Dark

META20270917P490
META Sep 17 2027 490.00 Put (META270917P00490000)
option OPRA

EOD

Sep 16, 2026

26.30-6.406%(-1.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	26.3500	26.3500	26.3000	26.3000	-6.406%	2	272	0.000%
2026-09-15	28.4000	28.4000	28.1000	28.1000	-9.791%	5	270	-6.406%
2026-09-11	31.2100	31.2100	31.1500	31.1500	-0.733%	19	265	-15.570%
2026-09-10	32.7000	32.7000	31.3800	31.3800	-0.032%	2	284	-16.189%
2026-09-09	31.3900	31.3900	31.3900	31.3900	-16.826%	1	285	-16.215%
2026-09-08	35.8000	37.7400	35.6500	37.7400	+2.694%	14	284	-30.313%
2026-09-04	36.8400	36.8400	36.0500	36.7500	+1.660%	48	244	-28.435%
2026-09-03	36.7000	37.4500	36.0000	36.1500	-11.937%	6	244	-27.248%
2026-09-02	40.8000	41.1500	40.6500	41.0500	-5.196%	6	243	-35.932%
2026-09-01	46.8500	46.8500	43.3000	43.3000	-5.459%	5	239	-39.261%
2026-08-31	46.6000	46.6500	45.7500	45.8000	-0.413%	38	235	-42.576%
2026-08-28	45.9900	45.9900	45.9900	45.9900	-2.667%	1	232	-42.814%
2026-08-27	44.9500	47.5500	44.9500	47.2500	-1.542%	5	232	-44.339%
2026-08-26	49.4700	49.4700	47.9900	47.9900	-3.635%	11	232	-45.197%
2026-08-25	49.8800	49.8800	49.8000	49.8000	-2.924%	2	231	-47.189%
2026-08-24	51.6000	51.6000	51.3000	51.3000	-10.783%	2	230	-48.733%
2026-08-20	56.0700	57.5000	56.0700	57.5000	+3.473%	2	228	-54.261%
2026-08-19	55.0000	55.5700	53.6100	55.5700	+1.963%	14	227	-52.672%
2026-08-18	54.5000	54.5000	54.5000	54.5000	+15.736%	2	228	-51.743%
2026-08-17	46.2100	47.0900	46.2100	47.0900	+12.226%	5	226	-44.150%
2026-08-14	41.8000	41.9600	41.8000	41.9600	-4.419%	2	223	-37.321%
2026-08-13	44.1500	44.7000	43.9000	43.9000	-3.516%	4	225	-40.091%
2026-08-12	45.6100	45.6100	45.5000	45.5000	+3.175%	2	225	-42.198%
2026-08-10	44.1000	44.1000	44.1000	44.1000	-2.326%	3	223	-40.363%
2026-08-07	45.1000	45.1500	45.1000	45.1500	-21.818%	3	223	-41.750%
2026-07-30	62.2300	62.2300	57.7500	57.7500	+52.980%	32	223	-54.459%
2026-07-16	37.7500	37.7500	37.7500	37.7500	+0.346%	10	201	-30.331%
2026-07-10	36.6700	37.6200	36.6700	37.6200	-11.959%	3	201	-30.090%
2026-07-07	42.7300	42.7300	42.7300	42.7300	-2.108%	1	202	-38.451%
2026-07-06	43.6000	43.6500	43.6000	43.6500	-5.866%	7	201	-39.748%
2026-07-02	46.3700	46.3700	46.3700	46.3700	+14.494%	1	200	-43.282%
2026-07-01	40.5000	40.5000	40.5000	40.5000	-19.339%	31	200	-35.062%
2026-06-29	49.8000	50.2100	49.8000	50.2100	-8.974%	4	221	-47.620%
2026-06-26	55.1600	55.1600	55.1600	55.1600	-3.651%	1	225	-52.321%
2026-06-25	57.2500	57.2500	57.2500	57.2500	+12.145%	3	224	-54.061%
2026-06-23	51.1500	51.1500	51.0500	51.0500	+0.098%	27	221	-48.482%
2026-06-22	52.4500	52.4500	50.6500	51.0000	+14.710%	115	221	-48.431%
2026-06-15	44.4600	44.4600	44.4600	44.4600	-13.670%	1	146	-40.846%
2026-06-11	51.5000	51.5000	51.5000	51.5000	+6.427%	1	145	-48.932%
2026-06-10	48.3900	48.3900	48.3900	48.3900	+4.065%	2	144	-45.650%
2026-06-09	46.5000	46.5000	46.5000	46.5000	+0.151%	1	144	-43.441%
2026-06-08	46.4300	46.4300	46.4300	46.4300	+12.558%	1	145	-43.356%
