Dark

META20281215P580
META Dec 15 2028 580.00 Put (META281215P00580000)
option OPRA

EOD

Sep 17, 2026

89.86+0.402%(+0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	89.8600	89.8600	89.8600	89.8600	+0.402%	1	220	0.000%
2026-09-16	89.5000	89.5000	89.5000	89.5000	-2.981%	1	221	+0.402%
2026-09-15	91.5500	92.2500	91.5500	92.2500	-0.678%	3	220	-2.591%
2026-09-14	92.8800	92.8800	92.8800	92.8800	-6.700%	1	220	-3.252%
2026-09-09	100.7500	100.7500	98.6000	99.5500	-6.262%	11	221	-9.734%
2026-09-03	108.9800	108.9800	106.2000	106.2000	-5.701%	4	220	-15.386%
2026-09-02	115.8800	115.8800	112.6200	112.6200	-7.726%	4	220	-20.210%
2026-08-31	122.0500	122.0500	122.0500	122.0500	+3.661%	1	221	-26.374%
2026-08-28	122.3000	122.3000	117.7400	117.7400	-4.726%	12	221	-23.679%
2026-08-27	123.6000	123.6000	123.5800	123.5800	+0.906%	2	233	-27.286%
2026-08-26	119.2000	123.0100	119.2000	122.4700	-8.152%	8	231	-26.627%
2026-08-21	133.2200	133.3400	133.2200	133.3400	+8.029%	2	235	-32.608%
2026-08-17	116.4500	123.4300	116.4500	123.4300	+6.672%	26	233	-27.198%
2026-08-14	115.7100	115.7100	115.7100	115.7100	-2.354%	6	223	-22.340%
2026-08-13	118.0000	118.5000	117.3800	118.5000	-2.009%	18	229	-24.169%
2026-08-12	118.0400	121.1800	118.0400	120.9300	+7.075%	23	222	-25.693%
2026-08-11	114.3700	114.3700	112.9400	112.9400	-3.180%	2	205	-20.436%
2026-08-10	116.6500	116.6500	116.6500	116.6500	+0.292%	10	205	-22.966%
2026-08-07	116.3100	116.3100	116.3100	116.3100	-4.177%	10	211	-22.741%
2026-08-06	120.6700	124.1500	119.4100	121.3800	+0.772%	33	201	-25.968%
2026-08-05	117.1800	120.4500	117.1800	120.4500	+2.163%	21	211	-25.396%
2026-08-04	122.1700	122.3500	117.9000	117.9000	-1.504%	19	210	-23.783%
2026-08-03	120.2200	120.2200	119.2800	119.7000	-13.505%	3	193	-24.929%
2026-07-30	142.3700	144.0200	138.3900	138.3900	+11.282%	11	192	-35.068%
2026-07-29	122.5500	124.3600	122.5500	124.3600	+0.696%	6	187	-27.742%
2026-07-28	123.5000	123.5000	123.5000	123.5000	+3.218%	2	186	-27.239%
2026-07-24	119.6500	119.6500	119.6500	119.6500	-1.515%	5	188	-24.898%
2026-07-23	121.4900	121.4900	121.4900	121.4900	+6.198%	50	188	-26.035%
2026-07-22	114.4000	114.4000	114.4000	114.4000	+3.642%	1	165	-21.451%
2026-07-21	110.3800	110.3800	110.3800	110.3800	+0.455%	5	164	-18.590%
2026-07-20	109.8800	109.8800	109.8800	109.8800	-5.593%	2	159	-18.220%
2026-07-17	116.3900	116.3900	116.3900	116.3900	+4.856%	1	157	-22.794%
2026-07-14	111.0000	111.0000	111.0000	111.0000	+2.949%	1	157	-19.045%
2026-07-13	108.3400	108.3400	107.8200	107.8200	+2.715%	10	156	-16.657%
