Dark

META20270917P550
META Sep 17 2027 550.00 Put (META270917P00550000)
option OPRA

EOD

Sep 17, 2026

43.45+0.929%(+0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	44.4800	44.4800	43.4500	43.4500	+0.929%	3	1,057	0.000%
2026-09-16	43.0500	43.0500	43.0500	43.0500	-6.979%	1	1,056	+0.929%
2026-09-15	46.5000	46.6800	44.3000	46.2800	-0.043%	15	1,057	-6.115%
2026-09-14	48.8700	49.3000	46.3000	46.3000	-8.317%	52	1,060	-6.156%
2026-09-11	49.0500	50.8000	49.0500	50.5000	-4.229%	8	1,104	-13.960%
2026-09-10	52.4500	52.7300	49.9500	52.7300	+3.190%	31	1,102	-17.599%
2026-09-09	52.8600	53.2000	50.5300	51.1000	-14.933%	52	1,081	-14.971%
2026-09-08	58.4500	60.0700	58.4500	60.0700	+3.640%	2	1,045	-27.668%
2026-09-04	57.9600	57.9600	57.9600	57.9600	-0.753%	2	1,043	-25.035%
2026-09-03	58.0000	58.8600	57.9400	58.4000	-9.849%	10	1,043	-25.599%
2026-09-02	66.4700	66.4700	63.7800	64.7800	-6.184%	43	1,044	-32.927%
2026-09-01	73.9000	73.9000	69.0500	69.0500	-4.495%	4	1,062	-37.075%
2026-08-31	72.4000	72.4000	72.3000	72.3000	+0.486%	2	1,063	-39.903%
2026-08-28	70.4500	72.1000	68.9000	71.9500	-3.423%	43	1,062	-39.611%
2026-08-27	72.4000	74.5000	72.4000	74.5000	+5.629%	8	1,057	-41.678%
2026-08-26	74.2800	74.2800	70.5300	70.5300	-8.758%	3	1,053	-38.395%
2026-08-25	76.4200	77.3000	76.4200	77.3000	-2.214%	2	1,051	-43.790%
2026-08-24	82.0400	82.4100	79.0500	79.0500	-5.567%	30	1,051	-45.035%
2026-08-21	82.7500	83.7100	82.1000	83.7100	-3.782%	33	1,064	-48.095%
2026-08-20	83.9300	87.0000	83.9300	87.0000	+2.546%	4	1,034	-50.057%
2026-08-19	84.6500	84.8400	82.0000	84.8400	-0.876%	23	1,032	-48.786%
2026-08-18	83.4000	85.5900	80.5700	85.5900	+14.227%	22	1,016	-49.235%
2026-08-17	72.0500	75.4400	71.9600	74.9300	+12.389%	503	997	-42.013%
2026-08-14	66.7500	66.7500	66.6500	66.6700	-2.941%	3	497	-34.828%
2026-08-13	68.6900	68.6900	68.6900	68.6900	-3.076%	1	498	-36.745%
2026-08-12	70.8700	70.8700	70.8700	70.8700	+9.876%	1	498	-38.691%
2026-08-11	64.4300	64.5500	64.2500	64.5000	-5.771%	46	497	-32.636%
2026-08-10	66.9500	68.4500	66.9500	68.4500	-1.227%	18	453	-36.523%
2026-08-07	69.3000	69.3000	69.3000	69.3000	+0.435%	1	437	-37.302%
2026-08-05	69.0000	69.0000	69.0000	69.0000	-1.372%	1	436	-37.029%
2026-08-04	72.3000	72.3000	69.9600	69.9600	+0.662%	6	435	-37.893%
2026-08-03	76.3100	76.3100	69.3500	69.5000	-16.265%	29	435	-37.482%
2026-07-31	86.2300	86.2300	83.0000	83.0000	-10.753%	8	433	-47.651%
2026-07-30	93.7900	93.7900	92.2500	93.0000	+30.986%	12	427	-53.280%
2026-07-24	71.0000	71.0000	71.0000	71.0000	-0.796%	1	415	-38.803%
2026-07-23	73.7500	73.7500	71.5700	71.5700	+17.947%	13	415	-39.290%
2026-07-21	60.7200	60.7200	60.6800	60.6800	-0.736%	2	402	-28.395%
2026-07-20	64.2700	64.2700	60.9500	61.1300	+4.051%	3	402	-28.922%
