Dark

META20281215P600
META Dec 15 2028 600.00 Put (META281215P00600000)
option OPRA

EOD

Sep 17, 2026

98.08-1.920%(-1.92)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	99.6500	99.7000	98.0800	98.0800	-1.920%	3	1,204	0.000%
2026-09-15	100.0000	100.0000	100.0000	100.0000	-1.381%	10	1,201	-1.920%
2026-09-14	104.3200	105.2500	101.4000	101.4000	-6.198%	52	1,191	-3.274%
2026-09-10	108.0800	108.1000	108.0800	108.1000	-0.046%	2	1,196	-9.269%
2026-09-09	113.0000	113.0000	105.3000	108.1500	-5.793%	63	1,197	-9.311%
2026-09-08	116.5000	116.7500	114.8000	114.8000	-1.687%	15	1,191	-14.564%
2026-09-04	117.5000	119.2000	115.8000	116.7700	-0.621%	6	1,184	-16.006%
2026-09-03	118.3700	119.4500	115.8500	117.5000	-5.509%	22	1,184	-16.528%
2026-09-02	126.0000	126.5500	124.0000	124.3500	-3.417%	40	1,195	-21.126%
2026-09-01	130.0000	130.0000	128.7500	128.7500	-3.050%	2	1,213	-23.821%
2026-08-28	132.8000	132.8000	132.8000	132.8000	-1.848%	1	1,215	-26.145%
2026-08-27	133.0000	135.9500	133.0000	135.3000	+2.299%	38	1,216	-27.509%
2026-08-26	137.3600	137.3600	132.2600	132.2600	-3.951%	2	1,211	-25.843%
2026-08-25	139.9000	139.9000	137.7000	137.7000	-3.301%	5	1,211	-28.773%
2026-08-24	144.3000	144.3000	142.4000	142.4000	-1.385%	4	1,209	-31.124%
2026-08-21	144.2500	144.4000	144.0000	144.4000	-1.454%	4	1,205	-32.078%
2026-08-20	146.5300	146.5300	146.5300	146.5300	+1.630%	5	1,202	-33.065%
2026-08-19	147.7000	147.9000	143.6800	144.1800	-2.018%	8	1,202	-31.974%
2026-08-18	140.0000	147.1500	140.0000	147.1500	+8.823%	27	1,202	-33.347%
2026-08-17	131.0000	136.0000	131.0000	135.2200	+6.305%	14	1,203	-27.466%
2026-08-14	126.5500	127.2000	126.5500	127.2000	+0.079%	72	1,204	-22.893%
2026-08-13	131.0900	131.0900	127.1000	127.1000	-4.003%	4	1,132	-22.832%
2026-08-12	129.0000	132.4000	129.0000	132.4000	+6.090%	8	1,134	-25.921%
2026-08-11	124.3600	124.8000	124.3600	124.8000	-3.068%	4	1,131	-21.410%
2026-08-10	127.7400	128.7500	126.0000	128.7500	-1.022%	41	1,133	-23.821%
2026-08-07	131.0000	131.0000	130.0800	130.0800	-0.816%	42	1,123	-24.600%
2026-08-06	131.1500	131.1500	131.1500	131.1500	-1.280%	1	1,131	-25.215%
2026-08-05	128.0000	132.8500	128.0000	132.8500	+1.536%	59	1,130	-26.172%
2026-08-04	132.6500	133.2700	129.9500	130.8400	+2.027%	8	1,126	-25.038%
2026-08-03	135.0000	135.0000	127.7300	128.2400	-10.883%	18	1,122	-23.518%
2026-07-31	142.7400	147.4000	142.7400	143.9000	-4.904%	63	1,126	-31.842%
2026-07-30	149.0000	156.4500	149.0000	151.3200	+12.089%	28	1,076	-35.184%
2026-07-29	133.4300	135.0000	133.4300	135.0000	+0.746%	5	1,071	-27.348%
2026-07-28	134.0000	134.0000	134.0000	134.0000	+3.981%	2	1,075	-26.806%
2026-07-27	128.8700	128.8700	128.8700	128.8700	-4.264%	1	1,076	-23.892%
