Dark

META20270917P520
META Sep 17 2027 520.00 Put (META270917P00520000)
option OPRA

EOD

Sep 17, 2026

34.00-3.955%(-1.40)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	34.5500	34.5500	33.7000	34.0000	-3.955%	70	541	0.000%
2026-09-16	34.3300	35.4000	34.3300	35.4000	-1.448%	18	492	-3.955%
2026-09-15	35.9200	35.9200	35.9200	35.9200	-2.919%	1	477	-5.345%
2026-09-14	38.7700	38.7700	37.0000	37.0000	-6.542%	17	476	-8.108%
2026-09-11	39.5900	39.5900	39.5900	39.5900	-4.117%	1	484	-14.120%
2026-09-10	40.8500	41.2900	40.1500	41.2900	+2.711%	57	484	-17.656%
2026-09-09	41.6700	42.0000	40.2000	40.2000	-12.987%	9	429	-15.423%
2026-09-08	45.6500	46.3500	45.6500	46.2000	-0.645%	60	425	-26.407%
2026-09-04	46.8500	47.2000	46.4500	46.5000	+0.022%	6	424	-26.882%
2026-09-03	46.4900	46.4900	46.4900	46.4900	-10.956%	1	424	-26.866%
2026-09-02	54.0000	54.0000	52.2100	52.2100	-6.013%	3	424	-34.878%
2026-09-01	60.1000	60.1000	55.0500	55.5500	-4.274%	4	425	-38.794%
2026-08-31	58.5100	58.5100	57.4500	58.0300	-0.034%	56	426	-41.410%
2026-08-28	58.3000	58.3000	58.0500	58.0500	-3.250%	14	413	-41.430%
2026-08-27	56.7400	60.0000	56.7400	60.0000	+0.503%	2	411	-43.333%
2026-08-26	57.1300	59.7000	57.1300	59.7000	-5.283%	19	412	-43.049%
2026-08-25	63.2600	63.2600	62.1500	63.0300	-6.511%	9	419	-46.057%
2026-08-24	68.4400	68.4400	67.4200	67.4200	-1.648%	2	414	-49.570%
2026-08-21	67.5500	68.5500	65.7500	68.5500	-3.396%	8	414	-50.401%
2026-08-20	70.2800	71.2200	70.2800	70.9600	+3.895%	13	409	-52.086%
2026-08-19	68.7200	68.7200	68.0200	68.3000	-1.500%	5	396	-50.220%
2026-08-18	64.0000	69.3500	64.0000	69.3400	+14.668%	19	393	-50.966%
2026-08-17	57.4500	61.3000	57.4500	60.4700	+13.987%	126	391	-43.774%
2026-08-14	52.6400	53.0500	52.6400	53.0500	-8.534%	4	280	-35.910%
2026-08-12	57.2400	58.0000	57.2400	58.0000	+11.624%	3	280	-41.379%
2026-08-11	51.9500	51.9600	51.8900	51.9600	-6.479%	13	281	-34.565%
2026-08-10	53.7000	55.5600	53.7000	55.5600	-1.872%	9	284	-38.805%
2026-08-07	59.6000	59.6000	56.0600	56.6200	-4.196%	11	278	-39.951%
2026-08-05	59.2000	59.2000	58.7500	59.1000	+5.630%	13	271	-42.470%
2026-08-03	55.9500	55.9500	55.9500	55.9500	-25.270%	1	268	-39.231%
2026-07-30	76.7800	77.2300	74.4700	74.8700	+28.246%	14	268	-54.588%
2026-07-29	58.3800	58.3800	58.3800	58.3800	+3.017%	1	271	-41.761%
2026-07-27	56.6800	56.6800	56.6700	56.6700	-1.666%	2	271	-40.004%
2026-07-24	58.6500	58.6500	57.6300	57.6300	+0.139%	2	272	-41.003%
2026-07-23	57.7000	57.7000	57.5500	57.5500	+7.570%	2	273	-40.921%
2026-07-22	53.5000	53.5000	53.5000	53.5000	+8.850%	1	275	-36.449%
2026-07-21	49.1500	49.1500	49.1500	49.1500	-3.248%	7	274	-30.824%
2026-07-20	50.8000	50.8000	50.8000	50.8000	+3.273%	1	267	-33.071%
2026-07-16	49.2000	49.3000	49.1900	49.1900	-0.686%	4	268	-30.880%
2026-07-15	49.5300	49.5300	49.5300	49.5300	+4.604%	1	267	-31.355%
2026-07-10	47.3500	47.3500	47.3500	47.3500	-12.783%	1	267	-28.194%
2026-07-09	54.2900	54.2900	54.2900	54.2900	+3.805%	10	267	-37.373%
2026-07-07	52.3100	52.3100	52.3000	52.3000	-5.082%	5	267	-34.990%
2026-07-06	58.8500	58.9500	55.1000	55.1000	-6.213%	8	262	-38.294%
