Dark

META20270917P580
META Sep 17 2027 580.00 Put (META270917P00580000)
option OPRA

EOD

Sep 16, 2026

54.90-3.396%(-1.93)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	54.2800	54.9000	54.2800	54.9000	-3.396%	5	176	0.000%
2026-09-15	56.8300	56.8300	56.8300	56.8300	-5.078%	1	173	-3.396%
2026-09-14	59.8700	59.8700	59.8700	59.8700	-4.514%	1	173	-8.301%
2026-09-10	62.7000	62.7000	62.7000	62.7000	-0.159%	1	173	-12.440%
2026-09-09	66.4000	66.4000	62.0000	62.8000	-12.778%	7	173	-12.580%
2026-09-08	72.0000	72.0000	72.0000	72.0000	+1.983%	2	170	-23.750%
2026-09-04	70.6000	70.6000	70.6000	70.6000	-2.311%	1	172	-22.238%
2026-09-03	73.9600	73.9600	72.1500	72.2700	-8.635%	6	172	-24.035%
2026-09-02	79.1500	79.1500	79.1000	79.1000	-6.057%	3	169	-30.594%
2026-09-01	89.4000	89.4000	84.2000	84.2000	-5.446%	6	169	-34.798%
2026-08-31	88.0000	89.0500	87.5000	89.0500	+6.647%	4	166	-38.349%
2026-08-28	84.7000	85.4200	83.5000	83.5000	-7.530%	6	164	-34.251%
2026-08-27	85.4500	90.3000	85.4500	90.3000	+4.333%	4	164	-39.203%
2026-08-26	94.4000	94.4000	85.4400	86.5500	-12.479%	7	165	-36.568%
2026-08-18	98.8400	98.8900	98.8400	98.8900	+22.011%	3	164	-44.484%
2026-08-14	81.4000	81.5500	81.0500	81.0500	-2.736%	4	161	-32.264%
2026-08-13	84.0000	84.2300	83.3300	83.3300	-3.497%	10	159	-34.117%
2026-08-12	83.0500	86.3500	83.0500	86.3500	+11.896%	6	155	-36.422%
2026-08-11	77.2000	77.2000	77.1700	77.1700	-5.138%	2	153	-28.858%
2026-08-10	80.5000	81.3500	80.5000	81.3500	-3.671%	3	153	-32.514%
2026-08-07	84.3500	84.4500	84.3500	84.4500	-2.370%	2	151	-34.991%
2026-08-06	87.2800	87.2900	86.5000	86.5000	+0.267%	8	149	-36.532%
2026-08-05	83.9500	86.6200	83.9500	86.2700	+0.314%	8	147	-36.363%
2026-08-04	88.5000	88.5000	86.0000	86.0000	+3.452%	2	145	-36.163%
2026-08-03	86.3600	86.3700	83.1300	83.1300	-17.571%	3	144	-33.959%
2026-07-31	101.7900	101.7900	100.8500	100.8500	-7.170%	2	144	-45.563%
2026-07-30	108.6400	108.6400	108.6400	108.6400	+20.711%	1	145	-49.466%
2026-07-29	88.2000	90.0000	88.2000	90.0000	+4.578%	2	145	-39.000%
2026-07-28	85.7900	86.0600	85.7900	86.0600	-0.978%	3	145	-36.207%
2026-07-27	86.9100	86.9100	86.9100	86.9100	-0.103%	1	146	-36.831%
2026-07-24	84.8000	87.0000	83.7000	87.0000	+19.015%	32	146	-36.897%
2026-07-21	73.5400	73.5400	73.1000	73.1000	-8.625%	4	139	-24.897%
2026-07-17	80.0000	80.0000	80.0000	80.0000	+13.314%	1	137	-31.375%
2026-07-16	70.6000	70.6000	70.6000	70.6000	+0.872%	1	136	-22.238%
2026-07-15	69.9900	69.9900	69.9900	69.9900	-5.496%	1	136	-21.560%
2026-07-14	74.0600	74.0600	74.0600	74.0600	+3.364%	2	136	-25.871%
2026-07-13	71.7500	71.7500	71.6500	71.6500	+1.833%	7	136	-23.378%
2026-07-10	68.1400	70.6000	68.1400	70.3600	-13.350%	6	132	-21.973%
2026-07-09	81.2000	81.2000	81.2000	81.2000	+6.702%	1	128	-32.389%
2026-07-07	75.9500	76.1000	75.9500	76.1000	-10.047%	2	127	-27.858%
2026-07-06	84.6000	84.6000	84.6000	84.6000	+12.695%	1	128	-35.106%
2026-07-01	74.6400	75.0700	74.6400	75.0700	-19.106%	4	128	-26.868%
2026-06-29	92.8000	92.8000	92.8000	92.8000	+5.815%	4	130	-40.841%
