Dark

META20281215P620
META Dec 15 2028 620.00 Put (META281215P00620000)
option OPRA

EOD

Sep 17, 2026

106.74-1.459%(-1.58)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	109.6800	109.6800	106.7400	106.7400	-1.459%	2	379	0.000%
2026-09-16	106.7000	108.3200	106.7000	108.3200	-0.806%	6	379	-1.459%
2026-09-15	109.2000	109.2000	109.2000	109.2000	-2.264%	1	382	-2.253%
2026-09-14	114.2700	114.5000	110.0100	111.7300	-4.292%	38	383	-4.466%
2026-09-11	117.0000	117.0000	116.7400	116.7400	-1.152%	2	381	-8.566%
2026-09-10	118.1000	118.1000	118.1000	118.1000	-0.589%	1	383	-9.619%
2026-09-09	119.5000	121.2500	117.8900	118.8000	-7.441%	14	384	-10.152%
2026-09-03	128.9300	128.9300	126.9200	128.3500	-6.019%	6	386	-16.837%
2026-09-02	135.0000	136.5700	135.0000	136.5700	-2.443%	2	381	-21.842%
2026-09-01	139.9900	139.9900	139.9900	139.9900	-2.494%	1	382	-23.752%
2026-08-28	143.5700	143.5700	143.5700	143.5700	-1.698%	2	382	-25.653%
2026-08-26	146.0500	146.0500	146.0500	146.0500	-6.921%	1	380	-26.915%
2026-08-21	156.9100	156.9100	156.9100	156.9100	-2.298%	1	379	-31.974%
2026-08-19	160.6000	160.6000	160.6000	160.6000	+4.056%	11	378	-33.537%
2026-08-18	154.3400	154.3400	154.3400	154.3400	+8.890%	1	378	-30.841%
2026-08-17	141.7400	141.7400	141.7400	141.7400	+2.510%	1	377	-24.693%
2026-08-14	139.0000	139.0000	138.2700	138.2700	-0.611%	2	377	-22.803%
2026-08-13	139.1200	139.1200	139.1200	139.1200	-3.590%	1	377	-23.275%
2026-08-12	142.3000	145.7200	142.1000	144.3000	+6.181%	19	376	-26.029%
2026-08-11	135.9000	135.9000	135.9000	135.9000	-3.432%	1	374	-21.457%
2026-08-10	140.7300	140.7300	140.7300	140.7300	-1.173%	1	374	-24.153%
2026-08-04	143.0000	143.0000	142.4000	142.4000	+0.529%	2	373	-25.042%
2026-08-03	141.6500	141.6500	141.6500	141.6500	-15.438%	1	371	-24.645%
2026-07-30	167.5100	167.5100	167.5100	167.5100	+14.788%	5	370	-36.278%
2026-07-29	145.3600	145.9300	145.3600	145.9300	-1.465%	300	375	-26.855%
2026-07-28	148.1000	148.1000	148.1000	148.1000	+3.480%	10	512	-27.927%
2026-07-23	142.5200	143.1200	142.5200	143.1200	+7.126%	8	522	-25.419%
2026-07-22	136.3100	136.3100	133.6000	133.6000	+2.219%	17	522	-20.105%
2026-07-21	131.5400	131.5400	130.7000	130.7000	-4.459%	12	506	-18.332%
2026-07-17	137.0000	137.0000	136.8000	136.8000	+7.168%	2	494	-21.974%
2026-07-16	127.5000	127.8000	127.3000	127.6500	-7.973%	4	495	-16.381%
2026-07-09	140.2500	140.2500	138.7100	138.7100	+2.763%	4	494	-23.048%
2026-07-08	134.9500	134.9800	134.5900	134.9800	+6.847%	8	494	-20.922%
2026-07-01	130.0000	130.0000	123.9000	126.3300	-15.993%	82	494	-15.507%
2026-06-25	150.5500	150.5500	150.3800	150.3800	+3.099%	7	495	-29.020%
2026-06-22	145.8600	145.8600	145.8600	145.8600	+0.593%	5	498	-26.820%
2026-06-18	145.0000	145.0000	145.0000	145.0000	+7.249%	1	496	-26.386%
2026-06-15	135.2000	135.2000	135.2000	135.2000	-5.123%	1	496	-21.050%
2026-06-12	142.5000	142.5000	142.5000	142.5000	-1.145%	1	497	-25.095%
2026-06-11	146.1700	146.1700	144.1500	144.1500	+1.600%	2	496	-25.952%
2026-06-10	141.8800	141.8800	141.8800	141.8800	+3.351%	4	494	-24.767%
2026-06-09	136.7600	137.2800	136.3500	137.2800	+0.204%	105	498	-22.247%
2026-06-08	137.0000	137.0000	137.0000	137.0000	+0.587%	2	601	-22.088%
2026-06-05	121.0000	136.2000	121.0000	136.2000	+9.618%	22	603	-21.630%
2026-06-03	127.5000	127.5500	124.2500	124.2500	-3.458%	38	596	-14.093%
2026-06-01	129.1000	129.1000	128.7000	128.7000	+8.251%	2	596	-17.063%
2026-05-29	119.3500	121.5900	118.8900	118.8900	+1.140%	13	596	-10.220%