2026-07-16	58.7500	58.7500	58.7500	58.7500	-1.377%	1	403	-26.043%
2026-07-13	59.4000	59.5700	59.3500	59.5700	+1.586%	10	402	-27.061%
2026-07-10	58.0000	58.6400	57.6100	58.6400	-8.660%	3	407	-25.904%
2026-07-07	66.2500	66.2500	64.2000	64.2000	-7.692%	31	407	-32.321%
2026-07-06	69.5500	69.5500	69.5500	69.5500	-4.148%	1	407	-37.527%
2026-07-02	72.5600	72.5600	72.5600	72.5600	+20.933%	1	405	-40.119%
2026-07-01	66.0000	66.3800	60.0000	60.0000	-26.308%	3	405	-27.583%
2026-06-30	81.4200	81.4200	81.4200	81.4200	-3.588%	1	408	-46.635%
2026-06-25	83.4800	85.9400	81.9000	84.4500	+5.470%	217	407	-48.549%
2026-06-24	78.6100	80.0700	78.6100	80.0700	+2.130%	6	203	-45.735%
2026-06-22	78.4000	78.4000	78.4000	78.4000	+8.512%	5	207	-44.579%
2026-06-17	69.4500	72.4500	69.4500	72.2500	+5.892%	4	202	-39.862%
2026-06-15	68.6500	68.6500	67.7700	68.2300	-14.713%	10	202	-36.318%
2026-06-11	77.6000	80.0000	77.6000	80.0000	+4.849%	5	210	-45.688%
2026-06-10	75.1700	76.3000	75.1700	76.3000	+12.041%	54	207	-43.054%
2026-06-09	68.1000	68.1000	68.1000	68.1000	-3.909%	1	161	-36.197%
2026-06-08	71.1000	71.1000	70.7800	70.8700	+13.683%	9	160	-38.691%
2026-06-05	62.3400	62.3400	62.3400	62.3400	+10.336%	1	151	-30.302%
2026-06-04	57.0000	57.0000	56.4200	56.5000	-14.381%	6	150	-23.097%
2026-06-02	65.9900	65.9900	65.9900	65.9900	+16.528%	1	146	-34.157%
2026-05-28	56.6300	56.6300	56.6300	56.6300	-3.838%	1	145	-23.274%
2026-05-27	58.8900	58.8900	58.8900	58.8900	-3.649%	1	144	-26.218%
2026-05-18	62.7500	62.7500	61.1200	61.1200	-1.372%	11	144	-28.910%
2026-05-15	61.8500	61.9700	61.8500	61.9700	+1.011%	21	144	-29.885%
2026-05-14	59.6000	61.3500	59.6000	61.3500	-7.003%	6	124	-29.177%
2026-05-12	65.9700	65.9700	65.9700	65.9700	+2.837%	1	118	-34.137%
2026-05-11	64.2000	64.2000	64.1500	64.1500	+4.615%	4	118	-32.268%
2026-05-07	61.3200	61.3200	61.3200	61.3200	-6.453%	3	119	-29.142%
2026-05-04	65.5500	65.5500	65.5500	65.5500	+2.023%	2	119	-33.715%
2026-05-01	64.2500	64.2500	64.2500	64.2500	-0.788%	1	116	-32.374%
2026-04-30	65.3200	66.6000	64.7600	64.7600	+24.061%	4	116	-32.906%
2026-04-27	52.2000	52.2000	52.2000	52.2000	+1.458%	2	114	-16.762%
2026-04-17	51.6000	51.6000	51.4500	51.4500	-3.975%	2	116	-15.549%
2026-04-16	53.5000	53.5800	53.5000	53.5800	-1.144%	3	116	-18.906%
2026-04-15	54.2000	54.2000	54.2000	54.2000	-18.862%	1	117	-19.834%
2026-04-10	66.8100	66.8100	66.8000	66.8000	-7.837%	2	118	-34.955%
2026-04-08	72.4800	72.4800	72.4800	72.4800	-13.960%	1	119	-40.052%
2026-04-07	84.2400	84.2400	84.2400	84.2400	-14.434%	2	119	-48.421%
2026-03-30	100.4300	100.4300	98.4500	98.4500	-2.909%	3	117	-55.866%
2026-03-27	96.0900	101.4000	96.0900	101.4000	+7.427%	35	120	-57.150%
2026-03-26	84.3300	95.2500	84.3300	94.3900	+25.904%	22	99	-53.968%