2026-06-17	87.7000	87.7000	87.7000	87.7000	+9.625%	1	133	-37.400%
2026-06-16	80.0000	80.0000	80.0000	80.0000	-13.429%	4	133	-31.375%
2026-06-12	92.6800	94.6700	92.4100	92.4100	-4.850%	8	133	-40.591%
2026-06-11	96.7000	97.1200	96.7000	97.1200	+14.326%	2	132	-43.472%
2026-06-09	84.7000	85.0000	84.7000	84.9500	+1.047%	4	131	-35.374%
2026-06-08	86.3500	86.5000	84.0700	84.0700	+9.637%	60	129	-34.697%
2026-06-03	76.6800	76.6800	76.6800	76.6800	-2.629%	4	84	-28.404%
2026-06-02	78.7000	78.7500	78.7000	78.7500	+0.897%	2	84	-30.286%
2026-06-01	76.5000	78.0500	76.5000	78.0500	+10.678%	2	82	-29.660%
2026-05-29	70.5200	70.5200	70.5200	70.5200	-1.371%	1	81	-22.150%
2026-05-27	71.5000	71.5000	71.5000	71.5000	-6.719%	1	81	-23.217%
2026-05-20	79.0000	79.0000	76.5000	76.6500	-0.764%	6	81	-28.376%
2026-05-13	77.2400	77.2400	77.2400	77.2400	-2.769%	3	84	-28.923%
2026-05-12	78.4500	79.4400	78.4500	79.4400	-0.576%	3	87	-30.891%
2026-05-11	79.2100	79.9000	78.0000	79.9000	+5.618%	6	87	-31.289%
2026-05-06	75.6500	75.6500	75.6500	75.6500	-5.319%	19	85	-27.429%
2026-05-04	79.9000	79.9000	79.9000	79.9000	-0.025%	1	66	-31.289%
2026-04-30	79.9200	79.9200	79.9200	79.9200	+16.163%	1	66	-31.306%
2026-04-14	68.8000	68.8000	68.8000	68.8000	-11.908%	1	66	-20.203%
2026-04-09	79.1000	79.1000	78.1000	78.1000	-3.616%	24	66	-29.706%
2026-04-08	81.0300	81.0300	81.0300	81.0300	-14.974%	1	66	-32.247%
2026-04-01	95.3000	95.3000	95.3000	95.3000	-21.266%	1	66	-42.392%
2026-03-27	117.6900	121.0400	117.6900	121.0400	+9.598%	4	66	-54.643%
2026-03-26	94.8900	112.1000	94.8900	110.4400	+20.634%	12	64	-50.290%
2026-03-20	90.7100	91.5500	90.7100	91.5500	+6.022%	2	68	-40.033%
2026-03-19	86.3500	86.3500	86.3500	86.3500	+9.304%	1	68	-36.422%
2026-03-17	78.7000	79.0000	78.7000	79.0000	-4.589%	4	68	-30.506%
2026-03-13	82.8000	82.8000	82.8000	82.8000	+15.966%	3	64	-33.696%
2026-03-11	72.3700	72.3700	71.4000	71.4000	-3.774%	7	63	-23.109%
2026-03-06	74.2000	74.2000	74.2000	74.2000	+3.776%	1	65	-26.011%
2026-03-02	71.5000	71.5000	71.5000	71.5000	+1.852%	1	64	-23.217%
2026-02-26	70.8800	70.8800	70.2000	70.2000	-2.364%	2	65	-21.795%
2026-02-20	71.9000	71.9000	71.9000	71.9000	+9.354%	2	64	-23.644%
2026-02-09	65.7500	65.7500	65.7500	65.7500	-5.437%	1	62	-16.502%
2026-02-05	69.5300	69.5300	69.5300	69.5300	+7.052%	1	61	-21.041%
2026-02-04	64.9500	64.9500	64.9500	64.9500	+9.251%	1	61	-15.473%
2026-02-03	59.4000	59.4500	59.4000	59.4500	+8.863%	2	60	-7.653%
2026-01-30	54.6100	54.6100	54.6100	54.6100	+1.317%	2	60	+0.531%
2026-01-29	55.7500	55.7500	53.9000	53.9000	-35.557%	12	59	+1.855%
2026-01-20	83.6400	83.6400	83.6400	83.6400	+6.957%	5	52	-34.362%
2026-01-16	78.2500	78.2500	78.2000	78.2000	-4.924%	2	52	-29.795%
2026-01-14	82.2500	82.2500	82.2500	82.2500	+18.773%	2	52	-33.252%
2026-01-06	69.2500	69.2500	69.2500	69.2500	-0.574%	21	52	-20.722%
2025-12-31	69.5900	69.6500	69.5900	69.6500	-4.654%	31	2	-21.177%
2025-12-08	73.0500	73.0500	73.0500	73.0500	-7.108%	1	2	-24.846%
2025-12-02	78.6400	78.6400	78.6400	78.6400	-0.832%	1	2	-30.188%
2025-12-01	79.3000	79.3000	79.3000	79.3000	0.000%	2	2	-30.769%