2026-06-05	41.2500	41.2500	41.2500	41.2500	-0.218%	1	144	-36.242%
2026-05-21	41.3400	41.3400	41.3400	41.3400	+2.175%	1	144	-36.381%
2026-05-14	40.4600	40.4600	40.4600	40.4600	-1.915%	1	143	-34.998%
2026-05-06	41.3000	41.3000	41.2500	41.2500	-2.251%	6	142	-36.242%
2026-05-05	42.2000	42.2000	42.2000	42.2000	+2.801%	3	142	-37.678%
2026-05-04	42.7000	42.7000	41.0000	41.0500	-2.725%	22	139	-35.932%
2026-05-01	42.2000	42.2000	42.2000	42.2000	+1.564%	1	116	-37.678%
2026-04-30	41.5500	41.5500	41.5500	41.5500	+24.030%	1	116	-36.703%
2026-04-27	35.1500	35.1500	33.5000	33.5000	-9.801%	21	116	-21.493%
2026-04-24	37.1400	37.1400	37.1400	37.1400	+0.162%	1	99	-29.187%
2026-04-15	37.0800	37.0800	37.0800	37.0800	-17.746%	14	99	-29.072%
2026-04-10	45.6500	45.6500	45.0800	45.0800	-8.467%	2	113	-41.659%
2026-04-08	51.3200	51.3200	46.2000	49.2500	-10.892%	7	114	-46.599%
2026-04-01	55.2700	55.2700	55.2700	55.2700	-7.109%	1	113	-52.415%
2026-03-31	59.6000	59.6000	59.5000	59.5000	-12.923%	6	113	-55.798%
2026-03-30	69.7000	69.9200	68.3300	68.3300	-7.349%	4	111	-61.510%
2026-03-27	71.4300	73.7500	71.4300	73.7500	+10.986%	15	107	-64.339%
2026-03-26	58.9500	66.6500	58.9500	66.4500	+29.633%	42	92	-60.421%
2026-03-25	51.2600	51.2600	51.2600	51.2600	+13.659%	1	55	-48.693%
2026-03-17	45.1000	45.1000	45.1000	45.1000	+19.629%	1	55	-41.685%
2026-03-04	37.7000	37.7000	37.7000	37.7000	-7.143%	10	54	-30.239%
2026-03-03	40.6000	40.6000	40.6000	40.6000	-6.019%	12	45	-35.222%
2026-02-24	43.2100	43.2100	43.2000	43.2000	+0.046%	2	45	-39.120%
2026-02-19	43.1600	43.1800	43.1600	43.1800	+0.186%	2	45	-39.092%
2026-02-17	43.7700	43.7700	43.1000	43.1000	+2.157%	3	45	-38.979%
2026-02-13	42.0900	42.1900	42.0900	42.1900	+10.590%	2	44	-37.663%
2026-02-09	38.1500	38.1500	38.1500	38.1500	-3.295%	3	44	-31.062%
2026-02-06	39.4500	39.4500	39.4500	39.4500	+36.979%	1	47	-33.333%
2026-01-30	28.8000	28.8000	28.8000	28.8000	+1.053%	3	46	-8.681%
2026-01-29	30.2000	30.2000	28.5000	28.5000	-25.039%	2	46	-7.719%
2026-01-28	38.0000	38.0200	38.0000	38.0200	-2.513%	19	46	-30.826%
2026-01-26	40.4700	40.4700	39.0000	39.0000	-8.879%	3	62	-32.564%
2026-01-22	43.4600	43.4600	42.7000	42.8000	-6.916%	18	63	-38.551%
2026-01-14	45.9500	45.9800	45.9500	45.9800	+4.145%	2	47	-42.801%
2026-01-13	44.0000	44.1500	44.0000	44.1500	+8.690%	2	46	-40.430%
2026-01-12	40.6200	40.6200	40.6200	40.6200	-4.871%	1	45	-35.254%
2026-01-08	42.2100	42.7000	42.2100	42.7000	+10.622%	8	44	-38.407%
2026-01-05	38.7000	38.7000	38.6000	38.6000	+3.347%	2	38	-31.865%
2025-12-30	37.3000	37.3500	37.3000	37.3500	-3.861%	7	38	-29.585%
2025-12-22	38.8500	38.8500	38.8500	38.8500	-4.428%	5	28	-32.304%
2025-12-18	40.7000	40.7000	40.6500	40.6500	-9.667%	8	28	-35.301%
2025-12-12	45.0000	45.0000	45.0000	45.0000	+1.580%	1	20	-41.556%
2025-12-10	44.1500	44.3000	44.1500	44.3000	+5.728%	14	19	-40.632%
2025-12-08	41.9000	41.9000	41.9000	41.9000	-7.811%	1	9	-37.232%
2025-12-01	46.6000	46.6000	45.4500	45.4500	-22.308%	14	8	-42.134%
2025-11-19	57.5000	58.5000	57.5000	58.5000	0.000%	2	2	-55.043%