Dark

META20281215P560
META Dec 15 2028 560.00 Put (META281215P00560000)
option OPRA

EOD

Sep 17, 2026

81.72-0.220%(-0.18)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	81.7200	81.7200	81.7200	81.7200	-0.220%	4	378	0.000%
2026-09-16	80.4400	81.9000	80.4400	81.9000	-8.379%	2	382	-0.220%
2026-09-09	89.0500	91.5000	88.4500	89.3900	-6.953%	20	383	-8.580%
2026-09-08	95.5900	96.0700	92.0500	96.0700	+1.340%	15	383	-14.937%
2026-09-04	96.7500	97.5000	94.5000	94.8000	-1.813%	19	384	-13.797%
2026-09-03	96.6000	96.6000	96.4500	96.5500	-6.280%	14	384	-15.360%
2026-09-02	103.7100	103.7100	103.0200	103.0200	-5.651%	4	384	-20.676%
2026-08-28	110.7800	110.7800	107.8400	109.1900	-3.312%	7	385	-25.158%
2026-08-27	112.4000	114.2200	112.4000	112.9300	+2.570%	113	388	-27.637%
2026-08-26	111.2500	114.7900	109.7000	110.1000	-5.111%	12	383	-25.777%
2026-08-25	116.0300	116.0300	116.0300	116.0300	-1.175%	6	377	-29.570%
2026-08-24	121.3400	121.5500	117.4100	117.4100	-3.287%	22	383	-30.398%
2026-08-21	121.4000	121.4000	121.4000	121.4000	-1.764%	1	383	-32.685%
2026-08-20	123.2200	123.5800	123.2200	123.5800	+2.838%	16	382	-33.873%
2026-08-19	120.1700	120.1700	120.1700	120.1700	-0.686%	10	381	-31.996%
2026-08-18	121.0700	121.4100	120.2000	121.0000	+7.099%	12	381	-32.463%
2026-08-17	113.2200	113.2200	112.1600	112.9800	+2.709%	48	378	-27.669%
2026-08-12	110.0000	110.0000	110.0000	110.0000	+5.973%	1	332	-25.709%
2026-08-11	104.0000	104.0000	103.8000	103.8000	-1.518%	2	331	-21.272%
2026-08-10	105.5500	105.5500	105.4000	105.4000	-3.920%	2	331	-22.467%
2026-08-07	109.7000	109.7000	109.7000	109.7000	+2.523%	40	330	-25.506%
2026-08-05	107.0000	107.0000	107.0000	107.0000	-4.122%	1	335	-23.626%
2026-08-04	111.2500	111.6000	110.7100	111.6000	+2.574%	8	334	-26.774%
2026-08-03	115.0000	115.0000	108.8000	108.8000	-9.333%	10	333	-24.890%
2026-07-31	121.4500	121.4500	120.0000	120.0000	-6.542%	2	338	-31.900%
2026-07-30	128.0000	140.9900	128.0000	128.4000	+14.133%	17	338	-36.355%
2026-07-29	112.5000	112.5000	112.5000	112.5000	+0.446%	1	328	-27.360%
2026-07-28	112.0000	112.0000	112.0000	112.0000	-0.018%	1	328	-27.036%
2026-07-27	111.4800	112.0900	111.4800	112.0200	+1.495%	42	328	-27.049%
2026-07-23	110.3700	110.3700	110.3700	110.3700	+6.125%	1	298	-25.958%
2026-07-22	104.0000	104.0000	104.0000	104.0000	+3.606%	2	297	-21.423%
2026-07-20	101.8500	101.8500	100.3800	100.3800	+0.230%	3	295	-18.589%
2026-07-16	100.1500	100.1500	100.1500	100.1500	+1.264%	5	295	-18.402%
2026-07-14	99.1300	99.1300	98.9000	98.9000	+3.495%	2	295	-17.371%
2026-07-10	93.5000	95.5600	90.3500	95.5600	-11.354%	38	295	-14.483%
2026-07-09	110.2500	111.0300	107.8000	107.8000	+4.559%	6	316	-24.193%
2026-07-08	103.2500	103.2500	103.1000	103.1000	+2.833%	10	316	-20.737%
2026-07-07	100.0000	100.2600	100.0000	100.2600	-3.596%	6	311	-18.492%
2026-07-06	104.0000	104.0000	104.0000	104.0000	-3.704%	1	307	-21.423%
2026-07-02	104.5000	108.0000	104.5000	108.0000	+10.781%	2	305	-24.333%
2026-07-01	100.2600	100.2600	96.1500	97.4900	-14.490%	4	305	-16.176%
2026-06-30	114.9500	114.9500	114.0100	114.0100	+2.944%	10	306	-28.322%
2026-06-29	110.5100	110.7500	110.5100	110.7500	-3.486%	14	313	-26.212%
2026-06-26	115.5000	115.5000	114.7500	114.7500	-1.671%	22	303	-28.784%
2026-06-25	116.7000	116.7000	116.7000	116.7000	+5.831%	1	310	-29.974%
