Dark

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

EOD

Jul 23, 2026

126.00+4.530%(+5.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	124.3000	126.0000	124.3000	126.0000	+4.530%	2	471	0.000%
2026-07-22	120.5400	120.5400	120.5400	120.5400	+4.635%	4	472	+4.530%
2026-07-21	115.9000	116.1000	115.2000	115.2000	+1.587%	12	472	+9.375%
2026-07-20	118.3500	118.3500	113.4000	113.4000	+0.470%	238	472	+11.111%
2026-07-16	112.5500	112.8700	112.2500	112.8700	+2.099%	13	420	+11.633%
2026-07-15	110.5500	110.5500	110.5500	110.5500	-1.864%	2	420	+13.976%
2026-07-14	112.6500	112.6500	112.6500	112.6500	+0.009%	1	420	+11.851%
2026-07-13	112.6000	112.6400	112.6000	112.6400	+5.192%	10	419	+11.861%
2026-07-10	107.2100	107.3800	107.0400	107.0800	-6.136%	36	424	+17.669%
2026-07-07	111.4000	114.1000	111.4000	114.0800	-5.563%	4	424	+10.449%
2026-07-02	120.9500	120.9500	120.8000	120.8000	+7.254%	2	421	+4.305%
2026-07-01	114.7100	115.0000	109.3700	112.6300	-13.362%	37	421	+11.871%
2026-06-22	130.0000	130.0000	130.0000	130.0000	+4.334%	2	408	-3.077%
2026-06-18	126.1500	126.1500	123.9000	124.6000	-2.121%	205	213	+1.124%
2026-06-17	120.4100	127.3000	120.4100	127.3000	+7.590%	35	213	-1.021%
2026-06-15	118.3200	118.3200	118.3200	118.3200	-8.229%	1	213	+6.491%
2026-06-12	128.9300	128.9300	128.9300	128.9300	+0.766%	1	214	-2.273%
2026-06-11	131.9500	131.9500	127.9500	127.9500	+2.837%	42	213	-1.524%
2026-06-10	121.7400	124.4200	121.7400	124.4200	+3.537%	7	228	+1.270%
2026-06-09	116.7600	120.1700	116.7600	120.1700	-2.102%	2	229	+4.851%
2026-06-08	124.2900	124.2900	122.7500	122.7500	+2.875%	36	227	+2.648%
2026-06-05	115.7500	119.3200	115.7500	119.3200	+13.100%	11	209	+5.598%
2026-06-04	105.5000	105.5000	105.5000	105.5000	-7.820%	1	203	+19.431%
2026-06-02	115.8700	119.4000	114.4500	114.4500	-0.418%	8	204	+10.092%
2026-06-01	112.1100	114.9300	112.1100	114.9300	+12.018%	3	198	+9.632%
2026-05-28	102.6000	102.6000	102.6000	102.6000	-1.108%	2	197	+22.807%
2026-05-27	109.0500	109.0500	103.0000	103.7500	-3.935%	111	197	+21.446%
2026-05-22	108.0000	108.0000	108.0000	108.0000	-0.917%	10	286	+16.667%
2026-05-21	112.6300	112.6300	109.0000	109.0000	-1.340%	12	289	+15.596%
2026-05-19	110.4800	110.4800	110.4800	110.4800	+2.296%	10	289	+14.048%
2026-05-14	107.4800	108.0000	107.4800	108.0000	0.000%	4	288	+16.667%
2026-05-13	110.8000	112.9000	108.0000	108.0000	-3.915%	111	235	+16.667%
2026-05-12	114.9000	114.9000	112.4000	112.4000	-0.566%	12	235	+12.100%
2026-05-11	113.3000	113.3000	113.0400	113.0400	+1.838%	16	235	+11.465%
2026-05-08	111.0000	111.0000	111.0000	111.0000	+0.562%	2	228	+13.514%
