Dark

META20270917P530
META Sep 17 2027 530.00 Put (META270917P00530000)
option OPRA

EOD

Sep 17, 2026

37.03-0.430%(-0.16)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	37.0000	37.0300	37.0000	37.0300	-0.430%	6	278	0.000%
2026-09-16	37.5500	37.5500	37.0800	37.1900	-5.417%	3	274	-0.430%
2026-09-15	39.5000	39.5000	39.3200	39.3200	-4.214%	2	275	-5.824%
2026-09-14	41.0500	41.0500	41.0500	41.0500	-10.664%	1	274	-9.793%
2026-09-10	43.6000	45.9500	43.2500	45.9500	+6.464%	53	274	-19.412%
2026-09-09	44.1800	44.1800	43.1600	43.1600	-16.567%	11	240	-14.203%
2026-09-08	49.4000	51.7300	49.4000	51.7300	+3.357%	3	230	-28.417%
2026-09-04	49.9000	50.0500	49.9000	50.0500	-10.752%	2	233	-26.014%
2026-09-02	58.1000	58.1000	55.0000	56.0800	-6.299%	4	233	-33.969%
2026-09-01	59.8500	59.8500	59.8500	59.8500	-4.317%	2	235	-38.129%
2026-08-28	62.0500	62.7500	61.6000	62.5500	-2.993%	15	233	-40.799%
2026-08-27	64.0200	64.4800	64.0200	64.4800	+0.514%	2	235	-42.571%
2026-08-26	62.3500	64.3700	62.3500	64.1500	-4.610%	3	235	-42.276%
2026-08-25	68.1500	68.2000	66.9000	67.2500	-6.558%	16	234	-44.937%
2026-08-21	72.4400	72.4400	71.9700	71.9700	-5.090%	2	228	-48.548%
2026-08-20	76.3000	76.5200	75.8300	75.8300	+4.105%	91	228	-51.167%
2026-08-19	72.8400	72.8400	72.8400	72.8400	-2.372%	5	234	-49.163%
2026-08-18	72.5900	74.6100	70.5000	74.6100	+13.544%	8	239	-50.369%
2026-08-17	63.0000	65.7500	62.5000	65.7100	+14.179%	99	236	-43.646%
2026-08-14	57.5500	57.5500	57.5500	57.5500	-2.458%	5	149	-35.656%
2026-08-13	60.6500	60.6500	59.0000	59.0000	-5.190%	6	154	-37.237%
2026-08-12	61.0000	62.2300	61.0000	62.2300	+14.667%	2	154	-40.495%
2026-08-11	55.5000	55.5000	54.2600	54.2700	-7.767%	13	152	-31.767%
2026-08-10	58.4000	59.6500	58.4000	58.8400	-2.888%	6	144	-37.067%
2026-08-07	60.8000	60.8000	60.5900	60.5900	+0.849%	2	143	-38.884%
2026-08-05	60.7500	60.7500	59.1900	60.0800	-4.301%	6	142	-38.366%
2026-08-04	64.0000	64.0000	62.7800	62.7800	+1.422%	2	140	-41.016%
2026-08-03	67.0000	67.0000	60.3800	61.9000	-16.351%	5	141	-40.178%
2026-07-31	74.0000	74.0000	74.0000	74.0000	-6.151%	1	139	-49.959%
2026-07-30	83.0200	83.0200	78.8500	78.8500	+38.333%	88	139	-53.037%
2026-07-22	57.0000	57.0000	57.0000	57.0000	+6.482%	1	103	-35.035%
2026-07-20	53.2400	53.5300	53.2400	53.5300	-5.624%	2	102	-30.824%
2026-07-17	55.6700	56.7200	55.6700	56.7200	+10.136%	2	101	-34.714%
2026-07-16	51.5000	51.5000	51.5000	51.5000	-18.254%	5	101	-28.097%
2026-07-02	63.0000	63.0000	63.0000	63.0000	+12.500%	2	101	-41.222%
2026-07-01	56.0000	56.0000	56.0000	56.0000	-19.157%	10	101	-33.875%
2026-06-30	69.8000	69.8000	69.2700	69.2700	-4.927%	3	111	-46.543%
2026-06-26	72.7700	72.8600	72.7700	72.8600	-3.112%	7	110	-49.177%
2026-06-25	76.1200	76.1200	72.7500	75.2000	+9.414%	35	107	-50.758%
2026-06-24	68.8300	68.8300	68.7300	68.7300	+0.777%	5	103	-46.123%
2026-06-23	68.0500	68.2500	68.0500	68.2000	-1.016%	9	103	-45.704%
2026-06-22	68.9000	68.9000	68.9000	68.9000	+7.555%	5	99	-46.255%
2026-06-17	63.4000	64.0600	63.4000	64.0600	+11.506%	2	100	-42.195%
2026-06-16	57.4500	57.4500	57.4500	57.4500	-17.040%	10	100	-35.544%
2026-06-11	69.1500	69.6000	69.1500	69.2500	+11.784%	5	95	-46.527%
