Dark

META20270917P450
META Sep 17 2027 450.00 Put (META270917P00450000)
option OPRA

EOD

Sep 17, 2026

18.02+0.167%(+0.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.6400	18.6400	18.0200	18.0200	+0.167%	3	710	0.000%
2026-09-16	18.3100	18.3100	17.9900	17.9900	-4.915%	25	707	+0.167%
2026-09-15	18.9200	18.9200	18.9200	18.9200	-1.561%	1	707	-4.757%
2026-09-14	20.0000	20.0300	19.2200	19.2200	-9.125%	4	707	-6.243%
2026-09-11	21.8000	21.8000	21.1500	21.1500	+1.196%	3	708	-14.799%
2026-09-10	21.7900	21.7900	20.9000	20.9000	-2.745%	2	708	-13.780%
2026-09-09	23.0300	23.1000	21.4700	21.4900	-15.160%	39	709	-16.147%
2026-09-08	24.9500	25.3300	24.9500	25.3300	+1.077%	4	721	-28.859%
2026-09-04	25.1000	25.5000	25.0000	25.0600	-0.040%	20	715	-28.093%
2026-09-03	24.9000	26.1000	24.9000	25.0700	-10.432%	8	715	-28.121%
2026-09-02	29.0000	29.0000	27.9900	27.9900	-8.230%	6	720	-35.620%
2026-09-01	32.1000	32.2000	30.5000	30.5000	-4.088%	9	721	-40.918%
2026-08-31	32.5000	32.5000	31.8000	31.8000	-1.395%	6	724	-43.333%
2026-08-28	31.8000	32.2500	31.8000	32.2500	-3.731%	2	723	-44.124%
2026-08-27	32.0200	33.5000	31.3600	33.5000	+0.030%	7	721	-46.209%
2026-08-26	35.0500	35.0500	32.1000	33.4900	-4.858%	3	719	-46.193%
2026-08-25	35.2000	35.2000	35.2000	35.2000	-3.746%	1	720	-48.807%
2026-08-24	38.0000	38.2000	36.5700	36.5700	-4.517%	3	719	-50.725%
2026-08-21	38.1500	38.3000	38.1500	38.3000	-4.130%	5	717	-52.950%
2026-08-20	39.4500	39.9500	39.4500	39.9500	+3.766%	2	713	-54.894%
2026-08-19	40.8500	41.3700	38.3000	38.5000	-3.990%	77	711	-53.195%
2026-08-18	37.9400	40.1000	37.7000	40.1000	+22.256%	77	644	-55.062%
2026-08-17	32.3200	32.8000	32.3200	32.8000	+5.806%	2	583	-45.061%
2026-08-13	31.0000	31.0000	31.0000	31.0000	-5.632%	200	582	-41.871%
2026-08-12	30.2000	32.8500	30.2000	32.8500	+12.116%	7	407	-45.145%
2026-08-11	28.7900	29.3000	28.7900	29.3000	-6.836%	4	402	-38.498%
2026-08-10	30.7900	31.4800	30.7900	31.4500	-3.231%	3	403	-42.703%
2026-08-07	32.5000	32.5000	32.5000	32.5000	-2.256%	14	401	-44.554%
2026-08-06	32.7000	33.2500	32.7000	33.2500	+0.758%	6	387	-45.805%
2026-08-05	32.1500	33.0000	32.1500	33.0000	-1.404%	2	388	-45.394%
2026-08-04	33.4700	33.4700	33.4700	33.4700	+4.431%	1	388	-46.161%
2026-08-03	33.9400	33.9400	31.9400	32.0500	-18.469%	6	387	-43.775%
2026-07-31	40.7500	40.7500	39.3100	39.3100	-9.110%	109	385	-54.159%
2026-07-30	44.0000	45.9500	43.2500	43.2500	+23.219%	85	294	-58.335%
2026-07-29	33.9600	35.1000	33.9600	35.1000	+3.632%	54	221	-48.661%
2026-07-24	34.1000	34.1000	33.8700	33.8700	-0.907%	2	196	-46.797%
2026-07-23	33.3000	34.1800	33.3000	34.1800	+19.302%	2	196	-47.279%
2026-07-21	28.6500	28.6500	28.6500	28.6500	-8.466%	1	196	-37.103%
2026-07-17	31.3000	31.3000	31.3000	31.3000	+10.993%	18	195	-42.428%
2026-07-16	27.4500	28.2000	27.4500	28.2000	+1.622%	6	180	-36.099%
2026-07-10	28.0000	28.0000	27.5000	27.7500	-0.573%	3	186	-35.063%
2026-07-01	27.9100	27.9100	27.9100	27.9100	-25.573%	1	187	-35.435%
2026-06-30	37.5000	37.5000	37.5000	37.5000	+0.267%	1	187	-51.947%
2026-06-22	37.0000	37.4000	37.0000	37.4000	+0.999%	3	187	-51.818%
2026-06-11	36.5700	37.0300	36.5700	37.0300	+16.814%	2	184	-51.337%
