Dark

META20270917P540
META Sep 17 2027 540.00 Put (META270917P00540000)
option OPRA

EOD

Sep 17, 2026

41.04+1.183%(+0.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	41.0400	41.0400	41.0400	41.0400	+1.183%	1	654	0.000%
2026-09-16	40.1500	40.5600	40.1500	40.5600	-6.759%	4	655	+1.183%
2026-09-14	44.5000	44.5000	43.5000	43.5000	-7.839%	2	655	-5.655%
2026-09-11	47.2000	47.2000	47.2000	47.2000	+0.426%	1	656	-13.051%
2026-09-10	47.1000	47.1000	47.0000	47.0000	+0.837%	21	657	-12.681%
2026-09-09	47.6000	47.6000	46.6100	46.6100	-13.621%	2	656	-11.950%
2026-09-08	53.5500	53.9600	53.5500	53.9600	-0.991%	3	658	-23.944%
2026-09-03	54.0000	55.5700	54.0000	54.5000	-15.307%	8	657	-24.697%
2026-09-01	64.2500	64.3500	64.2500	64.3500	-5.673%	2	656	-36.224%
2026-08-31	68.2200	68.2200	68.2200	68.2200	+3.223%	1	656	-39.842%
2026-08-28	65.8000	67.3500	65.8000	66.0900	-4.217%	13	657	-37.903%
2026-08-27	65.0000	69.0000	65.0000	69.0000	+6.285%	4	651	-40.522%
2026-08-26	64.9200	64.9200	64.9200	64.9200	-8.370%	1	651	-36.784%
2026-08-25	73.1700	73.1700	70.8500	70.8500	-6.530%	3	652	-42.075%
2026-08-24	76.1200	76.1200	75.8000	75.8000	-0.993%	2	654	-45.858%
2026-08-21	76.5600	76.5600	76.5600	76.5600	-5.481%	1	654	-46.395%
2026-08-20	79.3200	81.0500	79.3200	81.0000	+1.887%	56	655	-49.333%
2026-08-19	79.7300	79.7300	77.9700	79.5000	+0.965%	7	619	-48.377%
2026-08-18	77.9500	78.7400	75.4500	78.7400	+12.921%	74	615	-47.879%
2026-08-17	65.3800	69.7300	65.3800	69.7300	+5.668%	11	550	-41.144%
2026-08-12	66.4000	66.4000	65.9900	65.9900	+9.636%	2	539	-37.809%
2026-08-11	59.9500	60.2500	59.9500	60.1900	-5.806%	39	537	-31.816%
2026-08-10	62.6500	63.9500	62.6500	63.9000	-1.343%	3	516	-35.775%
2026-08-07	64.3000	64.7700	64.3000	64.7700	-3.544%	2	514	-36.637%
2026-08-06	67.1500	67.1500	67.1500	67.1500	+3.467%	1	515	-38.883%
2026-08-03	69.1500	69.1500	64.8500	64.9000	-21.571%	10	515	-36.764%
2026-07-30	85.9600	88.5000	82.7500	82.7500	+45.175%	19	516	-50.405%
2026-07-21	57.0000	57.0000	57.0000	57.0000	-0.437%	1	524	-28.000%
2026-07-20	56.8600	57.2500	56.8600	57.2500	+5.123%	2	523	-28.314%
2026-07-10	53.6700	54.6000	53.6700	54.4600	-19.438%	5	522	-24.642%
2026-07-06	67.5000	67.6000	67.5000	67.6000	-0.617%	2	523	-39.290%
2026-07-02	68.0200	68.0200	68.0200	68.0200	+17.519%	1	523	-39.665%
2026-07-01	58.7200	58.7200	56.3200	57.8800	-22.382%	26	523	-29.095%
2026-06-30	74.5700	74.5700	74.5700	74.5700	-3.156%	1	528	-44.964%
2026-06-26	77.7700	77.7700	77.0000	77.0000	-2.606%	5	527	-46.701%
2026-06-25	78.3100	79.0600	78.3100	79.0600	+5.315%	6	523	-48.090%
2026-06-24	72.4900	75.0700	72.4800	75.0700	+2.836%	7	519	-45.331%
2026-06-23	72.9500	73.0000	72.9000	73.0000	+6.367%	4	519	-43.781%
2026-06-17	67.7500	68.6300	67.7500	68.6300	+6.934%	15	505	-40.201%
2026-06-16	64.1800	64.1800	64.1800	64.1800	-12.953%	1	505	-36.055%
2026-06-12	73.7300	73.7300	73.7300	73.7300	-0.700%	1	506	-44.337%
2026-06-11	72.7500	74.2500	72.7500	74.2500	+11.570%	3	505	-44.727%
2026-06-09	66.5500	66.5500	66.5500	66.5500	+0.986%	1	503	-38.332%
2026-06-08	66.5000	67.1500	65.9000	65.9000	+10.478%	7	503	-37.724%
