Dark

META20281215P550
META Dec 15 2028 550.00 Put (META281215P00550000)
option OPRA

EOD

Sep 17, 2026

78.00-0.889%(-0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	78.2800	78.2800	78.0000	78.0000	-0.889%	2	1,149	0.000%
2026-09-15	79.0000	80.9000	78.2100	78.7000	-0.882%	7	1,149	-0.889%
2026-09-14	84.0000	84.0000	79.3000	79.4000	-5.420%	44	1,150	-1.763%
2026-09-11	83.0500	84.0500	83.0500	83.9500	-3.060%	5	1,192	-7.088%
2026-09-10	84.5000	86.6000	84.3900	86.6000	+2.643%	10	1,191	-9.931%
2026-09-09	86.5000	88.2000	84.3200	84.3700	-9.280%	58	1,188	-7.550%
2026-09-08	91.6000	93.0000	91.3600	93.0000	+1.974%	59	1,223	-16.129%
2026-09-04	92.0000	92.0000	91.2000	91.2000	-0.055%	9	1,168	-14.474%
2026-09-03	92.2700	93.2500	91.2500	91.2500	-6.888%	78	1,168	-14.521%
2026-09-02	98.8300	98.8300	98.0000	98.0000	-4.854%	2	1,137	-20.408%
2026-09-01	110.0500	110.0500	101.8500	103.0000	-1.905%	44	1,136	-24.272%
2026-08-31	105.0000	105.7800	104.5000	105.0000	-0.285%	5	1,135	-25.714%
2026-08-28	102.9200	105.3000	102.9200	105.3000	-2.752%	4	1,130	-25.926%
2026-08-27	105.8400	108.2800	105.8400	108.2800	+4.115%	7	1,130	-27.965%
2026-08-26	104.0000	104.0000	104.0000	104.0000	-6.180%	1	1,130	-25.000%
2026-08-25	111.7000	111.7000	110.6100	110.8500	-0.761%	14	1,130	-29.635%
2026-08-24	115.5000	115.5000	111.7000	111.7000	-3.231%	9	1,141	-30.170%
2026-08-21	116.5000	116.5000	114.3800	115.4300	-3.041%	14	1,137	-32.427%
2026-08-20	117.3400	119.1400	117.1400	119.0500	+1.665%	19	1,134	-34.481%
2026-08-19	120.0000	120.0000	114.4000	117.1000	-0.171%	143	1,127	-33.390%
2026-08-18	114.1800	117.3000	113.1000	117.3000	+7.961%	116	998	-33.504%
2026-08-17	103.0000	109.1700	103.0000	108.6500	+8.002%	28	884	-28.210%
2026-08-14	100.5800	100.6000	100.5800	100.6000	-1.710%	3	882	-22.465%
2026-08-13	104.7500	104.7500	102.3500	102.3500	-2.986%	8	881	-23.791%
2026-08-12	100.7800	105.5000	100.7800	105.5000	+5.532%	31	883	-26.066%
2026-08-11	98.9500	100.3000	97.4000	99.9700	-2.249%	17	861	-21.977%
2026-08-10	101.8300	103.0700	101.6000	102.2700	-4.358%	7	853	-23.731%
2026-08-04	106.2000	106.9300	105.5500	106.9300	+2.768%	13	852	-27.055%
2026-08-03	111.4000	111.4000	102.7900	104.0500	-9.127%	22	845	-25.036%
2026-07-31	118.4500	118.4500	114.2100	114.5000	-5.372%	75	850	-31.878%
2026-07-30	126.5000	126.5000	121.0000	121.0000	+14.151%	98	805	-35.537%
2026-07-29	108.0000	108.0000	106.0000	106.0000	-0.488%	5	725	-26.415%
2026-07-28	106.5200	106.5200	106.5200	106.5200	+2.128%	1	725	-26.774%
2026-07-27	104.3000	104.3000	104.3000	104.3000	-0.667%	1	724	-25.216%
2026-07-24	105.0000	105.0000	105.0000	105.0000	-1.869%	1	725	-25.714%
2026-07-23	105.0000	107.0000	104.7400	107.0000	+7.214%	14	720	-27.103%
2026-07-22	99.0000	99.8000	99.0000	99.8000	+4.667%	10	708	-21.844%
2026-07-21	95.7500	95.8300	95.3500	95.3500	-1.701%	30	698	-18.196%
2026-07-17	99.0000	101.2200	97.0000	97.0000	+1.730%	53	695	-19.588%
2026-07-16	93.3300	95.3500	93.3300	95.3500	+3.249%	21	686	-18.196%
2026-07-15	92.0000	92.3500	92.0000	92.3500	-2.636%	38	685	-15.539%
2026-07-14	98.0000	98.7500	94.7500	94.8500	+2.541%	22	721	-17.765%
2026-07-13	94.0000	94.2500	92.5000	92.5000	+3.769%	122	714	-15.676%
