Dark

META20270917P590
META Sep 17 2027 590.00 Put (META270917P00590000)
option OPRA

EOD

Sep 17, 2026

58.75+1.084%(+0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	58.7500	58.7500	58.7500	58.7500	+1.084%	1	231	0.000%
2026-09-16	58.1200	58.1200	58.1200	58.1200	-3.934%	1	230	+1.084%
2026-09-14	61.3000	61.3000	60.5000	60.5000	-9.930%	4	229	-2.893%
2026-09-11	67.1700	67.1700	67.1700	67.1700	-4.002%	1	232	-12.535%
2026-09-10	69.9700	69.9700	69.9700	69.9700	+5.218%	49	232	-16.035%
2026-09-09	69.8000	70.3300	66.5000	66.5000	-13.072%	21	232	-11.654%
2026-09-04	76.5000	76.5000	76.5000	76.5000	-0.104%	1	224	-23.203%
2026-09-03	76.9600	76.9600	76.5800	76.5800	-9.991%	3	224	-23.283%
2026-09-02	85.0800	85.0800	85.0800	85.0800	-5.045%	1	225	-30.947%
2026-09-01	89.6000	89.6000	89.6000	89.6000	-5.055%	1	225	-34.431%
2026-08-27	94.3700	94.3700	94.3700	94.3700	+6.753%	1	225	-37.745%
2026-08-26	88.4000	88.4000	88.4000	88.4000	-10.680%	1	224	-33.541%
2026-08-25	98.9700	98.9700	98.9700	98.9700	-5.626%	1	223	-40.639%
2026-08-19	107.0000	107.0000	104.8700	104.8700	-1.853%	2	222	-43.978%
2026-08-18	100.9000	106.8500	100.9000	106.8500	+11.768%	3	224	-45.016%
2026-08-17	90.6000	96.3900	90.6000	95.6000	+11.357%	5	221	-38.546%
2026-08-14	86.6000	86.6000	85.8500	85.8500	-2.443%	7	216	-31.567%
2026-08-13	88.9800	88.9800	88.0000	88.0000	-4.947%	3	211	-33.239%
2026-08-12	91.1500	92.5800	91.1500	92.5800	+4.788%	6	212	-36.541%
2026-08-10	86.4500	88.3500	86.4500	88.3500	-1.724%	2	206	-33.503%
2026-08-07	90.0000	90.0000	89.9000	89.9000	-2.758%	35	204	-34.650%
2026-08-06	92.4500	92.4500	92.4500	92.4500	+3.702%	5	178	-36.452%
2026-08-05	89.1500	89.1500	89.1500	89.1500	-1.274%	1	178	-34.100%
2026-08-04	92.9500	92.9500	90.3000	90.3000	+1.347%	6	178	-34.939%
2026-08-03	94.6100	94.6100	89.1000	89.1000	-16.573%	35	173	-34.063%
2026-07-31	106.8000	106.8000	106.8000	106.8000	-7.114%	1	170	-44.991%
2026-07-30	114.9800	114.9800	114.9800	114.9800	+26.980%	1	170	-48.904%
2026-07-29	93.5400	93.5400	90.5000	90.5500	-0.919%	62	169	-35.119%
2026-07-28	91.3800	91.4000	91.3800	91.3900	+0.329%	51	110	-35.715%
2026-07-24	88.7000	91.0900	88.7000	91.0900	-1.790%	3	61	-35.503%
2026-07-23	90.2800	93.6500	90.2800	92.7500	+17.853%	3	61	-36.658%
2026-07-21	78.7000	78.7000	78.7000	78.7000	-3.198%	4	59	-25.349%
2026-07-20	81.3000	81.3000	81.3000	81.3000	-3.753%	4	61	-27.737%
2026-07-17	84.4700	84.4700	84.4700	84.4700	+10.780%	1	58	-30.449%
2026-07-13	76.0500	76.2500	76.0500	76.2500	+2.390%	2	58	-22.951%
2026-07-10	74.4700	74.4700	74.4700	74.4700	-14.451%	1	58	-21.109%
2026-07-09	87.0500	87.0500	87.0500	87.0500	+8.677%	1	57	-32.510%
2026-07-01	80.8200	80.8200	78.0900	80.1000	-24.909%	32	56	-26.654%
2026-06-25	106.6700	106.6700	106.6700	106.6700	+11.849%	1	42	-44.924%
2026-06-18	95.3700	95.3700	95.3700	95.3700	-2.971%	1	43	-38.398%
2026-06-12	98.2900	98.2900	98.2900	98.2900	+8.969%	1	43	-40.228%
2026-06-09	88.2000	90.2500	88.2000	90.2000	+1.087%	4	42	-34.867%
2026-06-08	89.2300	89.2300	89.2300	89.2300	-1.327%	1	42	-34.159%
2026-06-05	80.2200	91.9800	80.2200	90.4300	+8.533%	4	41	-35.033%
2026-06-02	83.7000	83.7000	83.3200	83.3200	-1.861%	7	38	-29.489%
2026-06-01	84.9000	84.9000	84.9000	84.9000	+13.716%	1	33	-30.801%
