Dark

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

EOD

Jul 23, 2026

107.00+7.214%(+7.20)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	105.0000	107.0000	104.7400	107.0000	+7.214%	14	720	0.000%
2026-07-22	99.0000	99.8000	99.0000	99.8000	+4.667%	10	708	+7.214%
2026-07-21	95.7500	95.8300	95.3500	95.3500	-1.701%	30	698	+12.218%
2026-07-17	99.0000	101.2200	97.0000	97.0000	+1.730%	53	695	+10.309%
2026-07-16	93.3300	95.3500	93.3300	95.3500	+3.249%	21	686	+12.218%
2026-07-15	92.0000	92.3500	92.0000	92.3500	-2.636%	38	685	+15.864%
2026-07-14	98.0000	98.7500	94.7500	94.8500	+2.541%	22	721	+12.810%
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	+20.036%
2026-07-09	100.0000	100.0000	99.8400	99.8400	+2.055%	2	682	+7.171%
2026-07-08	96.6700	98.9600	96.6500	97.8300	+3.633%	25	680	+9.373%
2026-07-07	95.4600	95.4600	94.3500	94.4000	-3.328%	11	676	+13.347%
2026-07-06	97.6500	97.6500	97.6500	97.6500	-4.601%	4	681	+9.575%
2026-07-02	100.1700	102.3600	100.1700	102.3600	+9.805%	2	676	+4.533%
2026-07-01	97.0000	97.0000	89.5800	93.2200	-13.853%	36	676	+14.782%
2026-06-30	108.9200	108.9200	107.6700	108.2100	+1.320%	11	692	-1.118%
2026-06-29	105.3200	106.8000	105.3200	106.8000	-2.287%	23	681	+0.187%
2026-06-26	113.4600	113.4600	108.2900	109.3000	-2.801%	78	681	-2.104%
2026-06-25	112.0000	112.4500	110.8800	112.4500	+4.120%	28	649	-4.847%
2026-06-24	108.0000	108.0000	108.0000	108.0000	+2.857%	1	627	-0.926%
2026-06-23	105.5000	107.7300	105.0000	105.0000	-1.074%	5	627	+1.905%
2026-06-22	107.2000	107.2000	105.8500	106.1400	+2.274%	8	625	+0.810%
2026-06-18	103.8700	103.8700	103.7800	103.7800	-1.789%	2	614	+3.103%
2026-06-17	101.5500	105.6800	101.5500	105.6700	+7.181%	7	614	+1.259%
2026-06-15	98.5900	98.5900	98.5900	98.5900	-8.288%	1	614	+8.530%
2026-06-12	105.9700	107.5000	105.9700	107.5000	+1.148%	2	613	-0.465%
2026-06-11	105.8000	107.3500	105.8000	106.2800	+3.789%	4	613	+0.677%
2026-06-10	102.4000	102.4000	102.4000	102.4000	+2.554%	5	613	+4.492%
2026-06-09	97.0100	99.8500	97.0100	99.8500	+1.093%	3	608	+7.161%
2026-06-08	100.0000	100.0000	98.0000	98.7700	-0.232%	17	605	+8.332%
2026-06-05	92.0900	99.0000	92.0900	99.0000	+14.849%	5	589	+8.081%
2026-06-04	86.2000	86.2000	86.2000	86.2000	-5.679%	1	588	+24.130%
2026-06-03	91.2000	91.8000	91.2000	91.3900	-4.802%	5	589	+17.081%
2026-06-02	95.0000	96.0000	94.4000	96.0000	+1.911%	19	592	+11.458%
2026-06-01	90.3400	94.2000	90.0000	94.2000	+10.382%	21	575	+13.588%
2026-05-29	86.0000	86.0000	85.0000	85.3400	+1.535%	5	566	+25.381%
2026-05-28	86.7000	86.7000	84.0500	84.0500	-0.533%	2	565	+27.305%
2026-05-27	88.4000	88.4000	84.2200	84.5000	-4.949%	39	565	+26.627%
2026-05-26	88.8400	90.4200	88.6000	88.9000	-2.415%	29	567	+20.360%
2026-05-22	89.3700	91.1000	89.3700	91.1000	+0.110%	2	572	+17.453%
2026-05-21	92.7700	94.5000	89.7000	91.0000	-1.802%	28	572	+17.582%
2026-05-20	93.0800	93.0800	91.6400	92.6700	+0.728%	14	572	+15.463%
2026-05-19	92.0000	92.0000	92.0000	92.0000	+2.165%	1	545	+16.304%
2026-05-18	91.1000	91.1000	89.1000	90.0500	+1.123%	4	545	+18.823%
2026-05-15	89.0500	89.0500	89.0500	89.0500	-0.336%	3	545	+20.157%
2026-05-14	88.8500	93.9000	87.8200	89.3500	+0.011%	10	541	+19.754%
2026-05-13	89.0000	89.7000	89.0000	89.3400	-3.583%	4	544	+19.767%
2026-05-12	92.9200	92.9200	92.6600	92.6600	-2.525%	2	544	+15.476%
2026-05-11	93.0000	95.0600	93.0000	95.0600	+4.485%	4	544	+12.560%
2026-05-08	90.4800	91.6900	90.4800	90.9800	+1.022%	4	541	+17.608%
