Dark

META20270917P400
META Sep 17 2027 400.00 Put (META270917P00400000)
option OPRA

EOD

Sep 16, 2026

10.54-7.300%(-0.83)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	10.7700	10.8300	10.5400	10.5400	-7.300%	30	1,010	0.000%
2026-09-15	10.9700	11.3700	10.9700	11.3700	-5.250%	2	1,015	-7.300%
2026-09-14	12.0000	12.0000	12.0000	12.0000	-2.834%	25	1,016	-12.167%
2026-09-11	12.2900	12.3500	12.2900	12.3500	-3.891%	3	1,016	-14.656%
2026-09-10	12.8500	12.8500	12.8500	12.8500	+0.391%	1	1,014	-17.977%
2026-09-09	13.8500	13.8500	12.8000	12.8000	-15.512%	37	1,014	-17.656%
2026-09-08	14.7000	15.1500	14.7000	15.1500	+2.573%	39	1,016	-30.429%
2026-09-04	14.9900	15.2000	14.7000	14.7700	-1.533%	14	980	-28.639%
2026-09-03	15.0000	15.0000	15.0000	15.0000	-12.127%	1	980	-29.733%
2026-09-02	17.0500	17.3500	16.8000	17.0700	-5.429%	5	980	-38.254%
2026-09-01	18.2700	18.2700	18.0500	18.0500	-7.150%	2	983	-41.607%
2026-08-31	19.6700	19.6700	19.4400	19.4400	+4.911%	13	982	-45.782%
2026-08-28	18.8800	18.8800	18.5300	18.5300	-7.948%	2	980	-43.119%
2026-08-27	20.1300	20.1300	20.1300	20.1300	+0.650%	1	982	-47.640%
2026-08-26	18.9800	21.5400	18.9800	20.0000	-7.834%	16	981	-47.300%
2026-08-25	21.5000	21.9600	21.5000	21.7000	-3.812%	63	981	-51.429%
2026-08-24	23.0000	23.0000	22.5600	22.5600	-4.810%	2	920	-53.280%
2026-08-21	23.8500	23.8500	23.5900	23.7000	-5.200%	4	919	-55.527%
2026-08-20	24.5800	25.3300	24.5800	25.0000	+4.515%	38	916	-57.840%
2026-08-19	25.4500	25.4500	23.8000	23.9200	-4.891%	84	889	-55.936%
2026-08-18	22.6000	25.1500	22.6000	25.1500	+19.762%	131	809	-58.091%
2026-08-17	19.7500	21.0000	19.7500	21.0000	+14.691%	13	733	-49.810%
2026-08-14	18.3100	18.3100	18.3100	18.3100	-3.885%	1	723	-42.436%
2026-08-13	19.0000	19.0500	19.0000	19.0500	-1.550%	52	722	-44.672%
2026-08-12	19.1500	19.3500	19.1500	19.3500	+5.450%	3	725	-45.530%
2026-08-11	18.7500	18.7500	18.3500	18.3500	-4.922%	2	726	-42.561%
2026-08-10	19.3000	19.3000	19.3000	19.3000	-7.434%	1	727	-45.389%
2026-08-06	20.8500	20.8500	20.8500	20.8500	-1.882%	1	726	-49.448%
2026-08-04	20.8000	21.2500	20.6300	21.2500	+4.680%	4	726	-50.400%
2026-08-03	19.8000	20.3000	19.8000	20.3000	-17.980%	5	727	-48.079%
2026-07-31	23.7000	24.9600	23.7000	24.7500	-9.174%	15	732	-57.414%
2026-07-30	29.0000	29.0000	27.2500	27.2500	+21.979%	20	721	-61.321%
2026-07-29	21.5000	22.3400	21.5000	22.3400	+3.187%	2	716	-52.820%
2026-07-28	21.6500	21.6500	21.6500	21.6500	+1.216%	1	714	-51.316%
2026-07-27	21.3900	21.3900	21.3900	21.3900	+11.117%	2	713	-50.725%
2026-07-13	18.2500	19.2500	18.0000	19.2500	+14.243%	29	711	-45.247%
2026-07-10	16.8500	16.8500	16.8500	16.8500	-15.156%	1	714	-37.448%
2026-07-09	19.8600	19.8600	19.8600	19.8600	+1.586%	1	714	-46.928%
2026-07-07	19.5500	19.5500	19.5500	19.5500	-9.070%	1	714	-46.087%
2026-07-06	21.5000	21.5000	21.5000	21.5000	+3.118%	1	715	-50.977%
2026-07-02	20.8500	20.8500	20.8500	20.8500	+17.135%	1	714	-49.448%
2026-07-01	19.7800	19.7800	17.5000	17.8000	-28.800%	5	714	-40.787%
2026-06-30	24.1500	25.0000	24.1300	25.0000	+8.460%	50	718	-57.840%
2026-06-29	23.4100	23.5000	23.0500	23.0500	-9.785%	3	737	-54.273%
2026-06-26	24.2800	25.5500	24.2800	25.5500	+3.441%	2	736	-58.748%
2026-06-25	24.7000	24.7000	24.7000	24.7000	+7.158%	350	736	-57.328%
2026-06-24	23.0500	23.0500	23.0500	23.0500	-0.860%	8	386	-54.273%
2026-06-23	23.2500	23.2500	23.2500	23.2500	-1.483%	1	386	-54.667%
2026-06-22	23.9000	23.9000	23.5000	23.6000	+4.749%	107	385	-55.339%
2026-06-18	22.5300	22.5300	22.5300	22.5300	-4.937%	1	278	-53.218%
