Dark

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

EOD

Jul 23, 2026

132.20+5.113%(+6.43)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	130.7900	133.0000	130.6900	132.2000	+5.113%	13	1,070	0.000%
2026-07-22	124.8500	125.7700	124.4000	125.7700	+6.585%	10	1,068	+5.113%
2026-07-21	120.0000	120.0000	118.0000	118.0000	-4.862%	4	1,066	+12.034%
2026-07-17	125.0000	126.5000	124.0300	124.0300	+3.791%	3	1,066	+6.587%
2026-07-16	115.7500	119.5000	115.7500	119.5000	+3.302%	402	1,068	+10.628%
2026-07-15	114.6400	116.1000	114.6400	115.6800	-3.544%	13	896	+14.281%
2026-07-14	120.6900	120.6900	119.9300	119.9300	+1.808%	2	898	+10.231%
2026-07-13	117.7700	117.8000	117.7700	117.8000	+1.456%	6	900	+12.224%
2026-07-10	108.1800	116.1100	108.1800	116.1100	-3.258%	17	900	+13.858%
2026-07-09	124.7800	127.1200	119.8600	120.0200	-4.595%	21	903	+10.148%
2026-07-08	120.0300	125.8000	120.0300	125.8000	+7.890%	15	898	+5.087%
2026-07-07	118.3500	120.7500	115.9300	116.6000	-6.360%	28	894	+13.379%
2026-07-06	125.0200	125.0200	124.5200	124.5200	-2.825%	2	890	+6.168%
2026-07-02	128.1400	128.1400	128.1400	128.1400	+11.542%	125	763	+3.168%
2026-07-01	119.0000	119.0000	113.3400	114.8800	-15.529%	11	763	+15.077%
2026-06-30	136.0000	136.0000	136.0000	136.0000	-1.506%	1	772	-2.794%
2026-06-26	143.3000	143.3000	137.3300	138.0800	-2.244%	5	772	-4.258%
2026-06-25	140.6600	141.5500	140.6600	141.2500	+5.568%	31	769	-6.407%
2026-06-23	134.3000	134.3000	133.8000	133.8000	+2.852%	2	758	-1.196%
2026-06-18	133.4600	133.4600	130.0900	130.0900	-1.574%	2	751	+1.622%
2026-06-17	132.4700	132.4700	132.1700	132.1700	+5.736%	5	751	+0.023%
2026-06-15	127.4000	127.4000	121.8000	125.0000	-5.446%	20	751	+5.760%
2026-06-12	133.0000	135.0000	132.2000	132.2000	-0.803%	3	750	0.000%
2026-06-11	135.9600	135.9600	133.2700	133.2700	+1.578%	3	749	-0.803%
2026-06-10	128.8200	131.3500	128.8200	131.2000	+5.280%	7	750	+0.762%
2026-06-09	124.5000	124.8700	124.5000	124.6200	-2.876%	5	747	+6.082%
2026-06-08	129.9000	129.9000	128.3100	128.3100	+2.664%	36	750	+3.032%
2026-06-05	114.6000	125.2500	114.6000	124.9800	+15.722%	5	778	+5.777%
2026-06-04	114.0000	114.0000	108.0000	108.0000	-5.055%	18	776	+22.407%
2026-06-03	117.3900	117.9700	113.7500	113.7500	-5.914%	4	790	+16.220%
2026-06-02	123.2500	123.2500	119.2700	120.9000	-0.050%	13	792	+9.347%
2026-06-01	114.6000	120.9600	113.7000	120.9600	+10.638%	33	793	+9.292%
2026-05-29	109.3300	109.3300	109.3300	109.3300	+1.702%	1	767	+20.918%
2026-05-28	107.5000	107.5000	107.5000	107.5000	-0.647%	5	766	+22.977%
2026-05-27	113.3000	114.2500	108.2000	108.2000	-5.096%	131	767	+22.181%
2026-05-26	112.7600	114.9600	112.7600	114.0100	-0.428%	47	861	+15.955%
