Dark

META20281215P700
META Dec 15 2028 700.00 Put (META281215P00700000)
option OPRA

EOD

Sep 17, 2026

148.30-2.306%(-3.50)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	148.3600	148.3600	148.3000	148.3000	-2.306%	20	665	0.000%
2026-09-16	150.1500	151.8000	150.1500	151.8000	-1.236%	2	665	-2.306%
2026-09-15	153.5600	153.7000	153.5600	153.7000	-0.730%	9	666	-3.513%
2026-09-14	156.0000	157.3000	154.8300	154.8300	-3.629%	9	669	-4.218%
2026-09-11	160.5400	160.6600	160.5400	160.6600	-0.858%	7	666	-7.693%
2026-09-10	162.5000	162.5000	162.0500	162.0500	-0.826%	4	665	-8.485%
2026-09-09	165.0500	165.5300	163.4000	163.4000	-6.751%	5	661	-9.241%
2026-09-08	176.7500	176.7500	175.2300	175.2300	+0.131%	3	661	-15.368%
2026-09-04	175.1000	175.1000	175.0000	175.0000	+0.132%	2	659	-15.257%
2026-09-03	176.5000	176.5000	174.7700	174.7700	-5.458%	4	659	-15.146%
2026-09-02	184.2500	184.8600	184.2500	184.8600	-6.162%	2	658	-19.777%
2026-08-31	198.3100	198.3100	197.0000	197.0000	+0.433%	154	659	-24.721%
2026-08-28	196.1500	196.1500	196.1500	196.1500	-0.300%	1	586	-24.395%
2026-08-26	197.9200	197.9200	196.7400	196.7400	-4.449%	2	585	-24.621%
2026-08-24	210.5400	210.5400	205.7200	205.9000	-1.850%	301	585	-27.975%
2026-08-19	213.5600	213.5600	209.7800	209.7800	-1.512%	6	524	-29.307%
2026-08-18	208.5000	213.0000	208.5000	213.0000	+8.012%	4	529	-30.376%
2026-08-17	190.9500	197.2000	190.9500	197.2000	+3.675%	2	526	-24.797%
2026-08-13	191.5500	191.5500	190.2100	190.2100	+0.454%	9	526	-22.034%
2026-08-12	189.3500	189.3500	189.3500	189.3500	+3.154%	1	530	-21.679%
2026-08-11	188.6800	188.6800	183.5600	183.5600	-1.934%	2	529	-19.209%
2026-08-10	187.1800	187.1800	187.1800	187.1800	-2.444%	2	528	-20.771%
2026-08-07	191.8700	191.8700	191.8700	191.8700	-0.970%	1	528	-22.708%
2026-08-06	193.1500	193.7500	193.1500	193.7500	+0.493%	61	529	-23.458%
2026-08-04	192.8000	192.8000	192.8000	192.8000	+1.607%	1	468	-23.081%
2026-08-03	190.5000	190.5000	189.5500	189.7500	-9.211%	11	469	-21.845%
2026-07-31	210.8600	210.8600	209.0000	209.0000	-5.099%	11	475	-29.043%
2026-07-30	225.1900	225.1900	217.9000	220.2300	+12.938%	54	474	-32.661%
2026-07-29	195.0000	195.0000	195.0000	195.0000	+0.749%	2	441	-23.949%
2026-07-27	193.5000	193.5500	193.5000	193.5500	+0.939%	15	439	-23.379%
2026-07-24	191.7500	191.7500	191.7500	191.7500	+13.127%	1	444	-22.660%
2026-07-15	172.8500	173.7500	169.5000	169.5000	-2.373%	24	443	-12.507%
2026-07-14	173.6200	173.6200	173.6200	173.6200	-0.161%	2	422	-14.584%
2026-07-13	172.2200	173.9000	172.2200	173.9000	+5.222%	3	422	-14.721%
2026-07-10	162.5000	166.7000	162.5000	165.2700	-6.209%	6	423	-10.268%
2026-07-09	189.6000	189.6000	176.2100	176.2100	-3.181%	18	421	-15.839%
