Dark

META20281215P570
META Dec 15 2028 570.00 Put (META281215P00570000)
option OPRA

EOD

Sep 17, 2026

85.99-0.244%(-0.21)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	85.9900	85.9900	85.9900	85.9900	-0.244%	4	413	0.000%
2026-09-16	86.2000	86.2000	86.2000	86.2000	-7.312%	1	413	-0.244%
2026-09-10	93.0000	93.0000	93.0000	93.0000	-0.747%	1	413	-7.538%
2026-09-09	95.0000	95.5500	92.9500	93.7000	-7.200%	25	413	-8.228%
2026-09-08	100.4900	100.9700	96.9500	100.9700	+0.198%	15	419	-14.836%
2026-09-04	100.7700	100.7700	100.7700	100.7700	-0.572%	5	408	-14.667%
2026-09-03	103.5000	103.5000	101.2300	101.3500	-6.890%	7	408	-15.155%
2026-09-02	107.4000	108.8500	107.4000	108.8500	-2.813%	2	407	-21.001%
2026-09-01	116.8000	116.8000	112.0000	112.0000	-4.027%	14	406	-23.223%
2026-08-31	117.2800	117.2800	116.7000	116.7000	+0.882%	3	407	-26.315%
2026-08-28	113.5900	115.7200	113.5900	115.6800	-2.206%	11	405	-25.666%
2026-08-27	118.4100	118.4100	118.2900	118.2900	+3.763%	11	414	-27.306%
2026-08-26	114.0000	114.0000	114.0000	114.0000	-6.893%	10	409	-24.570%
2026-08-25	122.4400	122.4400	122.4400	122.4400	-3.477%	3	409	-29.770%
2026-08-21	126.8500	126.8500	126.8500	126.8500	+3.975%	1	409	-32.211%
2026-08-19	122.0000	122.0000	122.0000	122.0000	-5.221%	2	408	-29.516%
2026-08-18	126.5000	128.7200	126.5000	128.7200	+8.624%	4	408	-33.196%
2026-08-17	112.8400	118.5000	112.8400	118.5000	+2.954%	40	411	-27.435%
2026-08-12	113.6000	115.3500	113.6000	115.1000	+5.500%	129	410	-25.291%
2026-08-11	107.8000	109.2000	107.8000	109.1000	-4.965%	3	284	-21.182%
2026-08-07	114.5200	114.8000	114.0000	114.8000	-0.872%	44	283	-25.096%
2026-08-06	115.7100	115.8100	115.7100	115.8100	+0.268%	2	297	-25.749%
2026-08-05	115.5000	115.5000	115.5000	115.5000	-0.977%	5	295	-25.550%
2026-08-04	115.4600	116.6400	115.4600	116.6400	+2.541%	2	300	-26.277%
2026-08-03	120.1100	120.1100	113.7500	113.7500	-11.334%	2	299	-24.404%
2026-07-31	127.9000	128.2900	127.9000	128.2900	-3.722%	5	298	-32.972%
2026-07-30	136.3300	136.3300	133.2500	133.2500	+12.239%	7	298	-35.467%
2026-07-28	118.7200	118.7200	118.7200	118.7200	+1.038%	35	294	-27.569%
2026-07-27	117.5000	117.5000	117.5000	117.5000	+11.185%	10	259	-26.817%
2026-07-21	105.6800	105.6800	105.6800	105.6800	+1.275%	5	259	-18.632%
2026-07-14	104.3500	104.3500	104.3500	104.3500	+1.144%	1	264	-17.595%
2026-07-13	103.8000	103.8000	103.1700	103.1700	+3.077%	10	264	-16.652%
2026-07-10	97.4500	100.2700	96.1000	100.0900	-7.623%	23	265	-14.087%
2026-07-08	106.4000	108.3500	106.4000	108.3500	+6.907%	11	262	-20.637%
2026-07-07	103.1300	103.9800	101.3000	101.3500	-9.509%	44	262	-15.155%
2026-07-02	108.8100	112.0000	108.8100	112.0000	+10.836%	24	213	-23.223%
2026-07-01	104.9000	105.8800	98.5100	101.0500	-13.150%	46	213	-14.904%
2026-06-29	116.9200	116.9300	115.5100	116.3500	-4.912%	42	236	-26.094%
2026-06-25	123.2100	123.2100	122.3600	122.3600	+3.511%	26	224	-29.724%