2026-07-10	87.1100	89.2800	86.0500	89.1400	-10.717%	5	678	-12.497%
2026-07-09	100.0000	100.0000	99.8400	99.8400	+2.055%	2	682	-21.875%
2026-07-08	96.6700	98.9600	96.6500	97.8300	+3.633%	25	680	-20.270%
2026-07-07	95.4600	95.4600	94.3500	94.4000	-3.328%	11	676	-17.373%
2026-07-06	97.6500	97.6500	97.6500	97.6500	-4.601%	4	681	-20.123%
2026-07-02	100.1700	102.3600	100.1700	102.3600	+9.805%	2	676	-23.798%
2026-07-01	97.0000	97.0000	89.5800	93.2200	-13.853%	36	676	-16.327%
2026-06-30	108.9200	108.9200	107.6700	108.2100	+1.320%	11	692	-27.918%
2026-06-29	105.3200	106.8000	105.3200	106.8000	-2.287%	23	681	-26.966%
2026-06-26	113.4600	113.4600	108.2900	109.3000	-2.801%	78	681	-28.637%
2026-06-25	112.0000	112.4500	110.8800	112.4500	+4.120%	28	649	-30.636%
2026-06-24	108.0000	108.0000	108.0000	108.0000	+2.857%	1	627	-27.778%
2026-06-23	105.5000	107.7300	105.0000	105.0000	-1.074%	5	627	-25.714%
2026-06-22	107.2000	107.2000	105.8500	106.1400	+2.274%	8	625	-26.512%
2026-06-18	103.8700	103.8700	103.7800	103.7800	-1.789%	2	614	-24.841%
2026-06-17	101.5500	105.6800	101.5500	105.6700	+7.181%	7	614	-26.185%
2026-06-15	98.5900	98.5900	98.5900	98.5900	-8.288%	1	614	-20.884%
2026-06-12	105.9700	107.5000	105.9700	107.5000	+1.148%	2	613	-27.442%
2026-06-11	105.8000	107.3500	105.8000	106.2800	+3.789%	4	613	-26.609%
2026-06-10	102.4000	102.4000	102.4000	102.4000	+2.554%	5	613	-23.828%
2026-06-09	97.0100	99.8500	97.0100	99.8500	+1.093%	3	608	-21.883%
2026-06-08	100.0000	100.0000	98.0000	98.7700	-0.232%	17	605	-21.029%
2026-06-05	92.0900	99.0000	92.0900	99.0000	+14.849%	5	589	-21.212%
2026-06-04	86.2000	86.2000	86.2000	86.2000	-5.679%	1	588	-9.513%
2026-06-03	91.2000	91.8000	91.2000	91.3900	-4.802%	5	589	-14.651%
2026-06-02	95.0000	96.0000	94.4000	96.0000	+1.911%	19	592	-18.750%
2026-06-01	90.3400	94.2000	90.0000	94.2000	+10.382%	21	575	-17.197%
2026-05-29	86.0000	86.0000	85.0000	85.3400	+1.535%	5	566	-8.601%
2026-05-28	86.7000	86.7000	84.0500	84.0500	-0.533%	2	565	-7.198%
2026-05-27	88.4000	88.4000	84.2200	84.5000	-4.949%	39	565	-7.692%
2026-05-26	88.8400	90.4200	88.6000	88.9000	-2.415%	29	567	-12.261%
2026-05-22	89.3700	91.1000	89.3700	91.1000	+0.110%	2	572	-14.380%
2026-05-21	92.7700	94.5000	89.7000	91.0000	-1.802%	28	572	-14.286%
2026-05-20	93.0800	93.0800	91.6400	92.6700	+0.728%	14	572	-15.830%
2026-05-19	92.0000	92.0000	92.0000	92.0000	+2.165%	1	545	-15.217%
2026-05-18	91.1000	91.1000	89.1000	90.0500	+1.123%	4	545	-13.381%
2026-05-15	89.0500	89.0500	89.0500	89.0500	-0.336%	3	545	-12.409%
2026-05-14	88.8500	93.9000	87.8200	89.3500	+0.011%	10	541	-12.703%
2026-05-13	89.0000	89.7000	89.0000	89.3400	-3.583%	4	544	-12.693%
2026-05-12	92.9200	92.9200	92.6600	92.6600	-2.525%	2	544	-15.821%
2026-05-11	93.0000	95.0600	93.0000	95.0600	+4.485%	4	544	-17.947%
2026-05-08	90.4800	91.6900	90.4800	90.9800	+1.022%	4	541	-14.267%
2026-05-07	89.7500	90.5600	88.5200	90.0600	-1.574%	12	539	-13.391%
2026-05-06	91.6500	91.6500	90.7500	91.5000	-3.735%	6	537	-14.754%
2026-05-05	93.2800	95.0500	92.9600	95.0500	+2.779%	6	534	-17.938%
2026-05-04	93.6900	93.6900	92.1300	92.4800	-0.452%	15	532	-15.657%
