Dark

META20281215P650
META Dec 15 2028 650.00 Put (META281215P00650000)
option OPRA

EOD

Sep 17, 2026

121.64-1.426%(-1.76)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	125.0000	125.0000	121.6200	121.6400	-1.426%	29	769	0.000%
2026-09-16	122.7400	123.4400	122.7400	123.4000	-4.006%	16	751	-1.426%
2026-09-15	126.6800	128.5500	126.6800	128.5500	+1.621%	2	767	-5.375%
2026-09-14	133.0000	133.0000	124.4000	126.5000	-5.101%	44	769	-3.842%
2026-09-11	130.0000	133.3000	130.0000	133.3000	-1.985%	5	773	-8.747%
2026-09-10	134.1000	136.0000	134.1000	136.0000	+2.079%	2	771	-10.559%
2026-09-09	137.0500	137.0500	133.2300	133.2300	-7.990%	3	770	-8.699%
2026-09-08	144.8000	144.8000	144.8000	144.8000	-5.267%	1	771	-15.994%
2026-09-02	152.8500	152.8500	152.8500	152.8500	-12.507%	1	771	-20.419%
2026-08-24	174.0000	174.7000	174.0000	174.7000	-0.812%	3	771	-30.372%
2026-08-19	177.0700	177.0800	176.1300	176.1300	-1.217%	4	771	-30.937%
2026-08-18	174.8500	178.3000	174.8500	178.3000	+13.719%	3	769	-31.778%
2026-08-13	156.7900	156.7900	156.7900	156.7900	-2.159%	1	768	-22.419%
2026-08-12	157.2800	160.2500	157.2800	160.2500	+5.532%	4	769	-24.094%
2026-08-11	151.6500	151.8500	151.6500	151.8500	-1.811%	2	769	-19.895%
2026-08-10	158.5200	158.6500	154.6500	154.6500	-3.102%	22	769	-21.345%
2026-08-07	159.5500	159.6000	159.5500	159.6000	0.000%	5	771	-23.784%
2026-08-06	159.6000	159.6000	159.6000	159.6000	-0.424%	1	774	-23.784%
2026-08-05	159.7900	160.2800	159.7900	160.2800	-1.969%	5	774	-24.108%
2026-08-04	163.5000	163.5000	163.5000	163.5000	+3.174%	1	772	-25.602%
2026-08-03	158.4800	158.4800	158.4700	158.4700	-2.282%	10	772	-23.241%
2026-07-29	162.1700	162.1700	162.1700	162.1700	-1.025%	1	772	-24.992%
2026-07-28	163.8500	163.8500	163.8500	163.8500	+0.980%	1	773	-25.761%
2026-07-27	159.1500	162.2600	159.1500	162.2600	+0.783%	2	774	-25.034%
2026-07-24	159.8000	161.0000	159.8000	161.0000	-0.279%	2	774	-24.447%
2026-07-23	161.6400	161.6400	161.4500	161.4500	+5.661%	2	774	-24.658%
2026-07-22	152.8000	152.8000	152.8000	152.8000	+4.307%	2	773	-20.393%
2026-07-20	146.4900	146.4900	146.4900	146.4900	-3.186%	2	773	-16.964%
2026-07-17	152.2900	155.5800	151.3100	151.3100	+7.054%	3	771	-19.609%
2026-07-15	145.2300	145.2300	138.1800	141.3400	-2.886%	23	771	-13.938%
2026-07-14	145.2100	145.5400	145.2100	145.5400	+2.666%	2	770	-16.422%
2026-07-10	135.0300	141.7600	135.0300	141.7600	-4.132%	65	771	-14.193%
2026-07-09	157.6300	157.6300	147.8700	147.8700	-1.852%	8	770	-17.739%
2026-07-08	151.0900	151.4900	150.6600	150.6600	+1.537%	3	768	-19.262%
2026-07-07	148.7600	148.7600	148.3800	148.3800	-3.190%	2	768	-18.021%