2026-07-24	131.9700	134.6100	131.1300	134.6100	+1.823%	10	1,077	-27.138%
2026-07-23	130.7900	133.0000	130.6900	132.2000	+5.113%	13	1,070	-25.809%
2026-07-22	124.8500	125.7700	124.4000	125.7700	+6.585%	10	1,068	-22.016%
2026-07-21	120.0000	120.0000	118.0000	118.0000	-4.862%	4	1,066	-16.881%
2026-07-17	125.0000	126.5000	124.0300	124.0300	+3.791%	3	1,066	-20.922%
2026-07-16	115.7500	119.5000	115.7500	119.5000	+3.302%	402	1,068	-17.925%
2026-07-15	114.6400	116.1000	114.6400	115.6800	-3.544%	13	896	-15.214%
2026-07-14	120.6900	120.6900	119.9300	119.9300	+1.808%	2	898	-18.219%
2026-07-13	117.7700	117.8000	117.7700	117.8000	+1.456%	6	900	-16.740%
2026-07-10	108.1800	116.1100	108.1800	116.1100	-3.258%	17	900	-15.528%
2026-07-09	124.7800	127.1200	119.8600	120.0200	-4.595%	21	903	-18.280%
2026-07-08	120.0300	125.8000	120.0300	125.8000	+7.890%	15	898	-22.035%
2026-07-07	118.3500	120.7500	115.9300	116.6000	-6.360%	28	894	-15.883%
2026-07-06	125.0200	125.0200	124.5200	124.5200	-2.825%	2	890	-21.234%
2026-07-02	128.1400	128.1400	128.1400	128.1400	+11.542%	125	763	-23.459%
2026-07-01	119.0000	119.0000	113.3400	114.8800	-15.529%	11	763	-14.624%
2026-06-30	136.0000	136.0000	136.0000	136.0000	-1.506%	1	772	-27.882%
2026-06-26	143.3000	143.3000	137.3300	138.0800	-2.244%	5	772	-28.969%
2026-06-25	140.6600	141.5500	140.6600	141.2500	+5.568%	31	769	-30.563%
2026-06-23	134.3000	134.3000	133.8000	133.8000	+2.852%	2	758	-26.697%
2026-06-18	133.4600	133.4600	130.0900	130.0900	-1.574%	2	751	-24.606%
2026-06-17	132.4700	132.4700	132.1700	132.1700	+5.736%	5	751	-25.793%
2026-06-15	127.4000	127.4000	121.8000	125.0000	-5.446%	20	751	-21.536%
2026-06-12	133.0000	135.0000	132.2000	132.2000	-0.803%	3	750	-25.809%
2026-06-11	135.9600	135.9600	133.2700	133.2700	+1.578%	3	749	-26.405%
2026-06-10	128.8200	131.3500	128.8200	131.2000	+5.280%	7	750	-25.244%
2026-06-09	124.5000	124.8700	124.5000	124.6200	-2.876%	5	747	-21.297%
2026-06-08	129.9000	129.9000	128.3100	128.3100	+2.664%	36	750	-23.560%
2026-06-05	114.6000	125.2500	114.6000	124.9800	+15.722%	5	778	-21.523%
2026-06-04	114.0000	114.0000	108.0000	108.0000	-5.055%	18	776	-9.185%
2026-06-03	117.3900	117.9700	113.7500	113.7500	-5.914%	4	790	-13.776%
2026-06-02	123.2500	123.2500	119.2700	120.9000	-0.050%	13	792	-18.875%
2026-06-01	114.6000	120.9600	113.7000	120.9600	+10.638%	33	793	-18.915%
2026-05-29	109.3300	109.3300	109.3300	109.3300	+1.702%	1	767	-10.290%
2026-05-28	107.5000	107.5000	107.5000	107.5000	-0.647%	5	766	-8.763%
2026-05-27	113.3000	114.2500	108.2000	108.2000	-5.096%	131	767	-9.353%
2026-05-26	112.7600	114.9600	112.7600	114.0100	-0.428%	47	861	-13.972%