2026-05-01	91.8400	92.9000	91.5000	92.9000	+0.978%	7	536	-16.039%
2026-04-30	93.0000	95.6000	90.8600	92.0000	+15.000%	34	536	-15.217%
2026-04-29	80.6800	80.6800	79.0900	80.0000	-2.913%	14	509	-2.500%
2026-04-28	82.4000	82.4000	82.4000	82.4000	+2.807%	1	510	-5.340%
2026-04-27	80.9900	81.5000	80.1500	80.1500	-6.257%	3	509	-2.682%
2026-04-23	85.2600	85.5000	85.2600	85.5000	+3.951%	2	509	-8.772%
2026-04-22	82.2500	82.2500	82.2500	82.2500	-0.604%	1	508	-5.167%
2026-04-21	82.7500	82.7500	82.7500	82.7500	+0.097%	10	507	-5.740%
2026-04-20	82.5400	82.6700	81.9100	82.6700	+3.041%	4	507	-5.649%
2026-04-17	80.5900	80.5900	80.2300	80.2300	-3.045%	2	503	-2.780%
2026-04-16	82.7500	82.7500	82.7500	82.7500	-0.708%	2	505	-5.740%
2026-04-15	82.9300	83.3400	82.9300	83.3400	-3.070%	2	507	-6.407%
2026-04-14	87.7400	87.7400	85.9800	85.9800	-7.199%	6	506	-9.281%
2026-04-13	92.5800	92.6500	92.5800	92.6500	-6.622%	11	508	-15.812%
2026-04-08	99.3200	100.5200	95.2200	99.2200	-10.693%	18	497	-21.387%
2026-04-02	111.1000	111.1000	111.1000	111.1000	+4.811%	20	516	-29.793%
2026-04-01	110.1000	110.1000	106.0000	106.0000	-7.722%	5	516	-26.415%
2026-03-31	115.5000	115.5000	114.8700	114.8700	-7.108%	6	517	-32.097%
2026-03-30	124.2500	124.2500	123.6300	123.6600	-2.446%	15	513	-36.924%
2026-03-27	123.8000	129.8500	123.8000	126.7600	+7.918%	35	503	-38.466%
2026-03-26	107.0000	119.5000	107.0000	117.4600	+19.857%	57	475	-33.594%
2026-03-25	98.0000	98.0000	98.0000	98.0000	-2.000%	1	460	-20.408%
2026-03-24	99.0000	100.0000	99.0000	100.0000	+3.199%	2	459	-22.000%
2026-03-23	98.0600	98.0600	96.9000	96.9000	-4.296%	16	457	-19.505%
2026-03-20	98.0200	101.8500	98.0200	101.2500	+4.263%	174	449	-22.963%
2026-03-19	97.1100	97.1100	97.1100	97.1100	-0.195%	1	275	-19.679%
2026-03-13	95.0000	97.3500	94.8500	97.3000	+9.944%	207	275	-19.836%
2026-03-12	88.5000	88.5000	88.5000	88.5000	-3.752%	1	83	-11.864%
2026-03-09	91.9500	91.9500	91.9500	91.9500	+11.902%	1	83	-15.171%
2026-03-04	82.3300	82.3300	82.1700	82.1700	-3.985%	19	83	-5.075%
2026-03-02	85.5800	85.5800	85.5800	85.5800	-5.405%	1	69	-8.857%
2026-02-27	90.2800	90.4700	90.2800	90.4700	+1.984%	10	68	-13.784%
2026-02-19	88.9100	88.9100	88.7100	88.7100	-1.148%	16	68	-12.073%
2026-02-18	90.0500	90.2400	89.6000	89.7400	-0.178%	4	62	-13.082%
2026-02-17	90.6200	93.5000	89.9000	89.9000	+0.391%	13	59	-13.237%
2026-02-13	89.4400	89.5500	89.4400	89.5500	+8.875%	2	58	-12.898%
2026-02-12	82.3500	82.3500	82.2500	82.2500	-2.385%	10	58	-5.167%
2026-02-11	84.2600	84.2600	84.2600	84.2600	+4.050%	1	48	-7.429%
2026-02-10	80.7200	81.0700	80.7200	80.9800	-0.037%	6	48	-3.680%
2026-02-05	82.5200	82.5200	81.0100	81.0100	+1.580%	2	45	-3.716%
2026-02-04	81.2000	81.2000	79.7500	79.7500	+8.385%	2	45	-2.194%
2026-02-03	72.8000	73.7000	72.8000	73.5800	+1.518%	7	44	+6.007%
2026-02-02	72.4800	72.4800	72.4800	72.4800	+2.503%	1	45	+7.616%
2026-01-30	70.7100	70.7100	70.7100	70.7100	+5.004%	1	45	+10.310%
2026-01-29	67.6100	72.0800	67.3400	67.3400	-19.208%	36	44	+15.830%
2026-01-28	82.9100	83.4500	82.5100	83.3500	+1.030%	38	35	-6.419%
2026-01-27	82.5000	82.5000	82.5000	82.5000	-1.079%	1	23	-5.455%
2026-01-26	83.2500	83.4000	83.2500	83.4000	0.000%	24	23	-6.475%