99.6000	100.0000	99.6000	100.0000	-1.342%	7	586	-34.250%
2026-08-20	101.7000	102.1300	101.0000	101.3600	+2.384%	16	590	-35.132%
2026-08-19	102.8200	102.8200	99.0000	99.0000	-2.155%	32	574	-33.586%
2026-08-18	92.2500	101.1800	92.2500	101.1800	+8.249%	16	569	-35.017%
2026-08-17	88.5000	93.4700	88.5000	93.4700	+8.183%	14	561	-29.657%
2026-08-14	86.3500	86.4500	86.3500	86.4000	-2.019%	24	552	-23.900%
2026-08-13	85.3000	88.1800	85.3000	88.1800	-1.695%	2	531	-25.437%
2026-08-12	89.7000	89.7000	89.7000	89.7000	+2.397%	1	529	-26.700%
2026-08-11	87.6000	87.6000	87.6000	87.6000	+0.690%	1	529	-24.943%
2026-08-10	92.0000	92.0000	87.0000	87.0000	-2.115%	11	529	-24.425%
2026-08-07	91.9000	91.9000	88.8800	88.8800	-0.903%	15	529	-26.024%
2026-08-06	89.6900	89.6900	89.6900	89.6900	-0.818%	1	517	-26.692%
2026-08-05	90.4100	90.4300	90.4100	90.4300	+0.255%	2	516	-27.292%
2026-08-04	90.2000	90.2000	90.2000	90.2000	+0.222%	1	516	-27.106%
2026-08-03	94.7000	94.7000	89.3000	90.0000	-9.802%	93	516	-26.944%
2026-07-31	101.0600	101.3000	99.7800	99.7800	-4.242%	22	553	-34.105%
2026-07-30	107.4000	109.1900	104.2000	104.2000	+12.576%	92	550	-36.900%
2026-07-27	89.1500	92.5600	89.1500	92.5600	+2.560%	16	466	-28.965%
2026-07-24	90.9900	90.9900	90.2500	90.2500	+5.556%	13	455	-27.147%
2026-07-22	85.5500	85.5500	85.2000	85.5000	+3.149%	28	442	-23.099%
2026-07-21	82.7700	82.8900	82.7700	82.8900	-4.888%	4	456	-20.678%
2026-07-17	86.9500	87.1500	86.9500	87.1500	+9.348%	14	460	-24.555%
2026-07-15	80.3500	80.3500	79.6000	79.7000	-2.567%	3	450	-17.503%
2026-07-14	82.2800	82.7700	81.8000	81.8000	-0.024%	9	451	-19.621%
2026-07-13	81.5400	81.8200	81.5400	81.8200	+0.171%	2	456	-19.641%
2026-07-09	81.6800	81.6800	81.6800	81.6800	+0.777%	1	456	-19.503%
2026-07-07	81.0200	81.0500	80.7200	81.0500	+2.595%	145	456	-18.877%
2026-07-01	78.7000	79.0000	78.7000	79.0000	-12.076%	2	395	-16.772%
2026-06-29	89.8500	89.8500	89.8500	89.8500	-5.121%	1	397	-26.822%
2026-06-26	93.0000	95.9000	93.0000	94.7000	+0.906%	103	396	-30.570%
2026-06-25	93.8500	93.8500	93.8500	93.8500	+2.636%	2	295	-29.941%
2026-06-23	91.4400	91.4400	91.4400	91.4400	+10.904%	1	293	-28.095%
2026-06-15	83.2200	84.0000	82.4500	82.4500	-10.865%	4	294	-20.255%
2026-06-12	92.5000	92.5000	92.5000	92.5000	+2.187%	1	296	-28.919%
2026-06-11	90.5200	90.5200	90.5200	90.5200	+5.256%	1	295	-27.364%
2026-06-10	86.0000	86.0000	86.0000	86.0000	+4.242%	5	295	-23.547%
2026-06-08	85.4000	85.4000	82.5000	82.5000	-2.941%	2	290	-20.303%
2026-06-05	85.0000	85.0000	85.0000	85.0000	+16.438%	1	289	-22.647%
2026-06-04	72.3000	73.0000	72.3000	73.0000	-6.482%	8	288	-9.932%
2026-06-03	78.0600	78.0600	78.0600	78.0600	-3.630%	1	296	-15.770%
2026-06-01	74.0000	81.0000	74.0000	81.0000	+10.959%	14	297	-18.827%
2026-05-29	73.0000	73.0000	73.0000	73.0000	+2.456%	1	286	-9.932%
