Dark

META20270917P500
META Sep 17 2027 500.00 Put (META270917P00500000)
option OPRA

EOD

Sep 17, 2026

28.45-2.835%(-0.83)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	29.5300	29.5300	28.4500	28.4500	-2.835%	178	1,576	0.000%
2026-09-16	29.0800	29.5500	28.7100	29.2800	-4.470%	61	1,486	-2.835%
2026-09-15	30.0000	31.2000	29.9000	30.6500	0.000%	9	1,504	-7.178%
2026-09-14	32.0000	33.0200	30.6500	30.6500	-9.050%	33	1,512	-7.178%
2026-09-11	33.8500	33.8500	33.7000	33.7000	-2.460%	3	1,502	-15.579%
2026-09-10	34.2500	34.5500	34.2500	34.5500	+0.729%	3	1,504	-17.656%
2026-09-09	37.0000	37.0000	34.1700	34.3000	-11.255%	13	1,505	-17.055%
2026-09-08	38.9000	38.9500	38.6500	38.6500	-1.904%	3	1,512	-26.391%
2026-09-04	40.4400	40.4400	39.1500	39.4000	+0.896%	5	1,516	-27.792%
2026-09-03	40.0000	41.0000	39.0500	39.0500	-11.129%	310	1,516	-27.145%
2026-09-02	46.4000	46.4000	43.8800	43.9400	-7.300%	104	1,241	-35.253%
2026-09-01	49.8100	49.8100	47.1100	47.4000	-4.242%	19	1,322	-39.979%
2026-08-31	49.8200	49.9000	49.5000	49.5000	+0.508%	37	1,320	-42.525%
2026-08-28	47.2800	50.2500	46.8500	49.2500	-3.977%	47	1,293	-42.234%
2026-08-27	51.4000	51.4000	51.2900	51.2900	+1.564%	2	1,273	-44.531%
2026-08-26	52.7000	53.0800	50.0000	50.5000	-6.447%	16	1,274	-43.663%
2026-08-25	54.4500	54.4500	53.9800	53.9800	-2.651%	2	1,263	-47.295%
2026-08-24	58.5000	58.5000	55.4500	55.4500	-4.725%	45	1,264	-48.693%
2026-08-21	58.9000	59.0000	57.3000	58.2000	-3.242%	161	1,263	-51.117%
2026-08-20	60.4600	61.0000	60.0000	60.1500	+3.707%	5	1,256	-52.702%
2026-08-19	59.4800	59.4800	57.4700	58.0000	-3.494%	195	1,251	-50.948%
2026-08-18	54.0000	60.2500	54.0000	60.1000	+15.555%	155	1,160	-52.662%
2026-08-17	48.1600	52.5000	48.1600	52.0100	+13.708%	19	1,044	-45.299%
2026-08-14	45.5000	46.1500	45.3500	45.7400	-2.160%	22	1,043	-37.801%
2026-08-13	48.8000	48.8000	46.5000	46.7500	-5.936%	3	1,035	-39.144%
2026-08-12	46.3300	50.1000	46.3300	49.7000	+11.061%	25	1,038	-42.757%
2026-08-11	44.3500	44.7500	43.4500	44.7500	-6.184%	8	1,032	-36.425%
2026-08-10	47.9500	47.9500	45.5300	47.7000	-2.653%	7	1,033	-40.356%
2026-08-07	49.0000	49.0000	48.8500	49.0000	-1.804%	3	1,033	-41.939%
2026-08-05	48.1200	49.9000	48.1200	49.9000	-0.795%	5	1,032	-42.986%
2026-08-04	51.0400	51.0400	50.3000	50.3000	+3.349%	4	1,033	-43.439%
2026-08-03	50.0000	50.0000	47.3300	48.6700	-18.571%	23	1,031	-41.545%
2026-07-31	57.6700	60.7900	57.6700	59.7700	-4.749%	12	1,030	-52.401%
2026-07-30	67.5600	67.5600	62.7500	62.7500	+20.673%	257	1,033	-54.661%
2026-07-29	51.0000	52.0000	49.5000	52.0000	+2.403%	3	796	-45.288%
2026-07-28	50.7800	50.7800	50.7800	50.7800	-1.014%	10	795	-43.974%