2026-06-09	32.0000	32.0000	31.5500	31.7000	-9.429%	31	184	-43.155%
2026-06-08	35.0000	35.0000	35.0000	35.0000	+6.222%	1	170	-48.514%
2026-06-05	29.5500	32.9500	29.5500	32.9500	+11.318%	3	169	-45.311%
2026-06-01	29.6000	29.6000	29.6000	29.6000	+4.779%	1	170	-39.122%
2026-05-26	28.2500	28.2500	28.2500	28.2500	-1.120%	1	169	-36.212%
2026-05-21	28.5700	28.5700	28.5700	28.5700	-3.642%	1	169	-36.927%
2026-05-18	29.8500	29.8500	29.6500	29.6500	+2.030%	42	169	-39.224%
2026-05-15	29.0600	29.0600	29.0600	29.0600	-4.408%	1	169	-37.990%
2026-05-11	30.2500	30.7800	30.2000	30.4000	+1.333%	90	168	-40.724%
2026-05-01	30.0000	30.0000	30.0000	30.0000	-1.961%	1	79	-39.933%
2026-04-30	32.0000	32.0700	30.5500	30.6000	+29.387%	9	79	-41.111%
2026-04-29	24.8500	24.8500	23.6500	23.6500	-8.475%	2	74	-23.805%
2026-04-27	25.8400	25.8400	25.8400	25.8400	-0.615%	1	74	-30.263%
2026-04-24	26.0000	26.0000	26.0000	26.0000	-2.072%	1	74	-30.692%
2026-04-20	26.5500	26.5500	26.5500	26.5500	-2.030%	1	75	-32.128%
2026-04-15	27.1000	27.1000	27.1000	27.1000	-7.382%	1	74	-33.506%
2026-04-14	29.2600	29.2600	29.2600	29.2600	-31.395%	3	74	-38.414%
2026-04-01	42.6500	42.6500	42.6500	42.6500	-20.843%	2	71	-57.749%
2026-03-30	53.8800	53.8800	53.8800	53.8800	-5.158%	2	71	-66.555%
2026-03-27	52.8600	56.8100	52.8600	56.8100	+9.884%	20	71	-68.280%
2026-03-26	44.8500	51.7000	44.8500	51.7000	+41.450%	13	62	-65.145%
2026-03-13	35.0000	36.5500	35.0000	36.5500	+20.428%	27	65	-50.698%
2026-03-05	30.3400	30.3500	30.3400	30.3500	+7.017%	24	60	-40.626%
2026-03-04	28.3400	28.3600	28.3400	28.3600	-12.712%	2	36	-36.460%
2026-02-27	32.4900	32.4900	32.4900	32.4900	+0.588%	1	36	-44.537%
2026-02-24	32.3000	32.3000	32.3000	32.3000	+2.377%	2	36	-44.211%
2026-02-13	31.4500	31.5500	31.4500	31.5500	+2.104%	2	34	-42.884%
2026-02-12	30.9000	30.9000	30.9000	30.9000	+14.064%	1	34	-41.683%
2026-02-09	27.0500	27.0900	27.0500	27.0900	-7.543%	3	33	-33.481%
2026-02-06	29.3000	29.3000	29.3000	29.3000	+35.335%	1	31	-38.498%
2026-02-02	21.6500	21.6500	21.6500	21.6500	+0.932%	5	30	-16.767%
2026-01-30	21.4500	21.4500	21.4500	21.4500	+2.878%	5	30	-15.991%
2026-01-29	22.0000	22.7000	20.8500	20.8500	-28.694%	8	30	-13.573%
2026-01-27	29.1500	29.2400	29.1500	29.2400	-7.935%	2	23	-38.372%
2026-01-22	31.7000	31.7600	31.7000	31.7600	-11.753%	2	23	-43.262%
2026-01-20	36.0000	36.0000	35.9900	35.9900	+10.568%	2	23	-49.931%
2026-01-15	32.5500	32.5500	32.5500	32.5500	-0.671%	5	22	-44.639%
2026-01-13	32.8000	32.8000	32.7400	32.7700	+6.569%	4	17	-45.011%
2026-01-08	31.7000	31.7000	30.6000	30.7500	+8.275%	14	16	-41.398%
2026-01-06	28.8000	28.8000	28.4000	28.4000	-1.320%	4	10	-36.549%
2026-01-05	28.7800	28.7800	28.7800	28.7800	-3.228%	3	11	-37.387%
2026-01-02	29.7400	29.7400	29.7400	29.7400	+2.622%	3	11	-39.408%
2025-12-26	28.4500	28.9800	28.4500	28.9800	-9.011%	2	8	-37.819%
2025-12-16	31.8800	31.8800	31.8500	31.8500	-0.313%	4	8	-43.422%
2025-12-15	31.9500	31.9500	31.9500	31.9500	-0.930%	4	8	-43.599%
2025-12-04	32.2500	32.2500	32.2500	32.2500	-11.279%	2	4	-44.124%
2025-11-26	36.3500	36.3500	36.3500	36.3500	+4.604%	1	1	-50.426%
2025-11-25	34.7500	34.7500	34.7500	34.7500	0.000%	1	1	-48.144%