2026-07-10	102.5900	104.9700	102.3200	104.9700	-1.298%	3	156	-14.395%
2026-07-07	108.2600	108.2600	106.1000	106.3500	-9.017%	29	157	-15.505%
2026-07-06	116.8900	116.8900	116.8900	116.8900	-1.773%	1	158	-23.124%
2026-07-02	113.6800	119.0000	113.6800	119.0000	+15.143%	8	160	-24.487%
2026-07-01	110.1000	110.1100	103.3500	103.3500	-20.045%	30	160	-13.053%
2026-06-25	129.2600	129.2600	129.2600	129.2600	+5.030%	10	161	-30.481%
2026-06-22	123.0700	123.0700	123.0700	123.0700	+3.316%	1	171	-26.985%
2026-06-18	120.0000	120.0000	118.3500	119.1200	-1.999%	8	158	-24.563%
2026-06-17	115.1300	121.5500	115.1300	121.5500	+4.201%	20	158	-26.072%
2026-06-16	116.6500	116.6500	116.6500	116.6500	+3.175%	2	158	-22.966%
2026-06-15	113.0600	113.0600	113.0600	113.0600	-7.328%	1	160	-20.520%
2026-06-12	122.0000	122.0000	122.0000	122.0000	-0.692%	10	160	-26.344%
2026-06-11	122.0000	124.7900	122.0000	122.8500	+3.427%	28	170	-26.854%
2026-06-10	115.0000	118.7800	115.0000	118.7800	+2.176%	21	156	-24.348%
2026-06-09	113.5000	116.2500	113.5000	116.2500	+1.974%	12	155	-22.701%
2026-06-08	114.9000	114.9000	114.0000	114.0000	-1.059%	12	165	-21.175%
2026-06-05	113.3100	115.2200	113.3100	115.2200	+4.965%	2	153	-22.010%
2026-06-02	109.7700	109.7700	109.7700	109.7700	+10.722%	3	151	-18.138%
2026-05-29	99.1400	99.1400	99.1400	99.1400	+0.517%	1	148	-9.361%
2026-05-27	98.6300	98.6300	98.6300	98.6300	-4.889%	6	147	-8.892%
2026-05-18	105.5000	105.5000	103.7000	103.7000	-4.600%	2	149	-13.346%
2026-05-12	109.8100	109.8100	108.5900	108.7000	+0.249%	3	149	-17.332%
2026-05-11	108.4300	108.4300	108.4300	108.4300	+3.178%	1	149	-17.126%
2026-05-08	105.0900	105.0900	105.0900	105.0900	-2.604%	1	147	-14.492%
2026-05-05	105.9000	107.9000	105.9000	107.9000	-0.139%	6	147	-16.719%
2026-05-04	108.0500	108.0500	108.0500	108.0500	+3.348%	1	142	-16.835%
2026-05-01	106.4300	107.4100	104.5500	104.5500	-1.507%	61	112	-14.051%
2026-04-30	107.0000	109.5300	105.3300	106.1500	+15.380%	20	112	-15.346%
2026-04-29	92.0000	92.0000	91.7500	92.0000	-2.748%	3	103	-2.326%
2026-04-28	94.6000	94.6000	94.6000	94.6000	+0.853%	1	104	-5.011%
2026-04-24	96.8800	96.8800	93.8000	93.8000	-1.263%	23	104	-4.200%
2026-04-20	95.0000	95.0000	95.0000	95.0000	+3.486%	1	81	-5.411%
2026-04-17	92.1600	92.7500	91.8000	91.8000	-3.113%	3	81	-2.113%
2026-04-16	94.6000	94.7500	94.6000	94.7500	-0.263%	16	83	-5.161%
2026-04-15	95.1100	95.1100	95.0000	95.0000	-11.290%	2	84	-5.411%
2026-04-10	107.8000	107.8000	107.0900	107.0900	-1.436%	11	86	-16.089%
2026-04-09	108.6500	108.6500	108.6500	108.6500	-3.422%	1	93	-17.294%