2026-05-22	114.1000	116.1700	114.0000	114.5000	+0.439%	48	845	-14.341%
2026-05-21	118.0000	119.4800	114.0000	114.0000	-1.724%	8	843	-13.965%
2026-05-20	117.9500	118.0000	116.0000	116.0000	-0.386%	12	843	-15.448%
2026-05-19	114.8000	117.0000	114.8000	116.4500	+0.492%	16	825	-15.775%
2026-05-18	115.8800	115.8800	115.8800	115.8800	+1.649%	1	825	-15.361%
2026-05-15	114.6000	114.6000	114.0000	114.0000	+0.840%	2	825	-13.965%
2026-05-14	112.8800	113.3000	111.0000	113.0500	-2.878%	8	824	-13.242%
2026-05-13	115.8000	116.4000	115.8000	116.4000	-1.921%	190	653	-15.739%
2026-05-12	118.6800	118.6800	118.6800	118.6800	+0.067%	1	653	-17.358%
2026-05-11	118.7000	119.0000	116.0000	118.6000	+2.551%	9	653	-17.302%
2026-05-08	115.0900	115.6500	115.0000	115.6500	+2.074%	6	647	-15.192%
2026-05-07	113.3000	113.3000	113.3000	113.3000	-1.478%	1	650	-13.433%
2026-05-06	120.0000	120.0000	115.0000	115.0000	-2.468%	4	651	-14.713%
2026-05-05	116.1300	119.0000	116.0000	117.9100	+1.568%	114	653	-16.818%
2026-05-04	116.0000	119.0000	116.0000	116.0900	+0.250%	10	552	-15.514%
2026-05-01	118.0500	118.0500	115.8000	115.8000	-0.686%	3	552	-15.302%
2026-04-30	113.9500	120.0000	113.9500	116.6000	+15.882%	164	552	-15.883%
2026-04-29	101.9900	101.9900	100.5900	100.6200	-3.454%	10	404	-2.524%
2026-04-28	102.4400	104.2200	102.4400	104.2200	+2.176%	6	401	-5.891%
2026-04-24	100.7500	102.0000	100.7500	102.0000	-5.046%	2	401	-3.843%
2026-04-23	107.0000	107.4200	107.0000	107.4200	+6.356%	5	400	-8.695%
2026-04-22	101.0000	101.0000	101.0000	101.0000	-2.415%	1	403	-2.891%
2026-04-21	103.9000	104.4000	103.4900	103.5000	-1.080%	17	400	-5.237%
2026-04-20	103.8000	104.6300	103.8000	104.6300	+4.525%	7	400	-6.260%
2026-04-17	101.1100	101.1100	99.9000	100.1000	-3.583%	26	398	-2.018%
2026-04-16	105.0000	105.0000	102.8500	103.8200	-1.124%	79	394	-5.529%
2026-04-15	105.9500	106.2000	105.0000	105.0000	-2.307%	9	378	-6.590%
2026-04-14	112.7500	112.7500	107.4800	107.4800	-5.926%	77	373	-8.746%
2026-04-13	114.4500	114.4500	114.2500	114.2500	-2.334%	21	365	-14.153%
2026-04-10	116.9800	116.9800	116.9800	116.9800	-0.392%	1	386	-16.157%
2026-04-09	119.0000	119.0000	116.9300	117.4400	-4.853%	6	386	-16.485%
2026-04-08	127.6200	127.6200	118.9000	123.4300	-10.752%	11	389	-20.538%
2026-04-07	136.8500	138.3500	136.7000	138.3000	+2.407%	61	389	-29.082%
2026-04-01	136.0000	136.0000	130.3300	135.0500	-4.050%	24	373	-27.375%
2026-03-31	139.0000	140.7500	139.0000	140.7500	-8.467%	11	354	-30.316%
2026-03-30	153.0000	153.7700	152.8000	153.7700	-0.472%	13	353	-36.216%
2026-03-27	151.0000	154.5000	149.4700	154.5000	+5.865%	12	343	-36.518%
2026-03-26	140.7000	146.8100	139.8000	145.9400	+17.694%	125	334	-32.794%