2026-07-06	153.2700	153.2700	153.2700	153.2700	+0.862%	1	769	-20.637%
2026-07-02	150.7400	151.9600	150.7400	151.9600	+6.340%	2	767	-19.953%
2026-07-01	149.8400	149.8800	142.9000	142.9000	-12.153%	21	767	-14.878%
2026-06-29	161.3500	162.6700	161.3500	162.6700	-6.177%	16	755	-25.223%
2026-06-26	173.3800	173.3800	173.3800	173.3800	+0.388%	1	753	-29.842%
2026-06-25	171.6700	172.7100	171.6700	172.7100	+7.614%	17	752	-29.570%
2026-06-22	160.4900	160.4900	160.4900	160.4900	-0.317%	3	753	-24.207%
2026-06-18	161.0000	161.0000	161.0000	161.0000	+5.477%	10	753	-24.447%
2026-06-15	155.3100	155.3100	151.3000	152.6400	-3.612%	23	753	-20.309%
2026-06-10	158.3600	158.3600	158.3600	158.3600	+2.505%	1	752	-23.188%
2026-06-05	145.4000	154.4900	145.0000	154.4900	+14.141%	5	751	-21.264%
2026-06-04	135.5100	138.3000	135.0000	135.3500	-5.084%	6	749	-10.129%
2026-06-03	142.6000	142.6000	142.6000	142.6000	-3.649%	1	752	-14.698%
2026-06-02	148.0000	148.0000	148.0000	148.0000	-1.333%	1	751	-17.811%
2026-06-01	142.1500	150.0000	142.1500	150.0000	+12.782%	15	750	-18.907%
2026-05-28	136.2000	136.2000	133.0000	133.0000	-5.034%	2	738	-8.541%
2026-05-27	140.0500	140.0500	140.0500	140.0500	-1.616%	1	737	-13.145%
2026-05-26	141.2000	142.3500	141.2000	142.3500	-2.299%	3	736	-14.549%
2026-05-20	145.7000	145.7000	145.7000	145.7000	+4.005%	1	734	-16.513%
2026-05-14	140.0600	140.3700	139.5600	140.0900	-2.783%	13	734	-13.170%
2026-05-13	150.0000	150.0000	144.1000	144.1000	-2.490%	3	722	-15.586%
2026-05-11	146.6000	147.7800	146.5500	147.7800	+4.794%	3	722	-17.688%
2026-05-06	140.5200	141.0200	140.5200	141.0200	-2.865%	2	720	-13.743%
2026-05-05	149.0000	149.0000	142.8500	145.1800	+0.124%	472	718	-16.214%
2026-05-04	142.7600	145.9800	142.7500	145.0000	+1.434%	8	256	-16.110%
2026-05-01	142.9500	142.9500	142.9500	142.9500	-2.109%	5	254	-14.907%
2026-04-30	146.3800	146.9700	146.0300	146.0300	+15.768%	16	254	-16.702%
2026-04-28	125.3300	126.1400	125.3300	126.1400	+1.317%	2	244	-3.567%
2026-04-27	124.5000	124.5000	124.5000	124.5000	-2.962%	7	243	-2.297%
2026-04-24	129.0000	129.0000	128.3000	128.3000	-0.812%	3	246	-5.191%
2026-04-23	130.0000	132.9700	129.3500	129.3500	+1.842%	9	247	-5.961%
2026-04-21	127.0100	127.0100	127.0100	127.0100	-1.067%	1	246	-4.228%
2026-04-20	125.0000	128.3800	125.0000	128.3800	+3.001%	3	246	-5.250%
2026-04-17	124.3500	124.6400	124.3500	124.6400	-1.858%	2	247	-2.407%
2026-04-16	129.0000	129.0000	127.0000	127.0000	-1.167%	3	248	-4.220%
2026-04-15	128.7600	128.7600	126.9000	128.5000	-3.202%	4	247	-5.339%
2026-04-14	134.2400	134.2400	132.7500	132.7500	-7.478%	3	246	-8.369%