2026-07-27	49.0000	51.3000	49.0000	51.3000	+4.481%	6	805	-44.542%
2026-07-24	49.1000	49.1000	49.1000	49.1000	-6.743%	1	799	-42.057%
2026-07-23	52.6500	52.6500	52.6500	52.6500	+15.765%	1	799	-45.964%
2026-07-17	47.3000	47.4000	45.4800	45.4800	+11.937%	3	798	-37.445%
2026-07-16	40.8500	40.8500	40.6300	40.6300	-2.049%	2	797	-29.978%
2026-07-15	40.8000	41.4800	40.8000	41.4800	-4.819%	6	797	-31.413%
2026-07-14	43.5800	43.5800	43.5800	43.5800	+3.762%	2	803	-34.718%
2026-07-13	41.8800	42.0000	41.8800	42.0000	+4.478%	8	803	-32.262%
2026-07-10	39.0000	40.9000	39.0000	40.2000	-14.047%	4	807	-29.229%
2026-07-09	53.1900	53.1900	46.7700	46.7700	-4.939%	12	808	-39.170%
2026-07-08	48.0000	49.2000	47.3700	49.2000	+7.729%	35	800	-42.175%
2026-07-07	45.6700	45.6700	45.6700	45.6700	-10.888%	1	797	-37.705%
2026-07-02	49.4000	51.2500	49.2500	51.2500	+17.816%	5	792	-44.488%
2026-07-01	40.7500	46.4700	40.7500	43.5000	-21.409%	14	792	-34.598%
2026-06-30	57.3500	57.4000	55.3500	55.3500	-9.559%	51	778	-48.600%
2026-06-25	58.8500	61.2500	57.3700	61.2000	+7.937%	98	728	-53.513%
2026-06-24	56.7000	56.7000	56.7000	56.7000	+2.624%	160	649	-49.824%
2026-06-23	55.2000	55.2500	55.1300	55.2500	-2.729%	13	489	-48.507%
2026-06-22	56.8000	56.8000	56.8000	56.8000	+7.637%	1	489	-49.912%
2026-06-18	53.8300	53.8300	52.7000	52.7700	-2.296%	30	468	-46.087%
2026-06-17	51.0000	54.1000	51.0000	54.0100	+11.476%	6	468	-47.325%
2026-06-15	50.5000	50.5000	48.4500	48.4500	-13.389%	12	468	-41.280%
2026-06-12	55.9400	55.9400	55.9400	55.9400	-0.639%	1	458	-49.142%
2026-06-11	56.3000	56.3000	56.3000	56.3000	+5.018%	1	459	-49.467%
2026-06-10	52.0000	53.6100	51.7700	53.6100	+8.742%	13	458	-46.932%
2026-06-09	49.9500	50.1500	49.2500	49.3000	-2.376%	11	448	-42.292%
2026-06-08	50.5000	50.5000	50.5000	50.5000	+2.020%	1	440	-43.663%
2026-06-05	44.6000	50.4200	44.6000	49.5000	+16.663%	159	439	-42.525%
2026-06-03	44.0000	44.0000	42.4300	42.4300	-7.155%	3	283	-32.948%
2026-06-01	42.0500	45.7000	41.9000	45.7000	+18.856%	5	280	-37.746%
2026-05-28	39.0000	39.4100	38.4500	38.4500	-1.410%	9	279	-26.008%
2026-05-27	41.5000	42.1700	39.0000	39.0000	-8.235%	5	279	-27.051%
2026-05-22	42.5000	42.5000	42.5000	42.5000	+1.070%	1	280	-33.059%
2026-05-15	42.0500	42.0500	42.0500	42.0500	-8.647%	1	279	-32.342%
2026-05-11	45.1000	46.0300	45.0000	46.0300	+2.700%	9	278	-38.192%
2026-05-08	44.8200	44.8200	44.8200	44.8200	+6.461%	1	274	-36.524%
2026-05-07	42.1000	42.1000	42.1000	42.1000	-5.605%	1	273	-32.423%
2026-05-06	44.5000	44.6000	44.5000	44.6000	-1.978%	6	272	-36.211%
2026-05-05	45.5000	45.5000	45.5000	45.5000	+2.018%	1	269	-37.473%
2026-05-01	45.0000	45.0000	43.0000	44.6000	-0.179%	3	268	-36.211%
