Dark

META20281215P540
META Dec 15 2028 540.00 Put (META281215P00540000)
option OPRA

EOD

Sep 16, 2026

72.00-4.737%(-3.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	72.0000	72.0000	72.0000	72.0000	-4.737%	1	731	0.000%
2026-09-15	78.2500	78.2500	75.5800	75.5800	-2.540%	2	731	-4.737%
2026-09-14	77.1200	77.5500	77.1200	77.5500	-2.096%	2	731	-7.157%
2026-09-11	79.2100	79.2100	79.2100	79.2100	-2.028%	1	733	-9.102%
2026-09-10	80.8500	80.8500	80.8500	80.8500	-4.882%	8	733	-10.946%
2026-09-09	85.0000	85.0000	85.0000	85.0000	-3.563%	1	725	-15.294%
2026-09-08	86.9500	88.1400	86.4500	88.1400	+3.269%	39	726	-18.312%
2026-09-04	87.1500	87.3500	85.0500	85.3500	-2.178%	29	739	-15.641%
2026-09-03	88.4900	88.9200	86.7000	87.2500	-9.894%	85	739	-17.479%
2026-09-02	96.8300	96.8300	96.8300	96.8300	-3.958%	4	698	-25.643%
2026-09-01	100.8200	100.8200	100.8200	100.8200	+0.599%	1	694	-28.586%
2026-08-31	100.6200	100.6200	100.2200	100.2200	-0.229%	4	693	-28.158%
2026-08-28	100.0000	100.4500	98.0000	100.4500	-2.314%	6	691	-28.323%
2026-08-27	103.0000	103.0000	99.7800	102.8300	+2.727%	8	687	-29.982%
2026-08-26	98.7500	104.4000	98.7500	100.1000	-4.667%	11	688	-28.072%
2026-08-25	105.0000	105.0000	105.0000	105.0000	-2.198%	10	696	-31.429%
2026-08-24	110.5200	110.5200	107.3600	107.3600	-2.320%	25	696	-32.936%
2026-08-21	109.9100	109.9100	109.9100	109.9100	-2.493%	1	697	-34.492%
2026-08-20	112.0000	112.7200	111.8900	112.7200	+2.259%	30	696	-36.125%
2026-08-19	114.0000	114.0000	110.0000	110.2300	-0.961%	19	688	-34.682%
2026-08-18	108.5100	111.9200	108.5100	111.3000	+14.424%	28	682	-35.310%
2026-08-13	97.4500	97.4500	97.2700	97.2700	-3.156%	3	661	-25.979%
2026-08-12	99.9900	100.4400	98.9500	100.4400	+7.308%	58	661	-28.315%
2026-08-11	93.6000	93.6000	93.6000	93.6000	-4.519%	100	670	-23.077%
2026-08-10	98.0300	98.0300	98.0300	98.0300	-1.675%	1	680	-26.553%
2026-08-07	99.7000	99.7000	99.7000	99.7000	-0.598%	50	680	-27.783%
2026-08-05	100.3000	100.3000	100.3000	100.3000	+0.421%	5	690	-28.215%
2026-08-04	101.8600	101.8600	99.8800	99.8800	+1.350%	6	690	-27.913%
2026-08-03	98.8100	99.1400	98.5500	98.5500	-12.478%	18	686	-26.941%
2026-07-31	110.0500	112.8900	109.1100	112.6000	-2.973%	30	690	-36.057%
2026-07-30	119.9900	120.2000	115.8500	116.0500	+13.541%	23	696	-37.958%
2026-07-28	102.2100	102.2100	102.2100	102.2100	+3.034%	1	685	-29.557%
2026-07-27	99.2000	99.2000	99.2000	99.2000	+8.891%	2	685	-27.419%
2026-07-21	91.1000	91.1000	91.1000	91.1000	-1.172%	1	683	-20.966%
2026-07-20	91.7700	92.1800	91.7700	92.1800	-2.968%	2	683	-21.892%
2026-07-17	92.3500	95.0000	92.3500	95.0000	+4.110%	3	684	-24.211%
2026-07-16	91.2500	91.2500	91.2500	91.2500	+4.167%	6	684	-21.096%
2026-07-15	87.1800	87.9000	87.1800	87.6000	-4.315%	3	684	-17.808%
2026-07-14	91.5500	91.5500	91.5500	91.5500	+3.120%	6	686	-21.354%
2026-07-13	88.5600	89.1700	88.5600	88.7800	+4.116%	10	680	-18.901%
2026-07-10	85.2700	85.2700	85.2700	85.2700	-10.431%	1	685	-15.562%
2026-07-08	95.2000	95.2000	95.2000	95.2000	+1.927%	1	685	-24.370%
2026-07-06	93.4000	93.4000	93.4000	93.4000	-3.959%	1	685	-22.912%
2026-07-02	95.2600	97.2500	95.2600	97.2500	+8.756%	32	658	-25.964%
2026-07-01	89.4200	89.4200	89.4200	89.4200	-11.465%	1	658	-19.481%
2026-06-29	101.0000	101.0000	101.0000	101.0000	-2.978%	1	659	-28.713%
2026-06-26	108.7900	108.7900	103.0100	104.1000	-2.955%	60	659	-30.836%
2026-06-25	102.6000	108.1300	102.6000	107.2700	+5.064%	45	644	-32.880%
2026-06-24	101.9000	102.1000	101.9000	102.1000	+1.250%	2	626	-29.481%
2026-06-23	100.8400	100.8400	100.8400	100.8400	-0.079%	1	624	-28.600%