2026-06-22	114.8500	118.8000	114.8500	118.2100	+3.240%	16	224	-27.257%
2026-06-18	113.7500	114.5000	113.7500	114.5000	-1.123%	3	209	-24.900%
2026-06-17	111.2800	115.8000	111.2800	115.8000	+9.040%	19	209	-25.743%
2026-06-16	106.2000	106.2000	106.2000	106.2000	-1.667%	1	209	-19.030%
2026-06-15	108.0000	108.0000	108.0000	108.0000	-8.475%	1	208	-20.380%
2026-06-12	117.3200	118.0000	117.3200	118.0000	+0.812%	2	208	-27.127%
2026-06-11	118.5000	118.8700	117.0500	117.0500	+2.227%	19	207	-26.536%
2026-06-10	110.0500	114.5000	110.0500	114.5000	+3.367%	3	194	-24.900%
2026-06-09	110.7700	110.7700	110.7700	110.7700	+0.335%	1	192	-22.371%
2026-06-05	108.0100	110.4500	108.0100	110.4000	+12.515%	3	191	-22.111%
2026-06-04	98.1200	98.1200	93.3800	98.1200	-2.134%	6	192	-12.362%
2026-06-03	102.0000	102.0000	100.2600	100.2600	-5.638%	6	191	-14.233%
2026-06-01	103.3500	106.2500	103.3500	106.2500	+7.432%	2	185	-19.068%
2026-05-18	100.0000	100.0000	98.9000	98.9000	+2.392%	2	185	-13.054%
2026-05-15	96.5900	96.5900	96.5900	96.5900	-2.326%	75	185	-10.974%
2026-05-07	98.3500	98.8900	98.3500	98.8900	-1.268%	2	110	-13.045%
2026-05-06	102.0000	102.0000	100.1600	100.1600	-1.659%	2	110	-14.147%
2026-05-05	103.0000	103.4600	101.8500	101.8500	+1.545%	10	112	-15.572%
2026-04-30	100.0000	104.3100	100.0000	100.3000	+15.287%	14	108	-14.267%
2026-04-29	87.0000	87.0000	87.0000	87.0000	-0.821%	2	105	-1.161%
2026-04-28	87.7200	87.7200	87.7200	87.7200	-3.157%	1	105	-1.972%
2026-04-22	91.1600	91.1700	90.0800	90.5800	-0.789%	10	106	-5.067%
2026-04-16	91.4500	91.7000	91.3000	91.3000	-3.895%	22	111	-5.816%
2026-04-14	96.2000	96.2000	93.9500	95.0000	-8.654%	11	109	-9.484%
2026-04-09	104.1300	104.1300	103.4100	104.0000	-3.391%	6	107	-17.317%
2026-04-08	112.0000	112.0000	106.6800	107.6500	-9.079%	3	108	-20.121%
2026-04-06	118.3200	118.4000	118.3100	118.4000	-2.141%	22	110	-27.373%
2026-04-02	120.9900	120.9900	120.9900	120.9900	+2.813%	1	99	-28.928%
2026-04-01	119.1700	119.1700	117.6800	117.6800	-12.146%	3	99	-26.929%
2026-03-30	134.8300	134.8300	133.9500	133.9500	-3.376%	16	99	-35.804%
2026-03-27	136.4000	140.2800	136.4000	138.6300	+6.795%	19	99	-37.972%
2026-03-26	116.2800	129.8100	116.2800	129.8100	+19.585%	4	98	-33.757%
2026-03-25	108.5500	108.5500	108.5500	108.5500	+1.061%	3	97	-20.783%
2026-03-23	106.0700	107.4100	106.0700	107.4100	+0.949%	22	97	-19.942%
2026-03-19	106.4000	106.4000	106.4000	106.4000	+3.301%	2	77	-19.182%
2026-03-18	102.8000	103.0000	102.8000	103.0000	+2.406%	40	77	-16.515%
2026-03-16	100.5800	100.5800	100.5800	100.5800	+1.340%	40	77	-14.506%
2026-02-27	99.1200	99.2500	99.1200	99.2500	-0.241%	20	37	-13.360%
2026-02-24	99.4900	99.4900	99.4900	99.4900	+1.697%	1	27	-13.569%
2026-02-23	97.8700	97.8700	97.8300	97.8300	-0.224%	2	26	-12.103%
2026-02-19	97.9500	98.0500	97.9500	98.0500	-3.208%	25	26	-12.300%
2026-02-17	101.3000	101.3000	101.3000	101.3000	0.000%	1	1	-15.114%