Dark

META20281215P590
META Dec 15 2028 590.00 Put (META281215P00590000)
option OPRA

EOD

Sep 17, 2026

93.58-0.447%(-0.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	95.0700	95.0700	93.5800	93.5800	-0.447%	2	472	0.000%
2026-09-16	94.0000	94.0000	94.0000	94.0000	-2.338%	8	473	-0.447%
2026-09-15	96.2500	96.2500	96.2500	96.2500	-0.465%	7	478	-2.774%
2026-09-14	99.0000	99.8400	96.7000	96.7000	-6.298%	8	478	-3.226%
2026-09-09	103.3800	103.3800	103.2000	103.2000	-7.086%	2	479	-9.322%
2026-09-08	111.0700	111.0700	111.0700	111.0700	+0.018%	1	480	-15.747%
2026-09-03	112.0000	112.6800	111.0500	111.0500	-9.576%	5	480	-15.732%
2026-09-01	122.8100	122.8100	122.8100	122.8100	-4.309%	4	482	-23.801%
2026-08-31	128.8100	128.8100	128.3400	128.3400	-0.819%	2	482	-27.084%
2026-08-27	125.8800	129.4000	125.8800	129.4000	+3.157%	2	482	-27.682%
2026-08-26	125.3300	131.5800	125.3300	125.4400	-5.925%	6	482	-25.399%
2026-08-25	133.3400	133.3400	133.3400	133.3400	-5.049%	1	483	-29.819%
2026-08-20	140.4300	140.4300	140.4300	140.4300	+0.164%	5	483	-33.362%
2026-08-19	142.2000	142.2000	140.2000	140.2000	+0.050%	2	483	-33.252%
2026-08-18	140.1300	140.1300	140.1300	140.1300	+15.134%	1	481	-33.219%
2026-08-14	121.7100	121.7100	121.7100	121.7100	-2.981%	1	480	-23.112%
2026-08-13	125.4500	125.4500	125.4500	125.4500	+0.344%	1	480	-25.405%
2026-08-12	125.0200	125.0200	125.0200	125.0200	+4.971%	4	481	-25.148%
2026-08-11	118.9600	119.1000	118.9600	119.1000	-3.477%	2	481	-21.427%
2026-08-10	122.5000	123.3900	122.0000	123.3900	-2.888%	7	481	-24.159%
2026-08-07	127.0600	127.0600	127.0600	127.0600	-0.734%	1	477	-26.350%
2026-08-04	128.0000	128.0000	128.0000	128.0000	+4.065%	1	477	-26.891%
2026-08-03	129.8900	129.8900	123.0000	123.0000	-11.714%	4	477	-23.919%
2026-07-31	139.2300	139.3200	137.4600	139.3200	-3.884%	3	476	-32.831%
2026-07-30	149.1200	149.6000	144.9500	144.9500	+11.698%	23	477	-35.440%
2026-07-29	126.5500	129.7700	126.5500	129.7700	+1.256%	11	477	-27.888%
2026-07-28	129.5500	129.5500	128.1600	128.1600	+0.164%	37	478	-26.982%
2026-07-27	127.9500	127.9500	127.9500	127.9500	+2.483%	1	477	-26.862%
2026-07-24	124.8500	124.8500	124.8500	124.8500	-0.913%	5	476	-25.046%
2026-07-23	124.3000	126.0000	124.3000	126.0000	+4.530%	2	471	-25.730%
2026-07-22	120.5400	120.5400	120.5400	120.5400	+4.635%	4	472	-22.366%
2026-07-21	115.9000	116.1000	115.2000	115.2000	+1.587%	12	472	-18.767%
2026-07-20	118.3500	118.3500	113.4000	113.4000	+0.470%	238	472	-17.478%
2026-07-16	112.5500	112.8700	112.2500	112.8700	+2.099%	13	420	-17.090%
2026-07-15	110.5500	110.5500	110.5500	110.5500	-1.864%	2	420	-15.351%
2026-07-14	112.6500	112.6500	112.6500	112.6500	+0.009%	1	420	-16.929%
2026-07-13	112.6000	112.6400	112.6000	112.6400	+5.192%	10	419	-16.921%
2026-07-10	107.2100	107.3800	107.0400	107.0800	-6.136%	36	424	-12.607%
2026-07-07	111.4000	114.1000	111.4000	114.0800	-5.563%	4	424	-17.970%
2026-07-02	120.9500	120.9500	120.8000	120.8000	+7.254%	2	421	-22.533%
2026-07-01	114.7100	115.0000	109.3700	112.6300	-13.362%	37	421	-16.914%
2026-06-22	130.0000	130.0000	130.0000	130.0000	+4.334%	2	408	-28.015%
2026-06-18	126.1500	126.1500	123.9000	124.6000	-2.121%	205	213	-24.896%
2026-06-17	120.4100	127.3000	120.4100	127.3000	+7.590%	35	213	-26.489%
2026-06-15	118.3200	118.3200	118.3200	118.3200	-8.229%	1	213	-20.909%
2026-06-12	128.9300	128.9300	128.9300	128.9300	+0.766%	1	214	-27.418%
2026-06-11	131.9500	131.9500	127.9500	127.9500	+2.837%	42	213	-26.862%
2026-06-10	121.7400	124.4200	121.7400	124.4200	+3.537%	7	228	-24.787%
2026-06-09	116.7600	120.1700	116.7600	120.1700	-2.102%	2	229	-22.127%