2026-06-09	61.9500	61.9500	61.9500	61.9500	-0.880%	1	93	-40.226%
2026-06-08	62.5000	62.5000	62.5000	62.5000	+12.309%	40	92	-40.752%
2026-06-05	55.6500	55.6500	55.6500	55.6500	+3.612%	1	116	-33.459%
2026-06-03	53.7100	53.7100	53.7100	53.7100	-4.685%	1	116	-31.056%
2026-06-01	56.3500	56.3500	56.3500	56.3500	+14.300%	1	116	-34.286%
2026-05-27	49.3000	49.3000	49.3000	49.3000	-8.906%	30	117	-24.888%
2026-05-18	54.1200	54.1200	54.1200	54.1200	-1.241%	4	103	-31.578%
2026-05-13	57.3800	57.3800	54.8000	54.8000	-3.351%	2	103	-32.427%
2026-05-11	56.0000	56.7000	56.0000	56.7000	+0.836%	7	102	-34.691%
2026-05-04	57.5000	57.5000	56.2300	56.2300	-1.403%	16	105	-34.145%
2026-04-30	57.9200	57.9200	57.0300	57.0300	+26.903%	2	91	-35.069%
2026-04-29	44.9400	44.9400	44.9400	44.9400	-2.304%	1	91	-17.601%
2026-04-17	46.0000	46.0000	46.0000	46.0000	-2.335%	1	91	-19.500%
2026-04-16	47.1000	47.1000	47.1000	47.1000	-1.258%	1	91	-21.380%
2026-04-15	49.0500	49.0500	47.7000	47.7000	-5.694%	7	92	-22.369%
2026-04-14	50.5800	50.5800	50.5800	50.5800	-14.198%	1	87	-26.789%
2026-04-09	59.7000	59.7000	58.9500	58.9500	-1.504%	3	87	-37.184%
2026-04-08	59.8500	59.8500	59.8500	59.8500	-18.238%	5	86	-38.129%
2026-04-06	73.2000	73.2000	73.2000	73.2000	-17.799%	5	91	-49.413%
2026-03-30	89.0500	89.0500	89.0500	89.0500	-1.384%	1	96	-58.417%
2026-03-27	90.3000	90.3000	90.3000	90.3000	+16.306%	1	97	-58.992%
2026-03-26	72.0900	77.6400	72.0900	77.6400	+16.664%	4	96	-52.306%
2026-03-20	66.5500	66.5500	66.5500	66.5500	+9.367%	1	94	-44.358%
2026-03-18	59.7500	60.9000	59.7500	60.8500	+3.928%	4	93	-39.145%
2026-03-17	58.5500	58.5500	58.5500	58.5500	+9.974%	1	89	-36.755%
2026-03-11	52.5000	53.2400	52.5000	53.2400	-3.551%	21	88	-30.447%
2026-03-06	55.2000	55.2000	55.2000	55.2000	+12.768%	1	67	-32.917%
2026-03-04	49.6500	49.6500	48.9500	48.9500	-7.028%	2	66	-24.351%
2026-03-03	57.0000	57.0000	52.6500	52.6500	-6.649%	9	67	-29.668%
2026-02-27	56.4000	56.4000	56.4000	56.4000	-1.399%	2	69	-34.344%
2026-02-24	57.9700	57.9700	57.2000	57.2000	+19.415%	4	68	-35.262%
2026-02-09	47.9000	47.9000	47.9000	47.9000	-3.134%	40	66	-22.693%
2026-02-05	49.3700	49.5300	49.3700	49.4500	+22.705%	7	26	-25.116%
2026-02-02	40.3000	40.3000	40.3000	40.3000	+5.003%	2	33	-8.114%
2026-01-30	38.3800	38.3800	38.3800	38.3800	+1.804%	3	32	-3.517%
2026-01-29	37.8500	37.8500	37.7000	37.7000	-24.870%	11	32	-1.777%
2026-01-28	50.1800	50.1800	50.1800	50.1800	-5.052%	3	27	-26.206%
2026-01-26	52.8500	52.8500	52.8500	52.8500	-9.333%	2	27	-29.934%
2026-01-15	58.0900	58.2900	58.0900	58.2900	+0.743%	2	27	-36.473%
2026-01-13	57.7900	57.8600	57.7900	57.8600	+7.647%	2	26	-36.001%
2026-01-09	53.7500	53.7500	53.7500	53.7500	-2.873%	5	25	-31.107%
2026-01-08	55.3400	55.3400	55.3400	55.3400	+2.141%	2	21	-33.086%
2026-01-07	54.2200	54.2200	54.1800	54.1800	+1.766%	2	21	-31.654%
2026-01-02	53.2400	53.2400	53.2400	53.2400	+4.906%	1	19	-30.447%
2025-12-22	50.7500	50.7500	50.7500	50.7500	-2.027%	7	19	-27.034%
2025-12-18	51.8000	51.8000	51.8000	51.8000	-10.069%	7	19	-28.514%
2025-12-10	57.6000	57.6000	57.6000	57.6000	-24.400%	2	12	-35.712%
2025-11-19	76.1900	76.1900	76.1900	76.1900	0.000%	10	10	-51.398%