2026-04-08	112.5000	112.5000	112.5000	112.5000	-11.903%	1	93	-20.124%
2026-04-07	127.0500	127.7000	127.0500	127.7000	+3.476%	2	94	-29.632%
2026-04-06	123.4100	123.4100	123.4100	123.4100	-2.389%	1	93	-27.186%
2026-04-02	124.6000	126.5000	124.6000	126.4300	+5.376%	13	85	-28.925%
2026-04-01	124.7100	124.7100	119.7500	119.9800	-14.944%	3	85	-25.104%
2026-03-30	139.8300	141.0600	139.8300	141.0600	-2.985%	3	85	-36.297%
2026-03-27	142.0100	145.4000	141.8800	145.4000	+8.152%	9	87	-38.198%
2026-03-26	121.7400	134.6900	121.4200	134.4400	+16.904%	10	92	-33.160%
2026-03-25	115.0000	115.0000	115.0000	115.0000	+0.939%	1	92	-21.861%
2026-03-24	113.9300	113.9300	113.9300	113.9300	+2.918%	1	91	-21.127%
2026-03-23	111.6700	111.6700	110.7000	110.7000	-5.368%	7	90	-18.826%
2026-03-20	116.6200	116.9800	116.6200	116.9800	+5.482%	2	70	-23.183%
2026-03-19	111.3000	111.3000	110.9000	110.9000	+3.115%	4	68	-18.972%
2026-03-18	107.5500	107.5500	107.5500	107.5500	+1.779%	40	67	-16.448%
2026-03-16	105.8000	105.8000	105.6700	105.6700	-3.936%	2	84	-14.962%
2026-03-13	109.2800	110.0000	109.2800	110.0000	+8.076%	3	84	-18.309%
2026-03-12	101.7800	101.7800	101.7800	101.7800	+5.145%	40	81	-11.712%
2026-03-10	96.8000	96.8000	96.8000	96.8000	-5.837%	1	44	-7.169%
2026-03-06	102.1100	102.8000	102.1100	102.8000	+4.578%	2	44	-12.588%
2026-03-03	98.3000	98.3000	98.3000	98.3000	-0.707%	1	43	-8.586%
2026-02-26	99.0000	99.0000	99.0000	99.0000	-0.282%	1	44	-9.232%
2026-02-25	99.2800	99.2800	99.2800	99.2800	-4.281%	1	46	-9.488%
2026-02-24	103.2200	103.9900	103.2200	103.7200	-1.641%	17	46	-13.363%
2026-02-23	98.4800	105.4500	98.4800	105.4500	+7.274%	11	44	-14.784%
2026-02-20	98.7200	98.7200	98.3000	98.3000	-3.495%	3	45	-8.586%
2026-02-19	101.8600	101.8600	101.8600	101.8600	-2.011%	2	44	-11.781%
2026-02-18	103.9500	103.9500	103.9500	103.9500	+1.099%	1	43	-13.555%
2026-02-17	104.1100	107.2800	102.7400	102.8200	+0.019%	24	42	-12.605%
2026-02-13	101.4600	102.8000	101.4600	102.8000	+1.782%	5	30	-12.588%
2026-02-12	100.2300	101.0000	100.2200	101.0000	+7.504%	18	30	-11.030%
2026-02-10	93.9500	93.9500	93.9500	93.9500	+2.678%	2	12	-4.353%
2026-02-09	91.8000	91.8000	91.5000	91.5000	-6.775%	2	10	-1.792%
2026-02-06	96.3000	98.1500	96.3000	98.1500	+5.971%	2	12	-8.446%
2026-02-05	92.3000	92.6200	92.3000	92.6200	+0.065%	2	10	-2.980%
2026-02-04	91.9200	92.5600	91.9200	92.5600	-4.172%	5	8	-2.917%
2026-01-28	96.5900	96.5900	96.5900	96.5900	-5.619%	1	3	-6.968%
2026-01-22	102.3400	102.3400	102.3400	102.3400	0.000%	2	2	-12.195%