Dark

META20270917P600
META Sep 17 2027 600.00 Put (META270917P00600000)
option OPRA

EOD

Sep 17, 2026

60.41-1.772%(-1.09)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	62.0000	64.0700	60.4100	60.4100	-1.772%	13	1,213	0.000%
2026-09-16	61.8000	63.0000	61.5000	61.5000	-5.457%	34	1,213	-1.772%
2026-09-15	63.5200	66.7000	63.5200	65.0500	-2.033%	332	1,203	-7.133%
2026-09-14	68.5800	69.0000	65.0000	66.4000	-8.097%	118	1,244	-9.021%
2026-09-11	69.2500	72.2500	69.2500	72.2500	-1.701%	6	1,245	-16.388%
2026-09-10	72.0000	73.5200	72.0000	73.5000	+1.114%	3	1,247	-17.810%
2026-09-09	73.5000	73.5000	71.7800	72.6900	-13.823%	6	1,248	-16.894%
2026-09-04	84.3500	84.3500	84.3500	84.3500	+2.131%	1	1,248	-28.382%
2026-09-03	82.0500	83.1000	82.0500	82.5900	-8.740%	6	1,248	-26.856%
2026-09-02	90.5000	90.5000	90.5000	90.5000	-4.937%	1	1,245	-33.249%
2026-09-01	105.5000	105.5000	95.2000	95.2000	-6.758%	3	1,246	-36.544%
2026-08-27	95.4600	102.1000	95.4600	102.1000	+2.335%	4	1,246	-40.833%
2026-08-26	103.3600	103.3600	99.5400	99.7700	-7.620%	515	1,246	-39.451%
2026-08-24	107.7000	108.0000	107.3000	108.0000	-7.097%	4	1,098	-44.065%
2026-08-20	114.7600	116.9200	114.7600	116.2500	+3.962%	4	1,100	-48.034%
2026-08-19	111.5700	111.8200	111.5700	111.8200	-2.850%	2	1,100	-45.976%
2026-08-18	111.5000	115.1000	108.9300	115.1000	+11.998%	12	1,100	-47.515%
2026-08-17	97.8100	102.7700	97.8100	102.7700	+11.163%	4	1,097	-41.218%
2026-08-14	90.3800	92.4500	90.3800	92.4500	-3.194%	17	1,096	-34.657%
2026-08-13	94.6800	95.5000	94.0000	95.5000	-2.621%	5	1,089	-36.743%
2026-08-12	94.1500	98.4000	93.9500	98.0700	+9.563%	13	1,087	-38.401%
2026-08-11	88.4500	89.5100	87.0000	89.5100	-4.257%	5	1,081	-32.510%
2026-08-10	92.0000	93.6200	91.3700	93.4900	-1.899%	854	1,080	-35.383%
2026-08-07	95.0500	95.3000	94.2900	95.3000	-2.427%	4	269	-36.611%
2026-08-06	95.1600	97.6800	95.1600	97.6700	-1.044%	12	269	-38.149%
2026-08-05	93.6300	98.7000	93.6300	98.7000	+1.858%	6	271	-38.794%
2026-08-04	98.5000	100.4200	96.9000	96.9000	+1.540%	12	267	-37.657%
2026-08-03	95.2200	96.3400	94.3800	95.4300	-15.936%	7	255	-36.697%
2026-07-31	113.5200	113.5200	113.5200	113.5200	-6.236%	3	249	-46.785%
2026-07-30	124.0000	124.0000	120.0000	121.0700	+20.228%	6	249	-50.103%
2026-07-29	100.7000	100.7000	100.7000	100.7000	+3.324%	4	243	-40.010%
2026-07-28	96.6400	97.5500	96.6400	97.4600	-0.399%	4	243	-38.016%
2026-07-27	95.3500	97.8500	95.3500	97.8500	+4.096%	3	241	-38.263%
2026-07-24	94.0000	94.0000	94.0000	94.0000	-2.792%	2	241	-35.734%
2026-07-23	96.2400	98.0100	95.2500	96.7000	+9.699%	7	243	-37.528%
2026-07-22	88.0000	88.1500	88.0000	88.1500	+7.961%	5	241	-31.469%