2026-06-17	23.7000	23.7000	23.7000	23.7000	+21.538%	1	278	-55.527%
2026-06-15	19.5000	19.5000	19.5000	19.5000	-18.750%	1	278	-45.949%
2026-06-11	24.0000	24.0500	24.0000	24.0000	+5.309%	47	277	-56.083%
2026-06-10	21.2500	22.7900	21.2500	22.7900	+8.524%	4	255	-53.752%
2026-06-09	20.1500	21.0000	19.9000	21.0000	+4.270%	78	253	-49.810%
2026-06-08	20.0600	20.1400	20.0600	20.1400	+27.066%	2	209	-47.666%
2026-06-04	15.8000	15.8500	15.8000	15.8500	-18.299%	13	209	-33.502%
2026-06-02	19.4000	19.4000	19.4000	19.4000	+9.296%	1	203	-45.670%
2026-05-26	17.7500	17.7500	17.7500	17.7500	-1.444%	1	203	-40.620%
2026-05-21	19.2000	19.2000	18.0100	18.0100	-4.202%	91	204	-41.477%
2026-05-19	18.7700	18.8000	18.7700	18.8000	+5.322%	2	204	-43.936%
2026-05-15	17.8500	17.8500	17.8500	17.8500	-3.147%	1	111	-40.952%
2026-05-07	16.3500	18.4500	16.3500	18.4300	-4.755%	15	110	-42.811%
2026-05-06	19.0000	19.3500	19.0000	19.3500	+1.842%	12	104	-45.530%
2026-05-04	19.0000	19.0000	19.0000	19.0000	-7.767%	2	102	-44.526%
2026-04-30	20.8000	20.8000	20.6000	20.6000	+24.171%	3	100	-48.835%
2026-04-24	16.5900	16.5900	16.5900	16.5900	-3.378%	1	99	-36.468%
2026-04-22	17.0600	17.1700	17.0600	17.1700	-1.886%	2	98	-38.614%
2026-04-21	17.5000	17.5000	17.5000	17.5000	0.000%	1	99	-39.771%
2026-04-16	17.5000	17.5000	17.5000	17.5000	-8.759%	1	99	-39.771%
2026-04-14	19.3200	19.3200	19.1800	19.1800	-17.682%	2	100	-45.047%
2026-04-09	23.3000	23.3000	23.3000	23.3000	-10.385%	1	100	-54.764%
2026-04-08	25.9500	26.0000	25.9500	26.0000	-11.414%	2	101	-59.462%
2026-04-06	29.3500	29.3500	29.3500	29.3500	-2.686%	1	101	-64.089%
2026-04-02	30.1600	30.1600	30.1600	30.1600	-8.606%	1	101	-65.053%
2026-03-31	32.0000	33.0000	32.0000	33.0000	-10.448%	2	101	-68.061%
2026-03-30	36.8500	36.8500	36.8500	36.8500	-5.682%	20	100	-71.398%
2026-03-27	38.1000	39.0700	38.1000	39.0700	+10.056%	2	80	-73.023%
2026-03-26	30.5000	35.5000	30.5000	35.5000	+37.066%	17	78	-70.310%
2026-03-19	25.9000	25.9000	25.9000	25.9000	+4.351%	3	79	-59.305%
2026-03-13	23.6000	25.0000	23.6000	24.8200	+8.621%	10	79	-57.534%
2026-03-09	23.4000	23.4000	22.8500	22.8500	+5.543%	5	71	-53.873%
2026-03-06	21.3500	21.6500	21.3000	21.6500	-4.584%	22	72	-51.316%
2026-02-17	22.6900	22.6900	22.6900	22.6900	+12.605%	3	61	-53.548%
2026-02-12	20.0000	20.1500	20.0000	20.1500	+4.134%	2	58	-47.692%
2026-02-06	19.3500	19.3500	19.3500	19.3500	+24.038%	2	57	-45.530%
2026-02-03	15.1600	15.6000	15.1600	15.6000	+9.859%	27	56	-32.436%
2026-02-02	14.5000	14.5000	14.2000	14.2000	-1.730%	2	30	-25.775%
2026-01-29	14.4500	14.4500	14.4500	14.4500	-24.740%	1	30	-27.059%
2026-01-27	19.2100	19.2100	19.2000	19.2000	-0.052%	2	29	-45.104%
2026-01-26	19.2400	19.2400	19.2100	19.2100	-8.480%	2	29	-45.133%
2026-01-22	20.9000	20.9900	20.9000	20.9900	-8.739%	2	30	-49.786%
2026-01-21	23.0600	23.0600	23.0000	23.0000	-1.919%	2	30	-54.174%
2026-01-20	23.4000	23.4500	23.4000	23.4500	+4.222%	2	30	-55.053%
2026-01-14	22.4500	22.5000	22.4500	22.5000	+16.883%	6	29	-53.156%
2026-01-09	19.2500	19.2500	19.2500	19.2500	-4.229%	1	29	-45.247%
2026-01-08	20.1000	20.1000	20.1000	20.1000	+6.069%	10	29	-47.562%
2026-01-05	18.9500	18.9500	18.9500	18.9500	-3.464%	3	19	-44.380%
2026-01-02	19.6300	19.6300	19.6300	19.6300	+1.974%	3	19	-46.307%
2025-12-22	19.2000	19.2500	19.2000	19.2500	-14.254%	14	2	-45.247%
2025-12-10	22.4500	22.4500	22.4500	22.4500	+5.201%	1	2	-53.051%
2025-12-04	21.3400	21.3400	21.3400	21.3400	-27.291%	1	2	-50.609%
2025-11-19	29.3500	29.3500	29.3500	29.3500	0.000%	1	1	-64.089%