2026-04-10	142.3100	143.4800	142.3100	143.4800	+0.525%	3	247	-15.222%
2026-04-09	142.7300	142.7300	142.7300	142.7300	-2.153%	2	244	-14.776%
2026-04-08	145.8700	145.8700	145.8700	145.8700	-10.695%	1	244	-16.611%
2026-04-06	161.6500	163.3400	161.6500	163.3400	-5.687%	3	244	-25.530%
2026-03-31	174.8300	174.8300	173.1900	173.1900	-6.807%	10	242	-29.765%
2026-03-30	183.3500	185.8400	183.3500	185.8400	-2.009%	15	242	-34.546%
2026-03-27	191.1100	191.1200	189.6500	189.6500	+9.612%	11	242	-35.861%
2026-03-26	165.4000	173.0900	165.0500	173.0200	+13.337%	25	237	-29.696%
2026-03-24	153.8500	153.8500	152.6600	152.6600	+2.388%	6	223	-20.320%
2026-03-23	149.1000	149.1000	149.1000	149.1000	-2.835%	2	219	-18.417%
2026-03-20	153.0500	153.4500	153.0500	153.4500	+3.333%	4	219	-20.730%
2026-03-19	148.0000	148.5000	147.7000	148.5000	+4.430%	9	215	-18.088%
2026-03-16	142.2000	142.2000	142.2000	142.2000	-3.802%	10	207	-14.459%
2026-03-13	141.7400	149.0000	141.7400	147.8200	+7.412%	9	207	-17.711%
2026-03-12	136.0000	137.6200	136.0000	137.6200	+6.352%	18	211	-11.612%
2026-03-10	129.4000	129.4000	129.4000	129.4000	-3.992%	1	196	-5.997%
2026-03-09	134.7800	134.7800	134.7800	134.7800	+1.110%	5	195	-9.749%
2026-03-05	130.0500	133.3000	130.0500	133.3000	+0.794%	28	190	-8.747%
2026-03-02	132.2200	132.8500	131.7100	132.2500	-4.726%	5	164	-8.023%
2026-02-27	139.1500	139.1500	138.8100	138.8100	+4.589%	11	164	-12.369%
2026-02-26	131.5300	135.0000	131.4000	132.7200	-0.659%	11	174	-8.348%
2026-02-25	133.6000	133.6000	133.6000	133.6000	-2.574%	1	172	-8.952%
2026-02-23	137.1300	137.1300	137.1300	137.1300	+3.910%	10	172	-11.296%
2026-02-20	131.7100	131.9700	131.7100	131.9700	-4.611%	9	166	-7.828%
2026-02-17	143.1200	143.1200	138.0700	138.3500	-0.589%	27	158	-12.078%
2026-02-13	140.2400	140.2400	136.5000	139.1700	+1.799%	52	128	-12.596%
2026-02-12	136.7100	136.7100	136.7100	136.7100	+7.815%	1	128	-11.023%
2026-02-09	126.5300	126.8000	126.5300	126.8000	-3.574%	3	97	-4.069%
2026-02-06	132.7100	132.7100	131.5000	131.5000	+4.798%	2	94	-7.498%
2026-02-05	126.8000	126.8000	125.4800	125.4800	+1.603%	11	93	-3.060%
2026-02-04	123.5000	123.5000	123.5000	123.5000	+10.703%	5	82	-1.506%
2026-01-30	111.0000	111.5600	111.0000	111.5600	-0.393%	22	82	+9.035%
2026-01-29	109.0000	114.0000	109.0000	112.0000	-13.023%	24	62	+8.607%
2026-01-28	129.1000	129.1000	128.4700	128.7700	+0.996%	45	79	-5.537%
2026-01-27	130.4100	130.4100	127.5000	127.5000	-1.278%	23	79	-4.596%
2026-01-26	131.7500	131.7500	129.1500	129.1500	-1.750%	2	60	-5.815%
2026-01-23	135.3500	135.3500	131.4500	131.4500	-3.075%	43	58	-7.463%
2026-01-22	137.2500	137.2500	135.6200	135.6200	0.000%	31	15	-10.308%