2026-07-08	182.0000	182.0000	182.0000	182.0000	+1.608%	10	404	-18.516%
2026-07-07	178.4900	179.1200	178.4900	179.1200	-5.677%	3	394	-17.206%
2026-07-02	187.1800	189.9000	186.6600	189.9000	-3.726%	7	396	-21.906%
2026-06-29	197.4300	197.4300	197.2500	197.2500	-2.899%	2	396	-24.816%
2026-06-26	209.4000	209.4100	202.5000	203.1400	-0.167%	47	394	-26.996%
2026-06-25	204.0700	204.0700	203.4800	203.4800	+2.251%	2	405	-27.118%
2026-06-22	196.7500	199.7300	196.7500	199.0000	+2.710%	14	404	-25.477%
2026-06-18	197.6300	197.6300	193.2000	193.7500	-1.973%	22	425	-23.458%
2026-06-17	189.7200	197.6500	189.7200	197.6500	+8.005%	46	425	-24.968%
2026-06-16	183.0000	183.0000	183.0000	183.0000	0.000%	1	425	-18.962%
2026-06-15	188.5000	188.5000	183.0000	183.0000	-7.375%	4	426	-18.962%
2026-06-12	196.5000	197.5700	196.5000	197.5700	-1.225%	2	422	-24.938%
2026-06-11	199.9500	200.0200	199.9500	200.0200	+4.997%	2	422	-25.857%
2026-06-10	189.5500	190.5000	189.5500	190.5000	+2.485%	7	421	-22.152%
2026-06-09	190.1600	190.1600	184.8000	185.8800	+0.189%	3	426	-20.217%
2026-06-08	186.1000	186.2000	185.5300	185.5300	+6.394%	3	425	-20.067%
2026-06-05	174.3800	174.3800	174.3800	174.3800	+6.213%	1	423	-14.956%
2026-06-04	168.0000	168.0000	163.6000	164.1800	-8.961%	30	422	-9.672%
2026-06-02	182.6000	182.6000	178.7800	180.3400	+0.524%	14	412	-17.766%
2026-06-01	173.2500	179.4000	173.2500	179.4000	+10.061%	4	411	-17.336%
2026-05-29	163.0000	163.0000	163.0000	163.0000	-1.588%	1	411	-9.018%
2026-05-28	165.6300	165.6300	165.6300	165.6300	+1.303%	1	410	-10.463%
2026-05-27	165.0000	165.0000	163.5000	163.5000	-6.944%	3	409	-9.297%
2026-05-19	174.0000	175.7000	174.0000	175.7000	-1.014%	4	406	-15.595%
2026-05-18	174.1500	177.5000	174.1500	177.5000	+2.994%	5	406	-16.451%
2026-05-15	171.8200	172.3400	171.8200	172.3400	+1.718%	4	406	-13.949%
2026-05-14	166.5400	169.4300	166.5400	169.4300	-0.177%	5	403	-12.471%
2026-05-13	175.8700	175.8700	169.7300	169.7300	-4.313%	45	364	-12.626%
2026-05-12	178.9300	178.9300	177.3800	177.3800	+1.715%	4	364	-16.394%
2026-05-08	173.9600	174.3900	173.4700	174.3900	+1.390%	28	364	-14.961%
2026-05-07	170.0000	172.0000	169.4400	172.0000	+0.146%	66	350	-13.779%
2026-05-06	168.6100	173.1900	168.6100	171.7500	-3.239%	73	330	-13.654%
2026-05-05	173.1200	177.5000	173.1200	177.5000	+2.601%	30	339	-16.451%
2026-05-04	176.7100	176.7100	173.0000	173.0000	+0.180%	11	321	-14.277%
2026-05-01	172.7600	172.7600	172.6900	172.6900	+0.389%	2	318	-14.124%
2026-04-30	177.0200	178.0000	172.0000	172.0200	+11.520%	15	318	-13.789%
2026-04-24	153.3000	154.2500	153.3000	154.2500	+0.956%	3	311	-3.857%
2026-04-22	153.5000	153.5000	152.7900	152.7900	-0.527%	3	311	-2.939%