2026-05-28	71.2500	71.2500	71.2500	71.2500	-2.277%	1	285	-7.719%
2026-05-27	73.0000	73.0000	71.7500	72.9100	-2.422%	7	284	-9.820%
2026-05-22	74.7200	74.7200	74.7200	74.7200	-4.706%	5	291	-12.005%
2026-05-21	78.4100	78.4100	78.4100	78.4100	+2.564%	1	285	-16.146%
2026-05-15	76.4500	76.4500	76.4500	76.4500	-4.795%	2	285	-13.996%
2026-05-11	80.3000	80.3000	80.3000	80.3000	+1.261%	1	287	-18.120%
2026-05-08	79.3000	79.3000	79.3000	79.3000	+4.521%	1	287	-17.087%
2026-05-07	75.8700	75.8700	75.8700	75.8700	-0.953%	1	288	-13.339%
2026-05-06	81.4500	81.4500	76.6000	76.6000	-5.467%	3	289	-14.164%
2026-05-05	78.8300	81.0300	78.8300	81.0300	+1.186%	5	286	-18.857%
2026-05-04	80.0800	80.0800	80.0800	80.0800	0.000%	1	281	-17.895%
2026-04-30	79.0000	81.9100	79.0000	80.0800	+16.311%	65	280	-17.895%
2026-04-27	68.7500	69.0500	68.7500	68.8500	-3.504%	25	230	-4.503%
2026-04-24	71.3500	71.3500	71.3500	71.3500	+0.877%	1	228	-7.849%
2026-04-22	70.7300	70.7300	70.7300	70.7300	-0.380%	1	227	-7.041%
2026-04-21	71.0000	71.0000	71.0000	71.0000	-0.976%	1	226	-7.394%
2026-04-20	70.4500	71.7000	70.4500	71.7000	+3.658%	6	226	-8.298%
2026-04-17	68.9000	69.2800	68.8700	69.1700	-3.191%	11	225	-4.944%
2026-04-15	73.2000	73.2000	71.4500	71.4500	-3.355%	6	219	-7.978%
2026-04-14	74.7500	76.1300	73.6000	73.9300	-6.121%	35	224	-11.065%
2026-04-13	79.9200	79.9200	78.7400	78.7500	-1.808%	13	219	-16.508%
2026-04-09	80.2000	80.2000	80.2000	80.2000	-4.159%	1	219	-18.017%
2026-04-08	83.6800	83.6800	83.6800	83.6800	-9.142%	1	219	-21.427%
2026-04-06	92.1000	92.1000	92.1000	92.1000	-6.421%	1	220	-28.610%
2026-03-31	98.4200	98.4200	98.4200	98.4200	-7.898%	1	219	-33.194%
2026-03-30	108.1800	108.1800	106.8600	106.8600	-3.556%	9	220	-38.471%
2026-03-27	106.5600	112.0500	106.5600	110.8000	+9.324%	171	219	-40.659%
2026-03-26	94.0000	101.3500	94.0000	101.3500	+16.227%	20	73	-35.126%
2026-03-25	84.9800	87.2000	84.9800	87.2000	-0.502%	17	60	-24.599%
2026-03-24	87.6400	87.6400	87.6400	87.6400	0.000%	1	50	-24.977%
2026-03-20	87.6400	87.6400	87.6400	87.6400	+23.211%	1	49	-24.977%
2026-03-04	70.7200	71.5500	70.5300	71.1300	-4.779%	22	48	-7.564%
2026-03-02	74.7000	74.7000	74.7000	74.7000	-4.512%	2	33	-11.981%
2026-02-27	78.0500	78.2300	78.0500	78.2300	+1.862%	10	31	-15.953%
2026-02-23	76.8000	76.8000	76.8000	76.8000	+0.537%	6	26	-14.388%
2026-02-19	76.3900	76.3900	76.3900	76.3900	+7.365%	3	20	-13.929%
2026-02-11	71.1500	71.1500	71.1500	71.1500	+8.593%	2	20	-7.590%
2026-02-03	65.5200	65.5200	65.5200	65.5200	+7.586%	5	18	+0.351%
2026-02-02	60.6000	60.9000	60.6000	60.9000	+5.091%	8	18	+7.964%
2026-01-29	57.7000	57.9500	57.7000	57.9500	-19.703%	4	18	+13.460%
2026-01-27	71.8000	72.1700	71.8000	72.1700	-4.676%	2	14	-8.896%
2026-01-22	76.7800	76.7800	75.7100	75.7100	-7.727%	35	14	-13.155%
2026-01-21	82.0500	82.0500	82.0500	82.0500	0.000%	1	1	-19.866%