2026-07-21	81.6500	81.6500	81.6500	81.6500	-8.873%	4	236	-26.013%
2026-07-17	89.6000	89.6000	89.6000	89.6000	+13.203%	1	237	-32.578%
2026-07-15	79.1500	79.1500	79.1500	79.1500	-1.542%	1	238	-23.677%
2026-07-14	80.3900	80.3900	80.3900	80.3900	-1.374%	1	238	-24.854%
2026-07-13	81.5100	81.5100	81.5100	81.5100	+3.282%	1	238	-25.886%
2026-07-10	78.1500	78.9200	77.6500	78.9200	-16.354%	11	238	-23.454%
2026-07-09	101.5000	101.5000	94.3500	94.3500	+0.372%	4	237	-35.972%
2026-07-08	94.0000	94.0000	94.0000	94.0000	+10.758%	3	239	-35.734%
2026-07-07	84.8700	84.8700	84.8700	84.8700	-12.324%	1	238	-28.821%
2026-07-06	96.8000	96.8000	96.8000	96.8000	+0.781%	1	238	-37.593%
2026-07-02	96.0500	96.0500	96.0500	96.0500	+12.907%	1	237	-37.106%
2026-07-01	85.5400	85.5400	85.0700	85.0700	-17.965%	2	237	-28.988%
2026-06-29	103.2700	103.7000	103.2700	103.7000	-9.511%	26	236	-41.745%
2026-06-26	114.6000	114.6000	114.6000	114.6000	+1.605%	1	234	-47.286%
2026-06-25	112.7900	112.7900	112.7900	112.7900	+11.673%	1	233	-46.440%
2026-06-18	100.3200	101.0000	100.3200	101.0000	-1.961%	2	233	-40.188%
2026-06-17	98.4000	103.0200	98.4000	103.0200	+11.265%	3	233	-41.361%
2026-06-16	89.5700	92.5900	89.5700	92.5900	-11.609%	13	233	-34.755%
2026-06-12	104.7500	104.7500	104.7500	104.7500	+3.324%	1	226	-42.329%
2026-06-10	100.3600	101.3800	100.3600	101.3800	+6.157%	60	225	-40.412%
2026-06-09	95.3600	95.6500	95.3600	95.5000	-2.996%	8	207	-36.743%
2026-06-08	98.4500	98.4500	98.4500	98.4500	+2.328%	2	201	-38.639%
2026-06-05	96.0500	96.2100	96.0500	96.2100	+25.159%	2	201	-37.210%
2026-06-04	81.1000	81.1000	76.8700	76.8700	-15.787%	3	201	-21.413%
2026-06-02	90.7300	91.2800	88.6000	91.2800	+1.029%	4	204	-33.819%
2026-06-01	85.7000	90.3500	85.7000	90.3500	+14.107%	6	201	-33.138%
2026-05-29	79.1800	79.1800	79.1800	79.1800	+2.432%	1	199	-23.705%
2026-05-28	78.0500	78.0500	77.3000	77.3000	-8.162%	2	198	-21.850%
2026-05-27	84.0400	84.1700	84.0400	84.1700	-0.801%	2	198	-28.229%
2026-05-22	84.8500	84.8500	84.8500	84.8500	-2.995%	1	198	-28.804%
2026-05-21	86.7500	87.4700	86.7500	87.4700	-1.041%	2	198	-30.936%
2026-05-20	89.7900	89.7900	88.1800	88.3900	+1.063%	4	198	-31.655%
2026-05-19	87.4600	87.4600	87.4600	87.4600	-0.557%	1	194	-30.928%
2026-05-13	87.9500	87.9500	87.9500	87.9500	+0.171%	1	194	-31.313%
2026-05-12	87.8000	87.8000	87.8000	87.8000	-1.801%	89	195	-31.196%
2026-05-11	88.8000	89.4100	87.2200	89.4100	+5.848%	8	195	-32.435%
2026-05-07	84.4700	84.4700	84.4700	84.4700	-0.036%	1	121	-28.483%
2026-05-06	89.8200	89.8200	84.5000	84.5000	-4.789%	3	122	-28.509%