2026-06-24	110.7500	110.7500	110.2700	110.2700	-1.799%	2	311	-25.891%
2026-06-23	111.4200	112.2900	111.4200	112.2900	+0.438%	2	311	-27.224%
2026-06-22	110.8800	112.7200	110.8800	111.8000	+2.682%	165	312	-26.905%
2026-06-18	110.8500	110.8500	108.8800	108.8800	-1.018%	3	172	-24.945%
2026-06-17	104.5000	110.0000	104.5000	110.0000	+7.843%	12	172	-25.709%
2026-06-15	102.0000	102.0000	102.0000	102.0000	-9.285%	1	172	-19.882%
2026-06-12	112.4500	112.4500	112.4400	112.4400	+1.224%	10	172	-27.321%
2026-06-11	109.9000	115.2900	109.9000	111.0800	+1.517%	36	162	-26.431%
2026-06-10	108.5500	109.4200	108.5500	109.4200	+6.068%	51	139	-25.315%
2026-06-09	103.4700	103.4700	103.1600	103.1600	-1.244%	6	90	-20.783%
2026-06-08	104.4600	104.4600	104.4600	104.4600	+12.625%	1	87	-21.769%
2026-06-05	92.7500	92.7500	92.7500	92.7500	-5.309%	2	87	-11.892%
2026-06-02	97.9500	97.9500	97.9500	97.9500	-2.148%	1	88	-16.570%
2026-06-01	99.9000	100.1000	99.1000	100.1000	+10.853%	5	88	-18.362%
2026-05-29	90.3000	90.3000	90.3000	90.3000	+1.052%	1	87	-9.502%
2026-05-27	89.1500	89.3600	89.1500	89.3600	-5.439%	6	87	-8.550%
2026-05-21	94.5000	94.5000	94.5000	94.5000	-2.577%	1	92	-13.524%
2026-05-19	97.0000	97.0000	97.0000	97.0000	+0.675%	1	92	-15.753%
2026-05-13	96.7000	96.7000	96.3500	96.3500	-1.533%	12	91	-15.184%
2026-05-12	97.8500	97.8500	97.8500	97.8500	-0.660%	1	87	-16.484%
2026-05-11	98.8600	98.8600	97.5000	98.5000	+3.521%	3	87	-17.036%
2026-05-06	99.8200	99.8200	95.1500	95.1500	-2.310%	8	86	-14.115%
2026-05-05	97.8000	98.8900	97.4000	97.4000	+0.703%	8	84	-16.099%
2026-05-04	98.0500	98.9900	94.6000	96.7200	-0.800%	15	83	-15.509%
2026-05-01	98.7000	98.7000	97.5000	97.5000	+1.563%	2	81	-16.185%
2026-04-30	99.4600	100.0000	96.0000	96.0000	+13.650%	9	81	-14.875%
2026-04-29	82.3800	84.4700	82.3800	84.4700	-2.313%	2	76	-3.256%
2026-04-21	86.4700	86.4700	86.4700	86.4700	+1.194%	2	72	-5.493%
2026-04-20	85.4500	85.4500	85.4500	85.4500	+0.826%	1	72	-4.365%
2026-04-17	84.7500	84.7500	84.7500	84.7500	-2.418%	5	72	-3.575%
2026-04-15	86.8500	86.8500	86.8500	86.8500	-10.630%	1	69	-5.907%
2026-04-13	97.1800	97.1800	97.1800	97.1800	+0.186%	1	69	-15.909%
2026-04-10	97.2100	98.4400	97.0000	97.0000	-3.665%	4	69	-15.753%
2026-04-08	104.2800	106.0000	100.6900	100.6900	-13.977%	4	66	-18.840%
2026-04-07	116.7500	117.0500	116.7500	117.0500	+3.722%	2	65	-30.184%
2026-04-06	112.8500	112.8500	112.8500	112.8500	-2.674%	20	64	-27.585%
2026-04-02	116.3000	116.3000	115.9500	115.9500	+3.168%	80	117	-29.521%
2026-04-01	112.3900	112.3900	112.3900	112.3900	-3.660%	2	117	-27.289%
2026-03-31	119.9800	120.0200	116.6600	116.6600	-12.319%	4	119	-29.950%
2026-03-27	130.3800	134.9300	130.3800	133.0500	+8.144%	20	119	-38.579%
2026-03-26	113.3500	123.0300	113.3500	123.0300	+42.182%	95	110	-33.577%
2026-03-04	86.4100	86.5300	86.2100	86.5300	-8.395%	16	17	-5.559%
2026-02-23	94.4600	94.4600	94.4600	94.4600	+4.422%	1	9	-13.487%
2026-02-20	90.4600	90.4600	90.4600	90.4600	-7.694%	1	8	-9.662%
2026-02-17	98.0000	98.0000	98.0000	98.0000	+5.116%	5	8	-16.612%
2026-02-12	93.2300	93.2300	93.2300	93.2300	+9.669%	1	6	-12.346%
2026-02-10	84.7700	85.0100	84.7700	85.0100	+14.956%	3	5	-3.870%
2026-01-29	73.9500	73.9500	73.9500	73.9500	-14.578%	2	3	+10.507%
2026-01-28	86.5700	86.5700	86.5700	86.5700	-10.982%	1	3	-5.602%
2026-01-21	97.2500	97.2500	97.2500	97.2500	0.000%	2	2	-15.969%