2026-05-22	114.1000	116.1700	114.0000	114.5000	+0.439%	48	845	+15.459%
2026-05-21	118.0000	119.4800	114.0000	114.0000	-1.724%	8	843	+15.965%
2026-05-20	117.9500	118.0000	116.0000	116.0000	-0.386%	12	843	+13.966%
2026-05-19	114.8000	117.0000	114.8000	116.4500	+0.492%	16	825	+13.525%
2026-05-18	115.8800	115.8800	115.8800	115.8800	+1.649%	1	825	+14.084%
2026-05-15	114.6000	114.6000	114.0000	114.0000	+0.840%	2	825	+15.965%
2026-05-14	112.8800	113.3000	111.0000	113.0500	-2.878%	8	824	+16.939%
2026-05-13	115.8000	116.4000	115.8000	116.4000	-1.921%	190	653	+13.574%
2026-05-12	118.6800	118.6800	118.6800	118.6800	+0.067%	1	653	+11.392%
2026-05-11	118.7000	119.0000	116.0000	118.6000	+2.551%	9	653	+11.467%
2026-05-08	115.0900	115.6500	115.0000	115.6500	+2.074%	6	647	+14.310%
2026-05-07	113.3000	113.3000	113.3000	113.3000	-1.478%	1	650	+16.681%
2026-05-06	120.0000	120.0000	115.0000	115.0000	-2.468%	4	651	+14.957%
2026-05-05	116.1300	119.0000	116.0000	117.9100	+1.568%	114	653	+12.119%
2026-05-04	116.0000	119.0000	116.0000	116.0900	+0.250%	10	552	+13.877%
2026-05-01	118.0500	118.0500	115.8000	115.8000	-0.686%	3	552	+14.162%
2026-04-30	113.9500	120.0000	113.9500	116.6000	+15.882%	164	552	+13.379%
2026-04-29	101.9900	101.9900	100.5900	100.6200	-3.454%	10	404	+31.385%
2026-04-28	102.4400	104.2200	102.4400	104.2200	+2.176%	6	401	+26.847%
2026-04-24	100.7500	102.0000	100.7500	102.0000	-5.046%	2	401	+29.608%
2026-04-23	107.0000	107.4200	107.0000	107.4200	+6.356%	5	400	+23.068%
2026-04-22	101.0000	101.0000	101.0000	101.0000	-2.415%	1	403	+30.891%
2026-04-21	103.9000	104.4000	103.4900	103.5000	-1.080%	17	400	+27.729%
2026-04-20	103.8000	104.6300	103.8000	104.6300	+4.525%	7	400	+26.350%
2026-04-17	101.1100	101.1100	99.9000	100.1000	-3.583%	26	398	+32.068%
2026-04-16	105.0000	105.0000	102.8500	103.8200	-1.124%	79	394	+27.336%
2026-04-15	105.9500	106.2000	105.0000	105.0000	-2.307%	9	378	+25.905%
2026-04-14	112.7500	112.7500	107.4800	107.4800	-5.926%	77	373	+23.000%
2026-04-13	114.4500	114.4500	114.2500	114.2500	-2.334%	21	365	+15.711%
2026-04-10	116.9800	116.9800	116.9800	116.9800	-0.392%	1	386	+13.011%
2026-04-09	119.0000	119.0000	116.9300	117.4400	-4.853%	6	386	+12.568%
2026-04-08	127.6200	127.6200	118.9000	123.4300	-10.752%	11	389	+7.105%
2026-04-07	136.8500	138.3500	136.7000	138.3000	+2.407%	61	389	-4.411%
2026-04-01	136.0000	136.0000	130.3300	135.0500	-4.050%	24	373	-2.110%
2026-03-31	139.0000	140.7500	139.0000	140.7500	-8.467%	11	354	-6.075%
2026-03-30	153.0000	153.7700	152.8000	153.7700	-0.472%	13	353	-14.027%
2026-03-27	151.0000	154.5000	149.4700	154.5000	+5.865%	12	343	-14.434%
2026-03-26	140.7000	146.8100	139.8000	145.9400	+17.694%	125	334	-9.415%
