Dark

META20270917P480
META Sep 17 2027 480.00 Put (META270917P00480000)
option OPRA

EOD

Sep 17, 2026

24.00+0.840%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	24.7000	24.7000	24.0000	24.0000	+0.840%	2	418	0.000%
2026-09-16	24.0000	24.7000	23.8000	23.8000	-5.556%	40	418	+0.840%
2026-09-15	25.2000	25.2000	25.2000	25.2000	-1.563%	2	450	-4.762%
2026-09-14	27.2000	27.2000	25.6000	25.6000	-9.381%	10	448	-6.250%
2026-09-11	27.6000	28.2500	27.6000	28.2500	-4.561%	5	453	-15.044%
2026-09-10	28.7500	29.6000	28.4200	29.6000	+4.189%	51	456	-18.919%
2026-09-09	30.5000	30.5000	28.4100	28.4100	-14.428%	7	409	-15.523%
2026-09-08	33.2000	33.2000	33.2000	33.2000	-1.920%	1	404	-27.711%
2026-09-04	32.9500	33.8500	32.9000	33.8500	+2.638%	3	406	-29.099%
2026-09-03	33.4500	34.1500	32.9800	32.9800	-11.225%	5	406	-27.229%
2026-09-02	37.2500	37.2500	37.1500	37.1500	-12.485%	2	409	-35.397%
2026-08-28	41.5000	42.5000	40.1000	42.4500	+1.361%	12	409	-43.463%
2026-08-27	41.8800	41.8800	41.8800	41.8800	-3.168%	1	406	-42.693%
2026-08-26	44.0500	44.0500	42.2500	43.2500	-6.789%	8	405	-44.509%
2026-08-25	45.7500	46.4000	45.7500	46.4000	-1.882%	2	404	-48.276%
2026-08-24	48.4000	48.4000	47.2900	47.2900	-5.684%	7	402	-49.249%
2026-08-21	50.1000	50.1400	49.9000	50.1400	-4.404%	4	402	-52.134%
2026-08-20	51.1500	52.9000	51.1500	52.4500	+4.900%	265	400	-54.242%
2026-08-19	49.5000	50.0000	49.5000	50.0000	-2.153%	3	148	-52.000%
2026-08-18	50.2000	51.1000	48.7500	51.1000	+15.873%	24	148	-53.033%
2026-08-17	41.0000	44.9600	41.0000	44.1000	+13.222%	13	146	-45.578%
2026-08-14	38.9500	38.9500	38.9500	38.9500	-2.795%	7	141	-38.383%
2026-08-13	40.3000	40.3000	40.0700	40.0700	-6.792%	2	141	-40.105%
2026-08-12	41.2600	42.9900	41.2600	42.9900	+5.756%	12	140	-44.173%
2026-08-10	40.7200	40.7200	40.6500	40.6500	-2.401%	4	129	-40.959%
2026-08-07	41.1500	41.6500	41.1500	41.6500	-3.899%	4	128	-42.377%
2026-08-05	41.1100	43.5000	41.1100	43.3400	+0.208%	4	132	-44.624%
2026-08-04	43.1300	43.2500	42.6500	43.2500	+4.418%	4	132	-44.509%
2026-08-03	46.5000	46.5000	41.0000	41.4200	-20.499%	23	130	-42.057%
2026-07-31	49.0000	52.2500	49.0000	52.1000	-5.770%	5	132	-53.935%
2026-07-30	57.3600	58.0000	55.0000	55.2900	+27.632%	17	134	-56.593%
2026-07-29	44.0000	44.0000	43.3200	43.3200	+8.030%	32	122	-44.598%
2026-07-17	40.1000	40.1000	40.1000	40.1000	+11.699%	1	94	-40.150%
2026-07-16	35.9000	35.9000	35.9000	35.9000	+5.001%	10	93	-33.148%
2026-07-10	33.9500	34.1900	33.9500	34.1900	-19.153%	2	83	-29.804%
2026-07-08	40.9500	42.2900	40.8700	42.2900	+9.276%	13	83	-43.249%
2026-07-07	38.7800	38.7800	38.7000	38.7000	-10.932%	2	74	-37.984%
2026-07-02	42.8500	43.4500	42.7500	43.4500	+17.687%	4	74	-44.764%
2026-07-01	40.2300	40.2300	36.9200	36.9200	-23.450%	3	74	-34.995%
2026-06-30	48.2300	48.2300	48.2300	48.2300	-8.759%	1	74	-50.238%
2026-06-26	52.8600	52.8600	52.8600	52.8600	+4.158%	1	73	-54.597%