2026-06-05	59.3500	59.6500	59.3500	59.6500	+0.421%	2	504	-31.199%
2026-06-03	59.4000	59.4000	59.4000	59.4000	-0.702%	1	502	-30.909%
2026-06-01	58.9000	59.8500	58.9000	59.8200	+12.719%	48	503	-31.394%
2026-05-27	53.0700	53.0700	53.0700	53.0700	-8.500%	1	486	-22.668%
2026-05-26	58.0000	58.0000	58.0000	58.0000	-3.349%	2	486	-29.241%
2026-05-19	60.0100	60.0100	60.0100	60.0100	+4.656%	1	488	-31.611%
2026-05-15	57.3400	57.3400	57.3400	57.3400	+0.649%	1	488	-28.427%
2026-05-14	56.9700	56.9700	56.9700	56.9700	-7.441%	20	487	-27.962%
2026-05-11	60.0500	61.5500	60.0000	61.5500	+7.361%	9	467	-33.323%
2026-05-07	57.3200	57.3300	57.3200	57.3300	+0.385%	4	470	-28.414%
2026-05-06	57.1100	57.1100	57.1100	57.1100	-5.164%	1	471	-28.139%
2026-05-01	59.9000	60.2200	59.9000	60.2200	+1.861%	8	471	-31.850%
2026-04-30	59.9000	59.9000	59.1200	59.1200	+20.163%	200	471	-30.582%
2026-04-28	49.2000	49.2000	49.2000	49.2000	+0.634%	2	309	-16.585%
2026-04-27	48.8900	48.8900	48.8900	48.8900	-8.617%	5	309	-16.056%
2026-04-14	55.2000	55.2500	53.5000	53.5000	-18.532%	3	304	-23.290%
2026-04-08	71.0000	71.0000	65.6700	65.6700	-22.796%	126	304	-37.506%
2026-03-31	85.0600	85.0600	85.0600	85.0600	-8.626%	1	194	-51.752%
2026-03-30	93.0900	93.0900	93.0900	93.0900	-4.572%	2	194	-55.914%
2026-03-27	96.0700	97.5500	96.0700	97.5500	+9.214%	3	194	-57.929%
2026-03-26	80.0000	89.5300	80.0000	89.3200	+24.749%	17	191	-54.053%
2026-03-24	70.7800	71.7300	70.7200	71.6000	+6.706%	5	179	-42.682%
2026-03-23	67.1000	67.1000	67.1000	67.1000	-6.676%	1	175	-38.838%
2026-03-20	71.9000	71.9000	71.9000	71.9000	+11.473%	1	174	-42.921%
2026-03-18	63.9000	64.7500	63.9000	64.5000	+3.614%	6	173	-36.372%
2026-03-17	61.8000	62.2500	61.8000	62.2500	-9.124%	2	167	-34.072%
2026-03-13	65.8000	68.5000	65.8000	68.5000	+16.596%	131	166	-40.088%
2026-03-12	58.7500	58.7500	58.7500	58.7500	+0.085%	1	36	-30.145%
2026-03-06	58.7000	58.7000	58.7000	58.7000	-2.167%	1	36	-30.085%
2026-02-27	60.0000	60.0000	60.0000	60.0000	-1.153%	2	35	-31.600%
2026-02-17	60.7000	60.7000	60.7000	60.7000	+16.484%	1	35	-32.389%
2026-02-11	52.1100	52.1100	52.1100	52.1100	-2.997%	1	34	-21.244%
2026-02-09	53.7200	53.7200	53.7200	53.7200	+12.033%	2	34	-23.604%
2026-02-03	45.5900	47.9500	45.5900	47.9500	+13.491%	2	32	-14.411%
2026-01-29	42.9000	42.9000	42.2500	42.2500	-37.407%	3	32	-2.864%
2026-01-21	68.0500	68.0500	67.5000	67.5000	+9.029%	2	31	-39.200%
2026-01-15	61.7100	61.9100	61.7100	61.9100	-3.038%	2	30	-33.710%
2026-01-14	64.7200	64.7200	63.8500	63.8500	+6.719%	3	30	-35.724%
2026-01-08	59.8300	59.8300	59.8300	59.8300	+3.980%	1	27	-31.406%
2026-01-02	57.5400	57.5400	57.5400	57.5400	+1.589%	1	27	-28.676%
2025-12-22	56.6400	56.6400	56.6400	56.6400	-9.376%	1	26	-27.542%
2025-12-11	62.5000	62.5000	62.5000	62.5000	+2.796%	3	26	-34.336%
2025-12-09	60.4200	60.8200	60.4200	60.8000	+3.314%	16	23	-32.500%
2025-12-05	58.8500	58.8500	58.8500	58.8500	-6.986%	2	7	-30.263%
2025-12-03	63.2700	63.2700	63.2700	63.2700	-4.165%	3	5	-35.135%
2025-11-26	66.0200	66.0200	66.0200	66.0200	0.000%	2	0	-37.837%