Dark

META20281215P530
META Dec 15 2028 530.00 Put (META281215P00530000)
option OPRA

EOD

Sep 17, 2026

68.80-1.447%(-1.01)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	68.8000	68.8000	68.8000	68.8000	-1.447%	8	498	0.000%
2026-09-16	69.8100	69.8100	69.8100	69.8100	-2.772%	2	490	-1.447%
2026-09-15	71.8000	71.8000	71.8000	71.8000	0.000%	1	491	-4.178%
2026-09-14	71.8000	71.8000	71.8000	71.8000	-5.650%	5	491	-4.178%
2026-09-09	79.5000	79.5000	76.0000	76.1000	-7.925%	10	491	-9.593%
2026-09-03	83.8000	83.8000	82.6500	82.6500	-6.452%	16	495	-16.757%
2026-09-02	88.6000	88.7500	88.2000	88.3500	-4.744%	48	490	-22.128%
2026-09-01	97.0000	97.0000	92.7500	92.7500	-2.655%	3	484	-25.822%
2026-08-28	95.2800	95.2800	95.2800	95.2800	-2.924%	5	483	-27.792%
2026-08-27	98.1500	98.1500	98.1500	98.1500	+0.409%	1	488	-29.903%
2026-08-26	97.7500	97.7500	97.7500	97.7500	-1.867%	1	487	-29.616%
2026-08-25	101.0000	101.0000	99.6100	99.6100	-5.133%	36	488	-30.931%
2026-08-21	105.0000	105.0000	105.0000	105.0000	+0.421%	1	454	-34.476%
2026-08-19	106.9700	106.9700	104.5600	104.5600	+1.024%	3	454	-34.200%
2026-08-18	105.0300	105.0300	103.5000	103.5000	+6.154%	6	451	-33.527%
2026-08-17	94.4000	97.9500	94.4000	97.5000	+2.524%	13	450	-29.436%
2026-08-12	90.2200	95.1000	90.2200	95.1000	+5.667%	5	438	-27.655%
2026-08-11	92.1500	92.1500	90.0000	90.0000	-3.278%	9	438	-23.556%
2026-08-10	93.4000	93.4000	93.0500	93.0500	-2.463%	2	440	-26.061%
2026-08-07	95.4000	95.4000	95.4000	95.4000	+0.042%	150	439	-27.883%
2026-08-06	94.8000	95.3600	94.8000	95.3600	+1.124%	2	289	-27.852%
2026-08-04	97.3200	97.3200	94.3000	94.3000	+0.373%	7	289	-27.041%
2026-08-03	100.0000	100.0000	92.8100	93.9500	-10.250%	35	289	-26.770%
2026-07-31	105.1900	105.1900	104.6800	104.6800	-5.353%	3	299	-34.276%
2026-07-30	114.4900	115.3500	110.0600	110.6000	+13.564%	97	298	-37.794%
2026-07-29	97.1300	97.3900	97.1300	97.3900	-0.031%	2	262	-29.356%
2026-07-28	97.9700	97.9700	96.9300	97.4200	-0.602%	5	261	-29.378%
2026-07-27	94.4000	98.7700	93.7300	98.0100	+1.523%	58	263	-29.803%
2026-07-24	95.3500	96.5400	95.3000	96.5400	+6.958%	13	265	-28.734%
2026-07-22	89.7500	90.2600	89.7500	90.2600	+2.394%	2	270	-23.776%
2026-07-20	88.7600	88.7600	86.9200	88.1500	+1.497%	29	269	-21.951%
2026-07-16	86.8500	86.8500	86.8500	86.8500	+3.086%	3	261	-20.783%
2026-07-15	83.4000	84.2500	83.4000	84.2500	-2.938%	3	261	-18.338%
2026-07-14	85.8500	86.8000	85.8500	86.8000	+3.076%	8	259	-20.737%
2026-07-13	84.1300	84.2100	84.1300	84.2100	+4.066%	10	258	-18.299%
2026-07-10	79.9500	80.9200	79.9500	80.9200	-5.101%	7	259	-14.978%
2026-07-09	95.8500	95.8500	85.2700	85.2700	-3.212%	10	259	-19.315%
2026-07-08	88.9700	88.9700	88.0000	88.1000	+2.860%	7	258	-21.907%
2026-07-07	83.5000	85.6500	83.5000	85.6500	+3.944%	4	263	-19.673%
2026-07-01	82.4000	82.4000	82.4000	82.4000	-15.918%	8	263	-16.505%
2026-06-30	98.0000	98.0000	98.0000	98.0000	-1.735%	1	264	-29.796%
2026-06-25	99.7300	99.7300	99.7300	99.7300	+4.990%	1	264	-31.014%