2026-03-25	124.0000	124.0000	124.0000	124.0000	-1.313%	1	272	-20.903%
2026-03-24	123.8600	126.4000	123.8600	125.6500	+3.586%	21	271	-21.942%
2026-03-23	122.8100	122.9300	121.3000	121.3000	-3.730%	5	260	-19.143%
2026-03-20	123.2400	126.8900	123.2400	126.0000	+3.448%	6	258	-22.159%
2026-03-19	121.2500	122.8000	121.2500	121.8000	+4.103%	62	254	-19.475%
2026-03-18	117.0000	117.0000	117.0000	117.0000	+2.380%	1	243	-16.171%
2026-03-17	112.1200	114.2800	112.1200	114.2800	+0.767%	3	243	-14.176%
2026-03-16	113.4100	113.4100	113.4100	113.4100	-6.397%	1	243	-13.517%
2026-03-13	116.6800	121.1600	116.6800	121.1600	+8.489%	70	243	-19.049%
2026-03-12	112.1000	112.1000	111.6800	111.6800	+2.931%	2	189	-12.178%
2026-03-10	106.8800	108.5000	106.8800	108.5000	-3.513%	7	189	-9.604%
2026-03-06	113.2700	113.2700	112.4500	112.4500	+3.355%	6	188	-12.779%
2026-03-05	103.9000	108.8000	103.9000	108.8000	+4.777%	5	184	-9.853%
2026-03-04	103.9000	103.9000	103.1400	103.8400	-8.090%	47	186	-5.547%
2026-02-27	111.9500	112.9800	111.9500	112.9800	-1.267%	6	142	-13.188%
2026-02-24	113.8000	114.4300	113.8000	114.4300	+0.775%	4	144	-14.288%
2026-02-23	113.5300	113.5500	113.2300	113.5500	+6.490%	5	141	-13.624%
2026-02-20	110.9500	111.0000	106.1800	106.6300	-4.624%	8	136	-8.018%
2026-02-19	111.8000	111.8000	111.8000	111.8000	-0.098%	1	132	-12.272%
2026-02-18	112.6700	114.0300	111.8900	111.9100	-0.418%	13	131	-12.358%
2026-02-17	115.5000	115.5000	112.2900	112.3800	+0.465%	12	136	-12.725%
2026-02-13	113.2200	113.4100	110.9600	111.8600	+3.259%	5	129	-12.319%
2026-02-12	107.5000	111.5000	107.5000	108.3300	+2.063%	7	129	-9.462%
2026-02-11	102.0000	106.1400	102.0000	106.1400	+3.662%	4	130	-7.594%
2026-02-10	102.0000	102.6900	102.0000	102.3900	+1.668%	4	128	-4.209%
2026-02-09	102.5000	102.5000	100.7100	100.7100	-5.098%	6	128	-2.611%
2026-02-06	105.0000	107.8500	105.0000	106.1200	+2.038%	12	134	-7.576%
2026-02-05	105.0000	105.0000	103.0000	104.0000	+1.961%	4	132	-5.692%
2026-02-04	98.0000	102.5000	98.0000	102.0000	+5.100%	10	134	-3.843%
2026-02-03	92.0000	97.0500	92.0000	97.0500	+7.594%	11	132	+1.061%
2026-02-02	90.2000	90.2000	90.2000	90.2000	+0.501%	1	129	+8.736%
2026-01-30	89.0000	89.7500	87.9800	89.7500	+4.726%	3	129	+9.281%
2026-01-29	87.6100	90.9500	85.6000	85.7000	-18.404%	22	128	+14.446%
2026-01-28	105.0300	105.0300	105.0300	105.0300	+0.172%	1	112	-6.617%
2026-01-27	104.8500	104.8500	104.8500	104.8500	-0.095%	1	111	-6.457%
2026-01-26	107.0000	107.0000	104.9500	104.9500	-2.481%	8	110	-6.546%
2026-01-23	108.1200	108.1200	107.5000	107.6200	-3.609%	16	109	-8.865%
2026-01-22	111.7000	112.4800	110.9900	111.6500	-5.781%	30	93	-12.154%
2026-01-21	120.7000	120.7000	118.5000	118.5000	0.000%	95	95	-17.232%