Dark

META20270917P570
META Sep 17 2027 570.00 Put (META270917P00570000)
option OPRA

EOD

Sep 17, 2026

49.80-1.678%(-0.85)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	50.9500	51.0500	49.8000	49.8000	-1.678%	107	430	0.000%
2026-09-16	50.5500	50.8500	50.5000	50.6500	-6.030%	6	347	-1.678%
2026-09-15	53.3000	53.9000	53.0000	53.9000	+0.936%	4	345	-7.607%
2026-09-14	56.7700	57.4200	53.4000	53.4000	-9.843%	7	345	-6.742%
2026-09-10	59.2300	59.2300	59.2300	59.2300	+0.152%	2	347	-15.921%
2026-09-09	61.0000	61.6500	58.0500	59.1400	-9.627%	14	347	-15.793%
2026-09-08	65.4400	65.4400	65.4400	65.4400	-2.182%	1	350	-23.900%
2026-09-04	66.9900	66.9900	66.9000	66.9000	-0.313%	3	350	-25.561%
2026-09-03	66.7800	67.7900	66.7800	67.1100	-10.161%	3	350	-25.793%
2026-09-02	74.7000	74.7000	74.7000	74.7000	-6.625%	5	350	-33.333%
2026-09-01	78.9500	80.0000	78.5000	80.0000	-2.379%	7	355	-37.750%
2026-08-28	80.7300	82.0000	80.3500	81.9500	-2.440%	11	356	-39.231%
2026-08-27	84.4700	84.4700	84.0000	84.0000	+1.327%	2	355	-40.714%
2026-08-26	84.5000	84.5500	82.9000	82.9000	-2.700%	5	354	-39.928%
2026-08-25	87.0000	87.5400	85.2000	85.2000	-9.631%	5	352	-41.549%
2026-08-21	94.2800	94.2800	94.2800	94.2800	-2.894%	1	354	-47.179%
2026-08-20	96.0000	97.0900	96.0000	97.0900	+3.840%	21	355	-48.707%
2026-08-19	93.5000	93.5000	93.5000	93.5000	-0.638%	16	344	-46.738%
2026-08-18	88.0700	94.9000	88.0700	94.1000	+10.291%	12	328	-47.078%
2026-08-17	81.2100	85.3200	81.2100	85.3200	+11.602%	16	324	-41.632%
2026-08-14	76.3500	76.8000	76.3500	76.4500	-3.167%	12	315	-34.859%
2026-08-13	79.1300	79.1300	78.9500	78.9500	-3.307%	4	307	-36.922%
2026-08-12	76.1800	81.6500	76.1800	81.6500	+11.316%	203	303	-39.008%
2026-08-11	72.3700	73.3500	72.3700	73.3500	-5.962%	2	109	-32.106%
2026-08-10	78.0000	78.0000	78.0000	78.0000	-0.307%	1	109	-36.154%
2026-08-07	78.2400	78.2400	78.2400	78.2400	-3.776%	1	109	-36.350%
2026-08-05	79.9500	82.3900	79.9500	81.3100	+1.069%	38	110	-38.753%
2026-08-04	81.9300	82.5500	80.4500	80.4500	+1.900%	38	119	-38.098%
2026-08-03	80.8500	80.8500	78.5500	78.9500	-16.171%	4	81	-36.922%
2026-07-31	94.1800	94.1800	94.1800	94.1800	-7.485%	1	78	-47.123%
2026-07-30	102.5000	104.5000	101.8000	101.8000	+25.990%	3	77	-51.081%
2026-07-29	80.8000	80.8000	80.8000	80.8000	-3.867%	1	76	-38.366%
2026-07-28	83.3300	84.0500	83.3300	84.0500	+3.395%	2	76	-40.750%
2026-07-27	79.2200	81.2900	79.2200	81.2900	+0.025%	16	75	-38.738%
2026-07-23	81.2700	81.2700	81.2700	81.2700	+8.999%	1	89	-38.723%
2026-07-17	74.5600	74.5600	74.5600	74.5600	+15.293%	5	88	-33.208%
2026-07-10	63.2300	64.6700	63.2300	64.6700	-18.119%	11	83	-22.994%
2026-07-06	78.9800	78.9800	78.9800	78.9800	-3.329%	5	78	-36.946%
2026-07-02	81.7000	81.7000	81.7000	81.7000	+19.340%	1	74	-39.045%
2026-07-01	68.4600	68.4600	68.4600	68.4600	-23.449%	15	74	-27.257%
2026-06-30	89.4300	89.4300	89.4300	89.4300	+2.323%	1	67	-44.314%
2026-06-29	87.4000	87.4000	87.4000	87.4000	-6.273%	8	66	-43.021%