2026-06-08	124.2900	124.2900	122.7500	122.7500	+2.875%	36	227	-23.764%
2026-06-05	115.7500	119.3200	115.7500	119.3200	+13.100%	11	209	-21.572%
2026-06-04	105.5000	105.5000	105.5000	105.5000	-7.820%	1	203	-11.299%
2026-06-02	115.8700	119.4000	114.4500	114.4500	-0.418%	8	204	-18.235%
2026-06-01	112.1100	114.9300	112.1100	114.9300	+12.018%	3	198	-18.577%
2026-05-28	102.6000	102.6000	102.6000	102.6000	-1.108%	2	197	-8.791%
2026-05-27	109.0500	109.0500	103.0000	103.7500	-3.935%	111	197	-9.802%
2026-05-22	108.0000	108.0000	108.0000	108.0000	-0.917%	10	286	-13.352%
2026-05-21	112.6300	112.6300	109.0000	109.0000	-1.340%	12	289	-14.147%
2026-05-19	110.4800	110.4800	110.4800	110.4800	+2.296%	10	289	-15.297%
2026-05-14	107.4800	108.0000	107.4800	108.0000	0.000%	4	288	-13.352%
2026-05-13	110.8000	112.9000	108.0000	108.0000	-3.915%	111	235	-13.352%
2026-05-12	114.9000	114.9000	112.4000	112.4000	-0.566%	12	235	-16.744%
2026-05-11	113.3000	113.3000	113.0400	113.0400	+1.838%	16	235	-17.215%
2026-05-08	111.0000	111.0000	111.0000	111.0000	+0.562%	2	228	-15.694%
2026-05-06	110.3800	110.3800	110.3800	110.3800	-0.621%	3	226	-15.220%
2026-05-05	111.0500	111.0700	111.0500	111.0700	-0.448%	100	226	-15.747%
2026-05-04	111.7400	111.7400	111.5700	111.5700	+1.751%	2	154	-16.124%
2026-05-01	107.0000	112.3600	107.0000	109.6500	-2.098%	61	133	-14.656%
2026-04-30	113.7000	113.7000	112.0000	112.0000	+14.990%	40	133	-16.446%
2026-04-27	97.5000	97.5000	97.4000	97.4000	-0.764%	2	93	-3.922%
2026-04-24	98.5000	98.6000	98.1500	98.1500	-0.587%	30	93	-4.656%
2026-04-22	98.7300	98.7300	98.7300	98.7300	-0.584%	4	67	-5.216%
2026-04-20	99.3100	99.3100	99.3100	99.3100	+3.330%	2	63	-5.770%
2026-04-17	96.2000	97.1100	96.1100	96.1100	-4.463%	4	64	-2.632%
2026-04-15	100.6000	100.6000	100.6000	100.6000	-2.406%	1	61	-6.978%
2026-04-14	109.1900	109.1900	103.0800	103.0800	-7.734%	13	62	-9.216%
2026-04-10	111.7200	111.7200	111.7200	111.7200	-1.150%	10	73	-16.237%
2026-04-09	113.0200	113.0200	113.0200	113.0200	-4.705%	1	63	-17.200%
2026-04-08	114.9500	118.6000	114.9500	118.6000	-11.008%	2	64	-21.096%
2026-04-07	132.3500	133.3300	132.3500	133.2700	+1.023%	22	63	-29.782%
2026-04-02	131.9000	131.9200	131.9000	131.9200	-2.419%	10	73	-29.063%
2026-03-31	135.1900	135.1900	135.1900	135.1900	-7.404%	10	73	-30.779%
2026-03-30	146.0500	146.0500	146.0000	146.0000	-3.022%	4	64	-35.904%
2026-03-27	150.5500	150.5500	150.5500	150.5500	+6.781%	1	64	-37.841%
2026-03-26	126.2500	140.9900	126.2500	140.9900	+18.479%	6	65	-33.626%
2026-03-25	119.0000	119.0000	119.0000	119.0000	-1.040%	2	60	-21.361%
2026-03-24	119.2000	122.3000	119.2000	120.2500	-1.345%	37	58	-22.179%
2026-03-20	119.9200	121.8900	119.9200	121.8900	+4.510%	4	27	-23.226%
2026-03-19	115.5000	116.6300	115.5000	116.6300	+4.367%	2	23	-19.763%
2026-03-13	111.4000	111.7500	111.4000	111.7500	+10.099%	3	21	-16.260%
2026-03-10	104.1000	104.1000	101.5000	101.5000	-7.051%	3	18	-7.803%
2026-03-06	109.2000	109.2000	109.2000	109.2000	+9.892%	2	17	-14.304%
2026-03-04	99.3700	99.3700	99.3700	99.3700	-4.936%	2	15	-5.827%
2026-03-02	104.5300	104.5300	104.5300	104.5300	-3.969%	1	15	-10.475%
2026-02-27	108.7800	109.0500	108.5800	108.8500	+2.197%	8	14	-14.028%
2026-02-23	106.5100	106.5100	106.5100	106.5100	+4.524%	3	14	-12.140%
2026-02-20	104.1200	104.1200	101.9000	101.9000	+5.138%	2	11	-8.165%
2026-02-05	96.9000	96.9200	96.9000	96.9200	+6.505%	5	9	-3.446%
2026-02-03	91.0000	91.0000	91.0000	91.0000	+5.703%	1	4	+2.835%
2026-01-30	86.0000	86.0900	86.0000	86.0900	+5.335%	3	4	+8.700%
2026-01-29	86.5000	86.5000	81.7300	81.7300	-18.749%	6	4	+14.499%
2026-01-27	100.5900	100.5900	100.5900	100.5900	0.000%	4	4	-6.969%