2026-04-21	153.6000	153.6000	153.6000	153.6000	-0.986%	1	309	-3.451%
2026-04-20	154.4200	155.1300	153.7500	155.1300	+4.254%	10	309	-4.403%
2026-04-17	150.5000	150.5000	148.8000	148.8000	-3.433%	3	301	-0.336%
2026-04-15	155.0500	155.0500	154.0000	154.0900	-3.301%	19	300	-3.758%
2026-04-14	159.3500	159.3500	159.3500	159.3500	-7.095%	2	306	-6.934%
2026-04-10	171.5200	171.5200	171.5200	171.5200	-0.267%	1	305	-13.538%
2026-04-09	172.9700	173.3200	171.9800	171.9800	-2.356%	4	304	-13.769%
2026-04-08	184.2700	184.2700	176.1300	176.1300	-9.677%	2	303	-15.801%
2026-04-06	195.0000	195.0000	195.0000	195.0000	-1.485%	2	301	-23.949%
2026-04-02	197.5000	198.6000	195.0000	197.9400	-9.621%	77	232	-25.078%
2026-03-30	219.0100	219.0100	219.0100	219.0100	-2.524%	10	232	-32.286%
2026-03-27	218.3600	226.2500	218.3600	224.6800	+6.131%	36	222	-33.995%
2026-03-26	195.0000	212.0500	195.0000	211.7000	+18.051%	29	230	-29.948%
2026-03-25	179.3300	179.3300	179.3300	179.3300	-1.510%	1	236	-17.303%
2026-03-24	182.9800	183.8000	181.9300	182.0800	+3.308%	117	235	-18.552%
2026-03-23	176.2500	176.2500	176.2500	176.2500	-5.089%	1	290	-15.858%
2026-03-20	184.0500	185.7000	182.8500	185.7000	+4.355%	152	290	-20.140%
2026-03-19	177.2200	177.9500	176.6000	177.9500	+5.140%	56	162	-16.662%
2026-03-17	167.0900	169.2500	167.0900	169.2500	+1.045%	3	106	-12.378%
2026-03-16	167.5000	167.5000	167.5000	167.5000	-5.501%	3	104	-11.463%
2026-03-13	171.3500	179.1000	171.3500	177.2500	+8.776%	17	104	-16.333%
2026-03-06	168.1000	168.1000	162.9500	162.9500	-3.734%	10	89	-8.990%
2026-02-24	169.2700	169.2700	169.2700	169.2700	+1.890%	1	79	-12.388%
2026-02-23	159.8600	166.1300	159.8600	166.1300	-0.521%	4	78	-10.733%
2026-02-17	167.0000	167.0000	167.0000	167.0000	+8.937%	1	74	-11.198%
2026-02-11	153.3000	153.3000	153.3000	153.3000	+0.591%	1	75	-3.262%
2026-02-10	152.3500	152.4500	152.3000	152.4000	-0.131%	25	74	-2.690%
2026-02-09	152.6000	152.6000	152.6000	152.6000	+1.040%	1	49	-2.818%
2026-02-04	147.5000	151.0300	147.5000	151.0300	+7.076%	12	48	-1.808%
2026-02-03	137.1000	141.0500	137.1000	141.0500	+3.759%	3	57	+5.140%
2026-02-02	137.1500	138.1100	135.7700	135.9400	-0.081%	6	54	+9.092%
2026-01-30	134.7000	136.0500	133.8100	136.0500	+4.357%	8	51	+9.004%
2026-01-29	136.3600	136.3600	130.3700	130.3700	-16.295%	20	44	+13.753%
2026-01-28	155.7500	155.7500	155.7500	155.7500	-1.036%	1	24	-4.783%
2026-01-27	157.3800	157.3800	157.3800	157.3800	+0.885%	8	25	-5.769%
2026-01-26	156.0000	156.0000	156.0000	156.0000	-5.455%	15	17	-4.936%
2026-01-22	164.7500	165.0000	164.6500	165.0000	-7.068%	3	2	-10.121%
2026-01-21	175.5000	177.5500	175.5000	177.5500	0.000%	2	1	-16.474%