2026-05-06	110.3800	110.3800	110.3800	110.3800	-0.621%	3	226	+14.151%
2026-05-05	111.0500	111.0700	111.0500	111.0700	-0.448%	100	226	+13.442%
2026-05-04	111.7400	111.7400	111.5700	111.5700	+1.751%	2	154	+12.934%
2026-05-01	107.0000	112.3600	107.0000	109.6500	-2.098%	61	133	+14.911%
2026-04-30	113.7000	113.7000	112.0000	112.0000	+14.990%	40	133	+12.500%
2026-04-27	97.5000	97.5000	97.4000	97.4000	-0.764%	2	93	+29.363%
2026-04-24	98.5000	98.6000	98.1500	98.1500	-0.587%	30	93	+28.375%
2026-04-22	98.7300	98.7300	98.7300	98.7300	-0.584%	4	67	+27.621%
2026-04-20	99.3100	99.3100	99.3100	99.3100	+3.330%	2	63	+26.875%
2026-04-17	96.2000	97.1100	96.1100	96.1100	-4.463%	4	64	+31.100%
2026-04-15	100.6000	100.6000	100.6000	100.6000	-2.406%	1	61	+25.249%
2026-04-14	109.1900	109.1900	103.0800	103.0800	-7.734%	13	62	+22.235%
2026-04-10	111.7200	111.7200	111.7200	111.7200	-1.150%	10	73	+12.782%
2026-04-09	113.0200	113.0200	113.0200	113.0200	-4.705%	1	63	+11.485%
2026-04-08	114.9500	118.6000	114.9500	118.6000	-11.008%	2	64	+6.239%
2026-04-07	132.3500	133.3300	132.3500	133.2700	+1.023%	22	63	-5.455%
2026-04-02	131.9000	131.9200	131.9000	131.9200	-2.419%	10	73	-4.488%
2026-03-31	135.1900	135.1900	135.1900	135.1900	-7.404%	10	73	-6.798%
2026-03-30	146.0500	146.0500	146.0000	146.0000	-3.022%	4	64	-13.699%
2026-03-27	150.5500	150.5500	150.5500	150.5500	+6.781%	1	64	-16.307%
2026-03-26	126.2500	140.9900	126.2500	140.9900	+18.479%	6	65	-10.632%
2026-03-25	119.0000	119.0000	119.0000	119.0000	-1.040%	2	60	+5.882%
2026-03-24	119.2000	122.3000	119.2000	120.2500	-1.345%	37	58	+4.782%
2026-03-20	119.9200	121.8900	119.9200	121.8900	+4.510%	4	27	+3.372%
2026-03-19	115.5000	116.6300	115.5000	116.6300	+4.367%	2	23	+8.034%
2026-03-13	111.4000	111.7500	111.4000	111.7500	+10.099%	3	21	+12.752%
2026-03-10	104.1000	104.1000	101.5000	101.5000	-7.051%	3	18	+24.138%
2026-03-06	109.2000	109.2000	109.2000	109.2000	+9.892%	2	17	+15.385%
2026-03-04	99.3700	99.3700	99.3700	99.3700	-4.936%	2	15	+26.799%
2026-03-02	104.5300	104.5300	104.5300	104.5300	-3.969%	1	15	+20.540%
2026-02-27	108.7800	109.0500	108.5800	108.8500	+2.197%	8	14	+15.756%
2026-02-23	106.5100	106.5100	106.5100	106.5100	+4.524%	3	14	+18.299%
2026-02-20	104.1200	104.1200	101.9000	101.9000	+5.138%	2	11	+23.651%
2026-02-05	96.9000	96.9200	96.9000	96.9200	+6.505%	5	9	+30.004%
2026-02-03	91.0000	91.0000	91.0000	91.0000	+5.703%	1	4	+38.462%
2026-01-30	86.0000	86.0900	86.0000	86.0900	+5.335%	3	4	+46.358%
2026-01-29	86.5000	86.5000	81.7300	81.7300	-18.749%	6	4	+54.166%
2026-01-27	100.5900	100.5900	100.5900	100.5900	0.000%	4	4	+25.261%