2026-07-02	58.7500	58.7500	58.7500	58.7500	-6.150%	1	261	-42.128%
2026-06-29	62.8300	62.8300	62.0600	62.6000	-9.915%	6	261	-45.687%
2026-06-25	68.5900	69.4900	68.5900	69.4900	+9.175%	2	257	-51.072%
2026-06-23	63.4200	63.7500	63.4200	63.6500	+2.282%	7	257	-46.583%
2026-06-18	62.2500	62.2700	62.2300	62.2300	+10.533%	8	248	-45.364%
2026-06-15	56.3000	56.3000	56.3000	56.3000	-14.046%	2	248	-39.609%
2026-06-11	65.2500	66.8500	65.1000	65.5000	+14.711%	121	249	-48.092%
2026-06-09	57.8000	58.0000	57.0500	57.1000	-1.040%	10	146	-40.455%
2026-06-08	57.7000	57.7000	57.7000	57.7000	+0.087%	1	145	-41.075%
2026-06-05	51.8000	57.6500	51.8000	57.6500	+24.514%	4	144	-41.023%
2026-06-04	48.0000	48.0000	44.8600	46.3000	-4.693%	4	141	-26.566%
2026-06-03	51.7500	51.7500	48.5800	48.5800	-7.818%	3	145	-30.012%
2026-06-02	52.7000	52.7000	52.7000	52.7000	+5.295%	3	143	-35.484%
2026-06-01	49.8500	50.0500	49.8500	50.0500	+7.681%	4	143	-32.068%
2026-05-29	46.4800	46.4800	46.4800	46.4800	-3.808%	2	140	-26.850%
2026-05-27	48.3200	48.3200	48.3200	48.3200	-5.625%	2	140	-29.636%
2026-05-06	51.5500	51.5500	51.2000	51.2000	-3.850%	6	138	-33.594%
2026-05-04	53.2500	53.2500	53.2500	53.2500	+1.622%	1	138	-36.150%
2026-04-30	54.1100	54.1100	52.4000	52.4000	+22.145%	4	138	-35.115%
2026-04-29	42.8200	42.9700	42.8200	42.9000	+0.257%	15	138	-20.746%
2026-04-27	42.7900	42.7900	42.7900	42.7900	-2.038%	5	153	-20.542%
2026-04-22	43.5500	43.6800	43.5500	43.6800	-0.660%	2	148	-22.161%
2026-04-21	43.9700	43.9700	43.9700	43.9700	-7.158%	1	150	-22.675%
2026-04-14	47.3600	47.3600	47.3600	47.3600	-13.181%	1	150	-28.209%
2026-04-10	54.5500	54.5500	54.5500	54.5500	-3.280%	1	150	-37.672%
2026-04-09	56.2900	56.4000	56.2900	56.4000	-6.156%	2	149	-39.716%
2026-04-08	61.1400	61.1400	56.1900	60.1000	-27.293%	6	149	-43.428%
2026-03-30	82.6600	82.6600	82.6600	82.6600	-5.369%	1	147	-58.868%
2026-03-27	82.7200	88.9300	82.7200	87.3500	+9.310%	13	147	-61.076%
2026-03-26	68.2900	79.9100	68.2900	79.9100	+41.434%	113	142	-57.452%
2026-03-18	56.1000	56.5500	56.1000	56.5000	+2.727%	6	36	-39.823%
2026-03-17	54.9500	55.0000	54.9500	55.0000	+6.178%	2	30	-38.182%
2026-03-06	51.8000	51.8000	51.8000	51.8000	-2.135%	1	28	-34.363%
2026-02-27	52.9000	52.9300	52.9000	52.9300	-3.500%	2	27	-35.764%
2026-02-24	54.8500	54.8500	54.8500	54.8500	+2.332%	1	26	-38.013%
2026-02-17	53.6000	53.6000	53.6000	53.6000	+3.896%	1	27	-36.567%
2026-02-13	51.5000	51.5900	51.5000	51.5900	+13.509%	2	25	-34.096%
2026-02-09	45.4500	45.4500	45.4500	45.4500	-6.095%	2	25	-25.193%
2026-02-06	48.4000	48.4000	48.4000	48.4000	+38.088%	1	26	-29.752%
2026-01-29	37.0000	37.6000	35.0500	35.0500	-25.757%	15	25	-2.996%
2026-01-28	47.2100	47.2100	47.1900	47.2100	-5.523%	15	24	-27.981%
2026-01-23	50.0400	50.2000	49.8900	49.9700	-4.728%	4	9	-31.959%
2026-01-22	52.4000	52.4500	52.4000	52.4500	-3.175%	2	7	-35.176%
2026-01-13	54.1000	54.1700	54.1000	54.1700	+9.390%	2	6	-37.235%
2026-01-07	49.5200	49.5200	49.5200	49.5200	+8.122%	1	6	-31.341%
2025-12-30	45.8000	45.8000	45.8000	45.8000	-1.843%	5	5	-25.764%
2025-12-24	46.6600	46.6600	46.6600	46.6600	0.000%	5	0	-27.132%