2026-05-28	117.8000	119.9500	117.5500	117.5500	-1.218%	42	585	-9.196%
2026-05-27	119.0000	119.0000	119.0000	119.0000	-6.218%	1	547	-10.303%
2026-05-26	124.6500	126.8900	124.6500	126.8900	+0.308%	3	548	-15.880%
2026-05-21	129.0900	129.0900	126.5000	126.5000	+0.853%	301	547	-15.621%
2026-05-19	125.4300	125.4300	125.4300	125.4300	-0.452%	1	547	-14.901%
2026-05-18	126.0000	126.0000	126.0000	126.0000	+2.464%	1	251	-15.286%
2026-05-15	122.9700	122.9700	122.9700	122.9700	+0.795%	1	251	-13.198%
2026-05-14	123.5600	123.5600	122.0000	122.0000	-6.226%	103	249	-12.508%
2026-05-11	129.8900	130.1000	129.8900	130.1000	+3.443%	2	147	-17.955%
2026-05-08	127.0400	128.8000	125.7700	125.7700	+1.427%	11	149	-15.131%
2026-05-07	123.6300	124.0200	122.5500	124.0000	-1.242%	16	143	-13.919%
2026-05-06	125.5600	125.5600	125.5600	125.5600	-2.682%	1	128	-14.989%
2026-05-05	129.0000	129.0200	129.0000	129.0200	+1.671%	2	129	-17.269%
2026-05-01	126.9000	126.9000	126.9000	126.9000	+0.754%	1	128	-15.887%
2026-04-30	126.0000	130.2500	125.9500	125.9500	+11.175%	12	128	-15.252%
2026-04-28	113.2800	113.2900	113.2800	113.2900	+2.155%	2	124	-5.782%
2026-04-27	111.1000	111.1000	110.9000	110.9000	-4.561%	3	122	-3.751%
2026-04-23	116.2000	116.2000	116.2000	116.2000	+2.696%	1	124	-8.141%
2026-04-20	112.0000	113.1500	112.0000	113.1500	+2.939%	2	123	-5.665%
2026-04-17	109.9300	109.9300	109.9200	109.9200	-3.069%	2	121	-2.893%
2026-04-15	113.4200	113.4200	113.4000	113.4000	-2.803%	2	121	-5.873%
2026-04-14	120.0000	120.0000	116.6700	116.6700	-7.110%	11	122	-8.511%
2026-04-13	125.6000	125.6000	125.6000	125.6000	-1.180%	5	122	-15.016%
2026-04-10	127.1000	127.1000	127.1000	127.1000	-0.345%	1	127	-16.019%
2026-04-09	130.8500	130.8500	127.5400	127.5400	-13.708%	12	127	-16.309%
2026-04-01	147.4700	147.8000	147.4700	147.8000	-12.946%	2	116	-27.781%
2026-03-27	162.2900	169.7800	162.2900	169.7800	+11.749%	6	117	-37.130%
2026-03-26	150.5900	151.9300	150.5900	151.9300	+12.750%	58	113	-29.744%
2026-03-25	134.7500	134.7500	134.7500	134.7500	-1.642%	8	55	-20.787%
2026-03-24	136.7500	137.0000	136.7500	137.0000	+5.142%	2	55	-22.088%
2026-03-23	130.3000	130.3000	130.3000	130.3000	-4.731%	4	55	-18.081%
2026-03-20	137.6500	137.6500	136.7700	136.7700	+3.913%	10	55	-21.957%
2026-03-19	131.6200	131.6200	131.6200	131.6200	+3.434%	10	46	-18.903%
2026-03-18	127.2500	127.2500	127.2500	127.2500	+1.443%	2	56	-16.118%
2026-03-17	122.1600	125.4400	122.1600	125.4400	+0.650%	5	54	-14.908%
2026-03-16	125.4500	125.4500	124.6300	124.6300	-4.863%	21	53	-14.354%
2026-03-13	126.5000	132.5000	126.4000	131.0000	+15.724%	17	40	-18.519%
2026-03-04	113.2000	113.2000	113.2000	113.2000	-3.840%	5	28	-5.707%
2026-03-02	117.7200	117.7200	117.7200	117.7200	-0.532%	1	23	-9.327%
2026-02-20	118.3900	118.3900	118.3500	118.3500	-2.864%	11	23	-9.810%
2026-02-18	122.6000	122.6200	121.8400	121.8400	+7.074%	14	23	-12.393%
2026-02-11	113.7900	113.7900	113.7900	113.7900	+3.258%	1	16	-6.196%
2026-02-09	110.2000	110.2000	110.2000	110.2000	+8.166%	1	15	-3.140%
2026-02-03	101.8800	101.8800	101.8800	101.8800	+4.044%	1	14	+4.770%
2026-01-29	98.4700	98.4700	97.7000	97.9200	-14.510%	12	14	+9.007%
2026-01-27	114.5400	114.5400	114.5400	114.5400	+0.271%	1	16	-6.810%
2026-01-26	114.0400	114.2300	114.0400	114.2300	-2.259%	15	16	-6.557%
2026-01-23	116.7800	116.8700	116.7800	116.8700	-3.763%	15	17	-8.668%
2026-01-22	122.8100	122.8100	121.4400	121.4400	0.000%	2	2	-12.105%