2026-06-25	50.7000	50.7500	50.7000	50.7500	+9.564%	2	72	-52.709%
2026-06-18	46.3200	46.3200	46.3200	46.3200	-2.423%	1	73	-48.187%
2026-06-17	44.1000	47.4700	44.1000	47.4700	-4.101%	2	73	-49.442%
2026-06-12	49.5000	49.5000	49.5000	49.5000	+2.484%	1	73	-51.515%
2026-06-11	49.3900	49.3900	48.3000	48.3000	+12.719%	2	74	-50.311%
2026-06-09	40.9000	42.9000	40.5500	42.8500	-0.349%	30	76	-43.991%
2026-06-08	42.3100	43.0000	42.3100	43.0000	+7.500%	2	61	-44.186%
2026-06-01	38.8200	40.0000	38.8200	40.0000	+6.781%	2	60	-40.000%
2026-05-14	37.4600	37.4600	37.4600	37.4600	-3.079%	1	58	-35.932%
2026-05-11	38.6500	38.6500	38.6500	38.6500	+1.444%	5	58	-37.904%
2026-05-06	38.1000	38.1000	38.1000	38.1000	-4.247%	1	53	-37.008%
2026-04-30	39.7900	39.7900	39.7900	39.7900	+24.344%	1	52	-39.683%
2026-04-29	32.0000	32.0000	32.0000	32.0000	-0.990%	2	51	-25.000%
2026-04-27	32.3200	32.3200	32.3200	32.3200	-6.047%	11	49	-25.743%
2026-04-23	34.4200	34.4200	34.1800	34.4000	+3.056%	24	49	-30.233%
2026-04-21	33.2000	33.3800	33.2000	33.3800	+5.566%	2	37	-28.101%
2026-04-17	32.0000	32.0000	31.6200	31.6200	-7.463%	4	37	-24.099%
2026-04-15	34.1700	34.1700	34.1700	34.1700	-19.864%	2	37	-29.763%
2026-04-10	42.6400	42.6400	42.6400	42.6400	-18.704%	1	37	-43.715%
2026-04-06	52.4500	52.4500	52.4500	52.4500	-4.913%	4	37	-54.242%
2026-04-02	55.1600	55.1600	55.1600	55.1600	-8.067%	1	36	-56.490%
2026-03-31	60.0000	60.0000	60.0000	60.0000	-12.178%	1	36	-60.000%
2026-03-27	64.3400	68.3200	64.3400	68.3200	+19.545%	33	37	-64.871%
2026-03-26	55.2000	57.6000	55.2000	57.1500	+38.378%	3	24	-58.005%
2026-03-17	41.3000	41.3000	41.3000	41.3000	+2.481%	1	27	-41.889%
2026-02-24	40.2900	40.3000	40.2900	40.3000	+2.414%	2	27	-40.447%
2026-02-13	39.2000	39.3500	39.2000	39.3500	+16.077%	2	25	-39.009%
2026-02-09	33.9000	33.9000	33.9000	33.9000	-7.629%	1	25	-29.204%
2026-02-06	37.0000	37.0000	36.7000	36.7000	+24.830%	2	25	-34.605%
2026-02-03	29.4000	29.4000	29.4000	29.4000	+7.104%	1	23	-18.367%
2026-02-02	27.4500	27.4500	27.4500	27.4500	-0.543%	1	24	-12.568%
2026-01-29	27.7000	27.7000	27.6000	27.6000	-22.472%	3	24	-13.043%
2026-01-28	35.6000	35.6000	35.6000	35.6000	-18.349%	2	22	-32.584%
2026-01-21	43.6000	43.6000	43.6000	43.6000	+5.569%	1	21	-44.954%
2026-01-15	41.2000	41.3000	41.2000	41.3000	-3.595%	2	21	-41.889%
2026-01-14	42.8500	42.8500	42.8400	42.8400	+4.488%	2	21	-43.978%
2026-01-13	41.0500	41.0500	41.0000	41.0000	+12.329%	2	21	-41.463%
2026-01-09	36.5000	36.5000	36.5000	36.5000	-4.774%	1	20	-34.247%
2026-01-07	38.3300	38.3300	38.3300	38.3300	+6.769%	1	20	-37.386%
2026-01-05	36.6500	36.6500	35.9000	35.9000	-6.826%	3	19	-33.148%
2026-01-02	38.5300	38.5300	38.5300	38.5300	+8.230%	1	19	-37.711%
2025-12-31	35.6000	35.6000	35.6000	35.6000	-4.172%	11	8	-32.584%
2025-12-23	37.1500	37.1500	37.1500	37.1500	-1.746%	5	8	-35.397%
2025-12-22	37.8100	37.8100	37.8100	37.8100	-12.477%	5	3	-36.525%
2025-11-28	43.2000	43.2000	43.2000	43.2000	0.000%	3	3	-44.444%