2026-05-07	89.7500	90.5600	88.5200	90.0600	-1.574%	12	539	+18.810%
2026-05-06	91.6500	91.6500	90.7500	91.5000	-3.735%	6	537	+16.940%
2026-05-05	93.2800	95.0500	92.9600	95.0500	+2.779%	6	534	+12.572%
2026-05-04	93.6900	93.6900	92.1300	92.4800	-0.452%	15	532	+15.701%
2026-05-01	91.8400	92.9000	91.5000	92.9000	+0.978%	7	536	+15.178%
2026-04-30	93.0000	95.6000	90.8600	92.0000	+15.000%	34	536	+16.304%
2026-04-29	80.6800	80.6800	79.0900	80.0000	-2.913%	14	509	+33.750%
2026-04-28	82.4000	82.4000	82.4000	82.4000	+2.807%	1	510	+29.854%
2026-04-27	80.9900	81.5000	80.1500	80.1500	-6.257%	3	509	+33.500%
2026-04-23	85.2600	85.5000	85.2600	85.5000	+3.951%	2	509	+25.146%
2026-04-22	82.2500	82.2500	82.2500	82.2500	-0.604%	1	508	+30.091%
2026-04-21	82.7500	82.7500	82.7500	82.7500	+0.097%	10	507	+29.305%
2026-04-20	82.5400	82.6700	81.9100	82.6700	+3.041%	4	507	+29.430%
2026-04-17	80.5900	80.5900	80.2300	80.2300	-3.045%	2	503	+33.367%
2026-04-16	82.7500	82.7500	82.7500	82.7500	-0.708%	2	505	+29.305%
2026-04-15	82.9300	83.3400	82.9300	83.3400	-3.070%	2	507	+28.390%
2026-04-14	87.7400	87.7400	85.9800	85.9800	-7.199%	6	506	+24.448%
2026-04-13	92.5800	92.6500	92.5800	92.6500	-6.622%	11	508	+15.488%
2026-04-08	99.3200	100.5200	95.2200	99.2200	-10.693%	18	497	+7.841%
2026-04-02	111.1000	111.1000	111.1000	111.1000	+4.811%	20	516	-3.690%
2026-04-01	110.1000	110.1000	106.0000	106.0000	-7.722%	5	516	+0.943%
2026-03-31	115.5000	115.5000	114.8700	114.8700	-7.108%	6	517	-6.851%
2026-03-30	124.2500	124.2500	123.6300	123.6600	-2.446%	15	513	-13.472%
2026-03-27	123.8000	129.8500	123.8000	126.7600	+7.918%	35	503	-15.589%
2026-03-26	107.0000	119.5000	107.0000	117.4600	+19.857%	57	475	-8.905%
2026-03-25	98.0000	98.0000	98.0000	98.0000	-2.000%	1	460	+9.184%
2026-03-24	99.0000	100.0000	99.0000	100.0000	+3.199%	2	459	+7.000%
2026-03-23	98.0600	98.0600	96.9000	96.9000	-4.296%	16	457	+10.423%
2026-03-20	98.0200	101.8500	98.0200	101.2500	+4.263%	174	449	+5.679%
2026-03-19	97.1100	97.1100	97.1100	97.1100	-0.195%	1	275	+10.184%
2026-03-13	95.0000	97.3500	94.8500	97.3000	+9.944%	207	275	+9.969%
2026-03-12	88.5000	88.5000	88.5000	88.5000	-3.752%	1	83	+20.904%
2026-03-09	91.9500	91.9500	91.9500	91.9500	+11.902%	1	83	+16.368%
2026-03-04	82.3300	82.3300	82.1700	82.1700	-3.985%	19	83	+30.218%
2026-03-02	85.5800	85.5800	85.5800	85.5800	-5.405%	1	69	+25.029%
2026-02-27	90.2800	90.4700	90.2800	90.4700	+1.984%	10	68	+18.271%
2026-02-19	88.9100	88.9100	88.7100	88.7100	-1.148%	16	68	+20.618%
2026-02-18	90.0500	90.2400	89.6000	89.7400	-0.178%	4	62	+19.233%
2026-02-17	90.6200	93.5000	89.9000	89.9000	+0.391%	13	59	+19.021%
2026-02-13	89.4400	89.5500	89.4400	89.5500	+8.875%	2	58	+19.486%
2026-02-12	82.3500	82.3500	82.2500	82.2500	-2.385%	10	58	+30.091%
2026-02-11	84.2600	84.2600	84.2600	84.2600	+4.050%	1	48	+26.988%
2026-02-10	80.7200	81.0700	80.7200	80.9800	-0.037%	6	48	+32.131%
2026-02-05	82.5200	82.5200	81.0100	81.0100	+1.580%	2	45	+32.082%
2026-02-04	81.2000	81.2000	79.7500	79.7500	+8.385%	2	45	+34.169%
2026-02-03	72.8000	73.7000	72.8000	73.5800	+1.518%	7	44	+45.420%
2026-02-02	72.4800	72.4800	72.4800	72.4800	+2.503%	1	45	+47.627%
2026-01-30	70.7100	70.7100	70.7100	70.7100	+5.004%	1	45	+51.322%
2026-01-29	67.6100	72.0800	67.3400	67.3400	-19.208%	36	44	+58.895%
2026-01-28	82.9100	83.4500	82.5100	83.3500	+1.030%	38	35	+28.374%
2026-01-27	82.5000	82.5000	82.5000	82.5000	-1.079%	1	23	+29.697%
2026-01-26	83.2500	83.4000	83.2500	83.4000	0.000%	24	23	+28.297%