2026-05-29	74.4800	74.6600	74.4800	74.6600	-0.453%	2	33	-21.310%
2026-05-27	75.0000	75.0000	75.0000	75.0000	-6.890%	1	32	-21.667%
2026-05-26	80.5500	80.5500	80.5500	80.5500	+1.219%	1	32	-27.064%
2026-05-22	79.5800	79.5800	79.5800	79.5800	-5.845%	1	32	-26.175%
2026-05-21	84.5200	84.5200	84.5200	84.5200	-1.030%	1	31	-30.490%
2026-05-12	86.2500	86.2500	85.4000	85.4000	+1.630%	2	31	-31.206%
2026-05-11	83.4000	84.0300	83.4000	84.0300	+4.398%	2	31	-30.084%
2026-04-30	84.9700	84.9700	80.4900	80.4900	+21.403%	2	30	-27.010%
2026-04-27	66.3000	66.3000	66.3000	66.3000	-3.983%	1	30	-11.388%
2026-04-21	69.0500	69.0500	69.0500	69.0500	-16.737%	1	32	-14.917%
2026-04-10	82.9300	82.9300	82.9300	82.9300	-2.435%	1	32	-29.157%
2026-04-09	85.0000	85.0000	85.0000	85.0000	-9.747%	1	32	-30.882%
2026-04-08	93.0200	94.1800	93.0200	94.1800	-21.294%	2	33	-37.619%
2026-03-30	119.6600	119.6600	119.6600	119.6600	-6.016%	1	31	-50.903%
2026-03-27	124.0500	127.3200	124.0500	127.3200	+17.292%	2	32	-53.856%
2026-03-26	105.0500	108.5500	105.0500	108.5500	+16.720%	2	30	-45.877%
2026-03-24	93.0000	93.0000	93.0000	93.0000	+4.990%	1	32	-36.828%
2026-03-23	88.5800	88.5800	88.5800	88.5800	-7.911%	1	32	-33.676%
2026-03-20	94.5500	96.1900	94.5500	96.1900	+13.365%	2	32	-38.923%
2026-03-18	84.8500	84.8500	84.8500	84.8500	+2.044%	1	30	-30.760%
2026-03-17	83.1500	83.1500	83.1500	83.1500	-6.866%	1	29	-29.345%
2026-03-13	88.3200	89.2800	88.3200	89.2800	+10.769%	3	28	-34.196%
2026-03-12	80.5000	80.6000	80.5000	80.6000	+6.755%	2	28	-27.109%
2026-03-11	75.6500	75.6500	75.5000	75.5000	-5.625%	2	29	-22.185%
2026-03-06	78.4500	80.0000	78.4500	80.0000	+6.171%	3	27	-26.563%
2026-03-05	75.3500	75.3500	75.3500	75.3500	-0.397%	1	26	-22.031%
2026-03-02	75.4000	75.6500	75.4000	75.6500	-5.826%	6	25	-22.340%
2026-02-24	81.6500	81.6500	80.3300	80.3300	+7.178%	3	30	-26.864%
2026-02-20	74.9500	74.9500	74.9500	74.9500	-6.721%	10	29	-21.614%
2026-02-19	80.3500	80.3500	80.3500	80.3500	-0.986%	10	33	-26.882%
2026-02-18	81.1500	81.1500	81.1500	81.1500	+4.427%	1	23	-27.603%
2026-02-12	77.7100	77.7100	77.7100	77.7100	+33.983%	5	22	-24.398%
2026-01-30	57.9200	58.0000	57.9200	58.0000	+4.505%	2	17	+1.293%
2026-01-29	59.4000	59.4000	55.5000	55.5000	-23.332%	5	16	+5.856%
2026-01-28	72.3900	72.3900	72.3900	72.3900	-10.685%	1	16	-18.842%
2026-01-22	81.0000	81.0500	81.0000	81.0500	-6.538%	2	15	-27.514%
2026-01-14	86.2500	86.7200	86.2500	86.7200	+8.049%	2	15	-32.253%
2026-01-08	80.2600	80.2600	80.2600	80.2600	+8.975%	1	13	-26.800%
2026-01-05	73.7000	73.7000	73.6500	73.6500	-4.796%	10	8	-20.231%
2026-01-02	77.3600	77.3600	77.3600	77.3600	+6.045%	1	8	-24.056%
2025-12-26	72.9500	72.9500	72.9500	72.9500	+1.460%	2	8	-19.465%
2025-12-24	71.9000	71.9000	71.9000	71.9000	-1.304%	2	5	-18.289%
2025-12-23	73.2700	73.2700	72.8500	72.8500	-8.766%	5	5	-19.355%
2025-12-15	80.0500	80.0500	79.8500	79.8500	+3.433%	2	2	-26.425%
2025-12-08	77.2000	77.2000	77.2000	77.2000	-7.545%	1	1	-23.899%
2025-12-03	83.5000	83.5000	83.5000	83.5000	+0.639%	1	2	-29.641%
2025-12-02	85.4300	85.4300	82.9700	82.9700	-5.716%	2	3	-29.191%
2025-11-25	88.0000	88.0000	88.0000	88.0000	-8.969%	1	1	-33.239%
2025-11-20	96.6700	96.6700	96.6700	96.6700	-7.475%	1	2	-39.226%
2025-11-19	104.4800	104.4800	104.4800	104.4800	0.000%	1	0	-43.769%