2026-03-24	75.0800	76.0300	74.5500	74.9700	+4.853%	5	90	-42.043%
2026-03-23	71.5000	71.5000	71.5000	71.5000	-0.625%	1	86	-39.231%
2026-03-19	71.5000	71.9500	71.5000	71.9500	+4.578%	11	86	-39.611%
2026-03-18	68.7000	68.8000	68.6000	68.8000	+3.381%	8	96	-36.846%
2026-03-17	66.1000	66.5500	66.0500	66.5500	-7.672%	13	88	-34.711%
2026-03-13	72.0800	72.0800	72.0800	72.0800	+11.925%	1	79	-39.720%
2026-03-12	64.1500	64.4000	64.1500	64.4000	+7.066%	3	78	-32.531%
2026-03-11	60.1500	60.1500	60.1500	60.1500	-3.031%	7	77	-27.764%
2026-03-09	68.0400	68.0400	62.0300	62.0300	-0.673%	2	81	-29.953%
2026-03-06	62.4500	62.4500	62.4500	62.4500	+11.618%	1	81	-30.424%
2026-03-04	58.4500	58.4500	55.9500	55.9500	-6.983%	5	80	-22.341%
2026-03-03	62.0800	62.0800	60.1500	60.1500	+0.669%	3	77	-27.764%
2026-02-26	59.7500	59.7500	59.7500	59.7500	-6.348%	1	78	-27.280%
2026-02-24	63.8000	63.8000	63.8000	63.8000	+2.178%	1	77	-31.897%
2026-02-13	62.2500	62.4400	62.2500	62.4400	+0.144%	2	77	-30.413%
2026-02-12	62.3500	62.3500	62.3500	62.3500	+9.061%	1	77	-30.313%
2026-02-09	57.1700	57.1700	57.1700	57.1700	-2.357%	2	76	-23.999%
2026-02-06	58.5500	58.5500	58.5500	58.5500	+8.206%	1	76	-25.790%
2026-02-05	55.8500	58.6900	54.1100	54.1100	+20.378%	15	75	-19.701%
2026-01-30	44.9500	44.9500	44.9500	44.9500	+2.908%	1	66	-3.337%
2026-01-29	46.7000	46.7000	43.6800	43.6800	-25.077%	15	65	-0.527%
2026-01-26	58.3000	58.3000	58.2000	58.3000	-3.365%	11	58	-25.472%
2026-01-23	60.3300	60.3300	60.3300	60.3300	-4.010%	2	55	-27.979%
2026-01-22	62.8500	62.8500	62.8500	62.8500	-12.429%	1	55	-30.867%
2026-01-21	71.7700	71.7700	71.7700	71.7700	+4.241%	1	56	-39.459%
2026-01-14	68.8500	68.8500	68.8500	68.8500	+5.034%	2	56	-36.892%
2026-01-13	65.0300	65.9600	65.0300	65.5500	+6.811%	11	56	-33.715%
2026-01-12	60.3900	61.3700	60.3900	61.3700	-3.278%	2	50	-29.200%
2026-01-08	63.4500	63.4500	63.4500	63.4500	+8.834%	3	50	-31.521%
2026-01-06	58.3000	58.3000	58.3000	58.3000	+1.444%	23	49	-25.472%
2026-01-05	57.7500	57.7500	57.4700	57.4700	+1.180%	2	29	-24.395%
2025-12-30	56.1000	56.8000	56.1000	56.8000	+0.265%	8	29	-23.504%
2025-12-24	56.9900	56.9900	56.6500	56.6500	-1.221%	8	29	-23.301%
2025-12-23	58.0500	58.0500	57.3500	57.3500	-1.427%	6	29	-24.237%
2025-12-19	58.1800	58.1800	58.1800	58.1800	-12.340%	5	33	-25.318%
2025-12-11	66.3700	66.3700	66.3700	66.3700	+2.867%	3	28	-34.534%
2025-12-09	64.0800	64.5200	64.0800	64.5200	+3.232%	16	25	-32.657%
2025-12-05	62.5000	62.5000	62.5000	62.5000	-6.953%	2	9	-30.480%
2025-12-03	67.1700	67.1700	67.1700	67.1700	-2.085%	3	7	-35.313%
2025-11-28	68.6000	68.6000	68.6000	68.6000	-1.902%	1	4	-36.662%
2025-11-26	69.9300	69.9300	69.9300	69.9300	-17.223%	2	1	-37.866%
2025-11-19	84.4800	84.4800	84.4800	84.4800	0.000%	1	1	-48.568%