2026-05-05	88.2800	88.7500	88.2800	88.7500	+1.371%	3	120	-31.932%
2026-05-01	87.5500	87.5500	87.5500	87.5500	+3.000%	1	121	-30.999%
2026-04-30	84.4400	90.0200	84.4400	85.0000	+18.417%	14	121	-28.929%
2026-04-29	71.7800	71.7800	71.7800	71.7800	+1.184%	2	112	-15.840%
2026-04-24	70.9400	70.9400	70.9400	70.9400	-1.198%	1	112	-14.844%
2026-04-21	71.9000	72.7000	71.8000	71.8000	-6.995%	9	107	-15.864%
2026-04-14	78.2500	78.3200	77.2000	77.2000	-12.768%	7	107	-21.749%
2026-04-09	86.0000	88.5000	86.0000	88.5000	-5.175%	7	104	-31.740%
2026-04-08	91.0000	93.3300	90.0000	93.3300	-25.728%	4	106	-35.273%
2026-03-30	125.6600	125.6600	125.6600	125.6600	-5.887%	1	106	-51.926%
2026-03-27	133.5200	133.5200	133.5200	133.5200	+12.961%	1	107	-54.756%
2026-03-26	110.4000	118.2000	110.4000	118.2000	+20.183%	7	106	-48.892%
2026-03-24	98.3500	98.3500	98.3500	98.3500	-1.285%	1	106	-38.577%
2026-03-20	100.7800	100.7800	99.2000	99.6300	+5.764%	7	105	-39.366%
2026-03-19	94.2100	94.2100	94.2000	94.2000	+1.269%	5	102	-35.870%
2026-03-13	92.3500	93.9200	92.3500	93.0200	+16.639%	4	100	-35.057%
2026-03-11	79.7500	79.7500	79.7500	79.7500	-3.742%	1	99	-24.251%
2026-03-06	82.8500	82.8500	82.8500	82.8500	+4.018%	1	99	-27.085%
2026-03-03	79.6500	79.6500	79.6500	79.6500	-0.375%	1	99	-24.156%
2026-03-02	79.9500	79.9500	79.9500	79.9500	-1.418%	5	99	-24.440%
2026-02-25	82.6300	82.6300	81.1000	81.1000	-4.103%	10	96	-25.512%
2026-02-23	84.5700	84.5700	84.5700	84.5700	+1.941%	5	96	-28.568%
2026-02-13	83.1700	83.1700	82.8800	82.9600	+6.277%	3	91	-27.182%
2026-02-06	78.0600	78.0600	78.0600	78.0600	+24.896%	1	91	-22.611%
2026-02-02	61.3900	62.7000	61.3900	62.5000	+1.626%	14	91	-3.344%
2026-01-30	60.9000	61.5000	60.9000	61.5000	+3.570%	4	86	-1.772%
2026-01-29	62.0500	63.0500	59.3800	59.3800	-26.034%	10	84	+1.735%
2026-01-23	80.2500	80.2800	80.1200	80.2800	-4.429%	57	87	-24.751%
2026-01-22	85.2900	85.2900	84.0000	84.0000	-12.953%	3	61	-28.083%
2026-01-20	94.5000	96.5000	94.2000	96.5000	+10.097%	48	64	-37.399%
2026-01-16	87.6000	87.6500	87.6000	87.6500	-1.072%	2	15	-31.078%
2026-01-13	87.0000	88.6000	87.0000	88.6000	+7.694%	2	15	-31.817%
2026-01-12	80.8700	82.2700	80.8700	82.2700	+2.390%	2	13	-26.571%
2026-01-07	80.3500	80.3500	80.3500	80.3500	+4.459%	1	12	-24.816%
2026-01-05	77.1800	77.1800	76.9200	76.9200	+1.011%	2	9	-21.464%
2025-12-24	76.1500	76.1500	76.1500	76.1500	-0.458%	1	9	-20.670%
2025-12-23	76.7500	76.7500	76.5000	76.5000	-11.714%	10	9	-21.033%
2025-12-15	87.0000	87.0000	86.6500	86.6500	-4.042%	2	4	-30.283%
2025-11-26	90.4400	90.4400	90.3000	90.3000	-16.697%	2	1	-33.101%
2025-11-19	108.4000	108.4000	108.4000	108.4000	0.000%	1	1	-44.271%