2026-03-25	124.0000	124.0000	124.0000	124.0000	-1.313%	1	272	+6.613%
2026-03-24	123.8600	126.4000	123.8600	125.6500	+3.586%	21	271	+5.213%
2026-03-23	122.8100	122.9300	121.3000	121.3000	-3.730%	5	260	+8.986%
2026-03-20	123.2400	126.8900	123.2400	126.0000	+3.448%	6	258	+4.921%
2026-03-19	121.2500	122.8000	121.2500	121.8000	+4.103%	62	254	+8.539%
2026-03-18	117.0000	117.0000	117.0000	117.0000	+2.380%	1	243	+12.991%
2026-03-17	112.1200	114.2800	112.1200	114.2800	+0.767%	3	243	+15.681%
2026-03-16	113.4100	113.4100	113.4100	113.4100	-6.397%	1	243	+16.568%
2026-03-13	116.6800	121.1600	116.6800	121.1600	+8.489%	70	243	+9.112%
2026-03-12	112.1000	112.1000	111.6800	111.6800	+2.931%	2	189	+18.374%
2026-03-10	106.8800	108.5000	106.8800	108.5000	-3.513%	7	189	+21.843%
2026-03-06	113.2700	113.2700	112.4500	112.4500	+3.355%	6	188	+17.563%
2026-03-05	103.9000	108.8000	103.9000	108.8000	+4.777%	5	184	+21.507%
2026-03-04	103.9000	103.9000	103.1400	103.8400	-8.090%	47	186	+27.311%
2026-02-27	111.9500	112.9800	111.9500	112.9800	-1.267%	6	142	+17.012%
2026-02-24	113.8000	114.4300	113.8000	114.4300	+0.775%	4	144	+15.529%
2026-02-23	113.5300	113.5500	113.2300	113.5500	+6.490%	5	141	+16.424%
2026-02-20	110.9500	111.0000	106.1800	106.6300	-4.624%	8	136	+23.980%
2026-02-19	111.8000	111.8000	111.8000	111.8000	-0.098%	1	132	+18.247%
2026-02-18	112.6700	114.0300	111.8900	111.9100	-0.418%	13	131	+18.131%
2026-02-17	115.5000	115.5000	112.2900	112.3800	+0.465%	12	136	+17.637%
2026-02-13	113.2200	113.4100	110.9600	111.8600	+3.259%	5	129	+18.183%
2026-02-12	107.5000	111.5000	107.5000	108.3300	+2.063%	7	129	+22.035%
2026-02-11	102.0000	106.1400	102.0000	106.1400	+3.662%	4	130	+24.552%
2026-02-10	102.0000	102.6900	102.0000	102.3900	+1.668%	4	128	+29.114%
2026-02-09	102.5000	102.5000	100.7100	100.7100	-5.098%	6	128	+31.268%
2026-02-06	105.0000	107.8500	105.0000	106.1200	+2.038%	12	134	+24.576%
2026-02-05	105.0000	105.0000	103.0000	104.0000	+1.961%	4	132	+27.115%
2026-02-04	98.0000	102.5000	98.0000	102.0000	+5.100%	10	134	+29.608%
2026-02-03	92.0000	97.0500	92.0000	97.0500	+7.594%	11	132	+36.218%
2026-02-02	90.2000	90.2000	90.2000	90.2000	+0.501%	1	129	+46.563%
2026-01-30	89.0000	89.7500	87.9800	89.7500	+4.726%	3	129	+47.298%
2026-01-29	87.6100	90.9500	85.6000	85.7000	-18.404%	22	128	+54.259%
2026-01-28	105.0300	105.0300	105.0300	105.0300	+0.172%	1	112	+25.869%
2026-01-27	104.8500	104.8500	104.8500	104.8500	-0.095%	1	111	+26.085%
2026-01-26	107.0000	107.0000	104.9500	104.9500	-2.481%	8	110	+25.965%
2026-01-23	108.1200	108.1200	107.5000	107.6200	-3.609%	16	109	+22.840%
2026-01-22	111.7000	112.4800	110.9900	111.6500	-5.781%	30	93	+18.406%
2026-01-21	120.7000	120.7000	118.5000	118.5000	0.000%	95	95	+11.561%