2026-06-23	95.4700	95.4800	94.9900	94.9900	+8.684%	7	264	-27.571%
2026-06-16	88.0000	88.0000	86.7000	87.4000	-9.430%	9	258	-21.281%
2026-06-12	96.5000	96.5000	96.5000	96.5000	+4.914%	1	256	-28.705%
2026-06-10	91.9800	91.9800	91.9800	91.9800	+3.604%	1	256	-25.201%
2026-06-09	88.7800	88.7800	88.7800	88.7800	-1.268%	1	256	-22.505%
2026-06-08	83.6700	89.9200	83.6700	89.9200	+15.876%	8	256	-23.488%
2026-06-04	77.6000	77.6000	77.6000	77.6000	-7.718%	1	257	-11.340%
2026-06-02	85.8000	85.8000	84.0900	84.0900	+10.340%	4	257	-18.183%
2026-05-27	76.2100	76.2100	76.2100	76.2100	-4.856%	5	257	-9.723%
2026-05-22	80.1000	80.1000	80.1000	80.1000	-2.732%	1	257	-14.107%
2026-05-20	82.4300	82.4300	82.3500	82.3500	-2.786%	4	257	-16.454%
2026-05-12	84.7100	84.7100	84.7100	84.7100	+2.492%	2	253	-18.782%
2026-05-05	82.6500	82.6500	82.6500	82.6500	-1.372%	2	253	-16.757%
2026-05-01	83.8000	83.8000	83.8000	83.8000	-0.605%	1	254	-17.900%
2026-04-30	85.6800	89.0000	84.3100	84.3100	+13.411%	4	254	-18.396%
2026-04-24	74.3400	74.3400	74.3400	74.3400	-0.906%	2	251	-7.452%
2026-04-20	75.0200	75.0200	75.0200	75.0200	+3.519%	3	253	-8.291%
2026-04-17	72.4700	72.4700	72.4700	72.4700	-3.373%	5	256	-5.064%
2026-04-15	75.0000	75.0000	75.0000	75.0000	-4.943%	2	261	-8.267%
2026-04-14	78.9000	78.9000	78.9000	78.9000	-10.034%	1	261	-12.801%
2026-04-08	87.7000	87.7000	87.7000	87.7000	-13.117%	1	261	-21.551%
2026-04-07	100.9600	100.9800	100.9100	100.9400	-0.059%	6	261	-31.841%
2026-04-02	101.0000	101.0000	101.0000	101.0000	+3.952%	1	260	-31.881%
2026-04-01	98.0000	98.0000	97.1600	97.1600	-4.370%	2	260	-29.189%
2026-03-31	105.0000	105.0000	101.6000	101.6000	-9.857%	6	260	-32.283%
2026-03-30	114.3400	114.3400	112.2000	112.7100	-2.945%	10	260	-38.958%
2026-03-27	114.2500	116.9000	114.1000	116.1300	+7.988%	164	254	-40.756%
2026-03-26	102.0200	107.5600	102.0200	107.5400	+18.436%	238	273	-36.024%
2026-03-25	90.8000	90.8000	90.8000	90.8000	+3.276%	1	109	-24.229%
2026-03-19	87.9200	87.9200	87.9200	87.9200	+5.762%	3	108	-21.747%
2026-03-17	82.0100	83.1700	82.0100	83.1300	+12.126%	5	105	-17.238%
2026-03-04	73.3000	74.1400	73.3000	74.1400	-4.827%	3	104	-7.203%
2026-03-03	77.9000	77.9000	77.9000	77.9000	-5.127%	1	103	-11.682%
2026-02-27	80.7800	82.1100	80.7800	82.1100	-1.191%	15	103	-16.210%
2026-02-24	83.1000	83.1000	83.1000	83.1000	+3.102%	1	98	-17.208%
2026-02-19	82.2000	82.2000	80.6000	80.6000	+1.703%	2	97	-14.640%
2026-02-12	79.2500	79.2500	79.2500	79.2500	+4.194%	5	97	-13.186%
2026-02-09	76.0600	76.0600	76.0600	76.0600	+1.009%	1	96	-9.545%
2026-02-06	75.3000	75.3000	75.3000	75.3000	+2.757%	1	95	-8.632%
2026-02-05	76.0000	76.0000	72.6200	73.2800	+12.895%	80	94	-6.114%
2026-02-02	64.9100	64.9100	64.9100	64.9100	-13.981%	1	16	+5.993%
2026-01-26	75.4500	75.4600	75.4500	75.4600	-3.256%	23	15	-8.826%
2026-01-23	78.0000	78.0000	78.0000	78.0000	-2.145%	1	24	-11.795%
2026-01-22	80.0500	80.0500	79.7100	79.7100	0.000%	24	24	-13.687%