2026-06-25	93.2500	93.2500	93.2500	93.2500	+6.280%	1	68	-46.595%
2026-06-24	87.7700	87.7700	87.7400	87.7400	+1.083%	6	67	-43.241%
2026-06-23	86.8000	86.8000	86.8000	86.8000	+2.118%	5	67	-42.627%
2026-06-18	85.0000	85.0000	85.0000	85.0000	+12.152%	1	62	-41.412%
2026-06-16	75.7900	75.7900	75.7900	75.7900	-0.079%	1	62	-34.292%
2026-06-15	80.8000	80.8000	75.8500	75.8500	-14.080%	22	62	-34.344%
2026-06-12	87.0000	89.8600	86.3000	88.2800	+0.604%	6	69	-43.589%
2026-06-11	89.0800	89.9500	87.7500	87.7500	+4.901%	21	64	-43.248%
2026-06-10	83.6500	83.6500	83.6500	83.6500	+4.693%	1	52	-40.466%
2026-06-09	79.9500	79.9500	79.9000	79.9000	+1.139%	3	51	-37.672%
2026-06-08	79.0000	79.0000	79.0000	79.0000	+24.803%	1	51	-36.962%
2026-06-04	63.3000	63.3000	63.3000	63.3000	-12.083%	1	50	-21.327%
2026-06-03	72.0000	72.0000	72.0000	72.0000	-3.161%	1	51	-30.833%
2026-06-01	74.3500	74.3500	74.3500	74.3500	+12.430%	1	50	-33.020%
2026-05-29	66.1300	66.1300	66.1300	66.1300	-5.542%	1	49	-24.694%
2026-05-26	70.0100	70.0100	70.0100	70.0100	-0.271%	1	48	-28.867%
2026-05-14	68.3000	70.2000	68.3000	70.2000	-4.360%	2	48	-29.060%
2026-05-11	73.0500	73.4000	73.0000	73.4000	+5.901%	4	48	-32.153%
2026-05-07	68.8800	69.3100	68.8800	69.3100	-6.879%	30	48	-28.149%
2026-05-06	74.5000	74.5000	74.4300	74.4300	-0.455%	30	52	-33.091%
2026-04-30	74.7700	74.7700	74.7700	74.7700	+22.113%	1	22	-33.396%
2026-04-21	61.2300	61.2300	61.2300	61.2300	-9.114%	1	23	-18.667%
2026-04-14	67.3700	67.3700	67.3700	67.3700	-10.792%	1	23	-26.080%
2026-04-08	75.5200	75.5200	75.5200	75.5200	-21.741%	1	24	-34.057%
2026-04-02	96.5000	96.5000	96.5000	96.5000	+4.630%	1	24	-48.394%
2026-04-01	92.2300	92.2300	92.2300	92.2300	-17.394%	1	24	-46.005%
2026-03-27	111.6500	111.6500	111.6500	111.6500	+14.022%	1	23	-55.396%
2026-03-26	94.4500	97.9200	94.4500	97.9200	+30.997%	6	23	-49.142%
2026-03-17	74.2500	74.7500	74.2500	74.7500	-6.691%	10	27	-33.378%
2026-03-13	80.0000	80.1100	80.0000	80.1100	+17.257%	2	18	-37.835%
2026-03-11	68.3200	68.3200	68.3200	68.3200	-2.539%	5	17	-27.108%
2026-03-06	70.1000	70.1000	70.1000	70.1000	+3.775%	1	23	-28.959%
2026-03-03	71.8000	71.8000	67.5500	67.5500	-0.118%	11	22	-26.277%
2026-03-02	67.9000	67.9000	67.6300	67.6300	-4.383%	2	23	-26.364%
2026-02-19	70.7300	70.7300	70.7300	70.7300	-1.805%	1	23	-29.591%
2026-02-18	72.0300	72.0300	72.0300	72.0300	+2.680%	1	23	-30.862%
2026-02-13	70.0300	70.1500	70.0300	70.1500	+6.530%	2	21	-29.009%
2026-02-06	65.8500	65.9500	65.8500	65.8500	+27.889%	17	21	-24.374%
2026-01-30	51.2800	51.4900	51.2800	51.4900	+0.468%	2	10	-3.282%
2026-01-29	52.4500	52.4500	51.2500	51.2500	-21.958%	12	10	-2.829%
2026-01-26	65.6700	65.6700	65.6700	65.6700	-3.241%	1	10	-24.166%
2026-01-23	67.7000	67.8700	67.7000	67.8700	-14.241%	2	10	-26.624%
2026-01-20	79.1400	79.1400	79.1400	79.1400	+7.120%	5	9	-37.074%
2026-01-13	73.8800	73.8800	73.8800	73.8800	+13.122%	1	4	-32.593%
2025-12-23	65.2800	65.3100	65.2800	65.3100	-14.795%	2	3	-23.748%
2025-11-28	76.6500	76.6500	76.6500	76.6500	0.000%	2	2	-35.029%