2026-04-30	47.0200	47.0200	43.7800	44.6800	+20.757%	14	268	-36.325%
2026-04-27	37.0000	37.0000	37.0000	37.0000	-5.128%	1	264	-23.108%
2026-04-23	39.0000	39.0000	39.0000	39.0000	+2.632%	1	265	-27.051%
2026-04-22	38.0000	38.0000	38.0000	38.0000	-2.739%	1	264	-25.132%
2026-04-15	39.0700	39.0700	39.0700	39.0700	-43.229%	1	265	-27.182%
2026-03-31	68.8200	68.8200	68.8200	68.8200	-6.355%	1	264	-58.660%
2026-03-30	73.4900	73.4900	73.4900	73.4900	-4.892%	1	265	-61.287%
2026-03-27	73.9000	77.2700	73.9000	77.2700	+9.448%	2	264	-63.181%
2026-03-26	62.9000	70.6000	62.9000	70.6000	+31.349%	208	263	-59.703%
2026-03-25	53.7500	53.7500	53.7500	53.7500	-4.121%	1	96	-47.070%
2026-03-20	55.0000	56.0600	55.0000	56.0600	+12.797%	2	96	-49.251%
2026-03-18	49.7000	49.7000	49.7000	49.7000	+3.005%	1	97	-42.757%
2026-03-17	48.2500	48.2500	48.2500	48.2500	-9.560%	1	96	-41.036%
2026-03-13	52.4800	53.3500	52.4800	53.3500	+13.030%	8	95	-46.673%
2026-03-12	46.7500	47.2000	46.7500	47.2000	-5.600%	45	93	-39.725%
2026-03-09	50.0000	50.0000	50.0000	50.0000	+8.696%	1	54	-43.100%
2026-03-06	46.0500	46.1500	46.0000	46.0000	+5.747%	14	53	-38.152%
2026-03-03	43.3000	43.5000	43.3000	43.5000	-3.804%	12	39	-34.598%
2026-02-13	45.0700	45.2200	45.0700	45.2200	+15.210%	2	38	-37.085%
2026-02-10	39.2500	39.2500	39.2500	39.2500	-7.210%	1	38	-27.516%
2026-02-06	41.5800	42.3000	41.5800	42.3000	+4.729%	2	37	-32.742%
2026-02-05	40.3900	40.3900	40.3900	40.3900	+6.317%	1	36	-29.562%
2026-02-04	37.5500	37.9900	37.5500	37.9900	+17.253%	6	36	-25.112%
2026-02-02	31.8500	32.5500	31.8500	32.4000	+8.180%	24	31	-12.191%
2026-01-29	32.6500	32.6500	29.9500	29.9500	-31.465%	26	28	-5.008%
2026-01-23	43.1500	43.7000	42.9000	43.7000	-3.956%	4	18	-34.897%
2026-01-22	45.5000	45.5000	45.5000	45.5000	-8.561%	1	19	-37.473%
2026-01-21	49.7500	49.7600	49.7500	49.7600	-3.096%	2	18	-42.826%
2026-01-20	51.3500	51.3500	51.3500	51.3500	+9.255%	1	18	-44.596%
2026-01-16	47.0000	47.0000	47.0000	47.0000	-1.364%	1	16	-39.468%
2026-01-15	47.5200	47.6500	47.5200	47.6500	-3.445%	2	16	-40.294%
2026-01-14	48.8000	49.3500	48.8000	49.3500	+4.180%	5	16	-42.351%
2026-01-13	47.7400	47.7400	47.2000	47.3700	+14.420%	12	12	-39.941%
2026-01-05	41.5500	41.6500	41.4000	41.4000	-0.838%	3	4	-31.280%
2025-12-26	41.7500	41.7500	41.7500	41.7500	-1.183%	2	4	-31.856%
2025-12-23	42.2500	42.2500	42.2500	42.2500	-2.063%	2	6	-32.663%
2025-12-18	43.1400	43.1400	43.1400	43.1400	-5.540%	1	4	-34.052%
2025-12-16	45.8800	45.8800	45.6700	45.6700	-0.371%	4	5	-37.705%
2025-12-15	45.8400	45.8400	45.8400	45.8400	-0.564%	4	6	-37.936%
2025-12-04	46.1000	46.1000	46.1000	46.1000	-23.167%	1	2	-38.286%
2025-11-21	60.0000	60.0000	60.0000	60.0000	0.000%	1	1	-52.583%