2026-06-22	100.9200	100.9200	100.9200	100.9200	+7.602%	5	625	-28.656%
2026-06-15	93.7900	93.7900	93.7900	93.7900	-6.388%	1	627	-23.233%
2026-06-11	101.1500	102.6600	100.1900	100.1900	+7.189%	202	626	-28.137%
2026-06-09	93.4700	93.4700	93.4700	93.4700	+5.975%	1	424	-22.970%
2026-06-08	88.2000	88.2000	88.2000	88.2000	-4.183%	5	424	-18.367%
2026-06-05	92.0500	92.0500	92.0500	92.0500	+3.777%	5	421	-21.782%
2026-06-02	88.9000	88.9000	88.7000	88.7000	+7.973%	2	421	-18.828%
2026-05-28	82.1500	82.1500	82.1500	82.1500	+2.419%	1	420	-12.355%
2026-05-27	79.8200	80.2100	79.8200	80.2100	-6.570%	25	421	-10.236%
2026-05-26	84.0400	85.8500	84.0400	85.8500	-0.751%	3	436	-16.133%
2026-05-22	86.5000	86.5000	86.5000	86.5000	+1.765%	2	435	-16.763%
2026-05-15	85.0000	85.0000	85.0000	85.0000	+0.165%	2	437	-15.294%
2026-05-14	84.8000	85.3500	84.8000	84.8600	-2.088%	75	436	-15.154%
2026-05-13	87.1000	87.1000	86.6700	86.6700	-1.455%	3	435	-16.926%
2026-05-12	90.6700	90.6700	87.9500	87.9500	-1.677%	2	435	-18.135%
2026-05-11	89.0000	89.4500	89.0000	89.4500	+1.417%	2	435	-19.508%
2026-05-08	88.2000	88.2000	88.2000	88.2000	+2.012%	1	434	-18.367%
2026-05-07	85.9100	86.4600	85.9100	86.4600	-3.126%	6	433	-16.724%
2026-05-06	89.2500	89.2500	89.2500	89.2500	-0.335%	1	432	-19.328%
2026-05-04	89.2500	89.5500	89.2500	89.5500	+1.473%	2	431	-19.598%
2026-05-01	88.2500	88.2500	88.2500	88.2500	+1.437%	1	430	-18.414%
2026-04-30	89.0000	90.2300	87.0000	87.0000	+6.098%	196	430	-17.241%
2026-04-23	81.2600	82.0000	81.2600	82.0000	+4.859%	2	240	-12.195%
2026-04-20	78.2000	78.2000	78.2000	78.2000	-6.593%	1	239	-7.928%
2026-04-14	83.7100	83.7500	83.7100	83.7200	-6.771%	28	238	-13.999%
2026-04-13	89.8000	89.8000	89.8000	89.8000	+0.639%	1	210	-19.822%
2026-04-10	90.0500	90.0500	89.2300	89.2300	+1.687%	14	209	-19.310%
2026-04-09	87.7500	87.7500	87.7500	87.7500	-7.084%	1	223	-17.949%
2026-04-08	96.1700	96.1700	92.5000	94.4400	-9.928%	5	223	-23.761%
2026-04-07	104.8500	104.8500	104.8500	104.8500	-1.262%	5	222	-31.330%
2026-04-06	106.1900	106.1900	106.1900	106.1900	+0.057%	3	222	-32.197%
2026-04-02	106.1300	106.1300	106.1300	106.1300	+4.049%	30	245	-32.159%
2026-04-01	102.0000	102.0000	102.0000	102.0000	-14.601%	2	245	-29.412%
2026-03-30	119.9500	119.9500	119.4300	119.4400	-2.074%	15	243	-39.719%
2026-03-27	115.4500	122.2700	115.4500	121.9700	+8.902%	7	228	-40.969%
2026-03-26	107.2600	113.7500	107.2600	112.0000	+17.020%	196	225	-35.714%
2026-03-24	95.7100	95.7100	95.7100	95.7100	-0.973%	1	46	-24.773%
2026-03-20	93.4700	96.6500	93.4700	96.6500	+11.105%	2	45	-25.504%
2026-03-17	86.9900	86.9900	86.9900	86.9900	-6.493%	2	45	-17.232%
2026-03-13	93.0300	93.0300	93.0300	93.0300	+14.909%	1	43	-22.606%
2026-03-10	80.9600	80.9600	80.9600	80.9600	-7.685%	6	42	-11.067%
2026-03-09	87.7000	87.7000	87.7000	87.7000	+11.507%	1	42	-17.902%
2026-03-04	78.3400	78.6500	78.0300	78.6500	-7.033%	14	41	-8.455%
2026-02-19	84.6000	84.6000	84.6000	84.6000	+0.059%	7	41	-14.894%
2026-02-12	84.5500	84.5500	84.5500	84.5500	+10.163%	20	34	-14.843%
2026-02-10	76.7500	76.7500	76.7500	76.7500	-0.904%	3	14	-6.189%
2026-02-09	79.5000	79.5000	77.4500	77.4500	-3.405%	2	11	-7.037%
2026-02-06	80.1800	80.1800	80.1800	80.1800	+2.598%	1	11	-10.202%
2026-02-05	77.9000	78.1500	77.9000	78.1500	+2.626%	2	10	-7.869%
2026-02-04	76.1500	76.1500	76.1500	76.1500	+5.398%	2	9	-5.450%
2026-02-03	72.7200	72.7200	72.2500	72.2500	+8.078%	6	7	-0.346%
2026-01-30	66.8500	66.8500	66.8500	66.8500	-16.312%	1	6	+7.704%
2026-01-27	79.8800	79.8800	79.8800	79.8800	-4.882%	1	5	-9.865%
2026-01-22	83.9900	83.9900	83.9800	83.9800	0.000%	5	5	-14.265%