Dark

META20270917P650
META Sep 17 2027 650.00 Put (META270917P00650000)
option OPRA

EOD

Sep 16, 2026

85.20-2.350%(-2.05)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	85.2300	85.2300	85.2000	85.2000	-2.350%	12	463	0.000%
2026-09-15	89.5700	89.5700	86.6500	87.2500	-1.966%	298	463	-2.350%
2026-09-14	92.6000	94.2500	88.9500	89.0000	-6.826%	135	647	-4.270%
2026-09-11	93.7500	96.1500	93.7500	95.5200	-3.515%	58	756	-10.804%
2026-09-10	96.8400	99.0000	94.4000	99.0000	+3.340%	11	708	-13.939%
2026-09-09	98.7100	98.7100	95.8000	95.8000	-14.617%	21	708	-11.065%
2026-09-08	112.2000	112.2000	112.2000	112.2000	-6.344%	5	703	-24.064%
2026-09-02	119.7100	119.8000	119.7100	119.8000	-4.420%	51	698	-28.881%
2026-09-01	125.3400	125.3400	125.3400	125.3400	-3.562%	1	649	-32.025%
2026-08-28	129.9700	129.9700	129.9700	129.9700	-0.771%	1	650	-34.446%
2026-08-27	125.2000	130.9800	125.2000	130.9800	+0.584%	3	651	-34.952%
2026-08-26	131.1400	131.4200	129.6500	130.2200	+1.181%	575	652	-34.572%
2026-08-12	125.4000	128.7000	125.4000	128.7000	+10.094%	10	197	-33.800%
2026-08-11	116.9000	116.9000	116.9000	116.9000	-2.135%	6	190	-27.117%
2026-08-10	119.4500	119.4500	119.4500	119.4500	-5.198%	1	184	-28.673%
2026-08-03	126.0000	126.0000	126.0000	126.0000	-14.058%	1	183	-32.381%
2026-07-31	146.3000	146.6100	146.3000	146.6100	-5.790%	2	182	-41.887%
2026-07-30	156.5200	156.5500	155.6200	155.6200	+23.088%	10	182	-45.251%
2026-07-29	126.4300	126.4300	126.4300	126.4300	-1.227%	1	173	-32.611%
2026-07-28	129.2000	129.2000	128.0000	128.0000	+19.850%	2	173	-33.438%
2026-07-21	106.8000	106.8000	106.8000	106.8000	-2.180%	7	172	-20.225%
2026-07-20	109.1800	109.1800	109.1800	109.1800	+8.206%	1	165	-21.964%
2026-07-16	103.2000	103.2000	100.9000	100.9000	-2.323%	13	164	-15.560%
2026-07-15	102.1000	103.3000	100.4000	103.3000	-4.085%	15	177	-17.522%
2026-07-14	107.7000	107.7000	107.7000	107.7000	+3.558%	5	177	-20.891%
2026-07-13	104.0000	104.0000	104.0000	104.0000	-0.952%	5	177	-18.077%
2026-07-10	102.7000	105.0000	102.7000	105.0000	-10.509%	6	172	-18.857%
2026-07-09	117.3300	117.3300	117.3300	117.3300	-3.233%	1	171	-27.384%
2026-07-08	119.9200	121.2500	119.6700	121.2500	+6.575%	22	170	-29.732%
2026-07-01	118.9500	118.9500	109.6600	113.7700	-16.804%	59	160	-25.112%
2026-06-29	134.8800	136.8000	134.7500	136.7500	-0.524%	50	145	-37.697%
2026-06-24	137.4700	137.4700	137.4700	137.4700	+9.451%	1	104	-38.023%
2026-06-08	126.2000	126.2000	125.6000	125.6000	+21.942%	2	104	-32.166%
2026-05-28	103.0000	103.0000	103.0000	103.0000	-8.858%	1	103	-17.282%
2026-05-06	113.0100	113.0100	113.0100	113.0100	-0.903%	1	103	-24.608%
2026-05-01	114.0400	114.0400	114.0400	114.0400	-1.494%	1	102	-25.289%
2026-04-30	115.7600	115.7700	115.7600	115.7700	+23.094%	2	102	-26.406%
2026-04-28	94.0500	94.0500	94.0500	94.0500	-2.133%	1	104	-9.410%
2026-04-20	96.1000	96.1000	96.1000	96.1000	+0.523%	1	104	-11.342%
2026-04-15	95.5000	95.6000	95.5000	95.6000	-3.968%	12	104	-10.879%
2026-04-14	99.3800	99.5500	99.3800	99.5500	-11.116%	2	106	-14.415%
2026-04-09	112.0000	112.0000	112.0000	112.0000	-4.600%	5	105	-23.929%
2026-03-18	117.7600	117.7600	117.4000	117.4000	+3.436%	4	100	-27.428%
2026-03-17	113.5000	113.5000	113.5000	113.5000	-6.237%	1	100	-24.934%
2026-03-13	117.9500	121.0500	117.9500	121.0500	+17.297%	4	100	-29.616%
2026-03-11	103.2000	103.2000	103.2000	103.2000	-3.307%	1	97	-17.442%
2026-03-09	106.7300	106.7300	106.7300	106.7300	+0.122%	1	97	-20.172%
2026-03-06	107.3000	107.3000	106.6000	106.6000	+5.964%	2	98	-20.075%
2026-03-05	100.6000	100.6000	100.6000	100.6000	+2.496%	1	98	-15.308%
2026-03-04	98.1500	98.1500	98.1500	98.1500	-5.123%	3	98	-13.194%
2026-03-03	102.9500	103.4500	102.9500	103.4500	+0.437%	12	98	-17.641%
2026-03-02	104.7500	104.7500	103.0000	103.0000	-2.922%	20	100	-17.282%
2026-02-25	106.1000	106.1000	106.1000	106.1000	-1.714%	1	93	-19.698%
2026-02-23	107.9500	107.9500	107.9500	107.9500	+6.250%	1	93	-21.075%
2026-02-20	101.6000	101.6000	101.6000	101.6000	-7.206%	1	93	-16.142%
2026-02-18	109.4900	109.4900	109.4900	109.4900	+0.266%	1	92	-22.185%
2026-02-17	109.3000	109.3000	109.2000	109.2000	+3.497%	2	92	-21.978%
2026-02-12	105.5500	105.5500	105.5100	105.5100	+10.714%	2	91	-19.249%
2026-02-09	95.7000	95.7000	94.7000	95.3000	-5.923%	27	89	-10.598%
2026-02-06	103.3500	103.3500	101.3000	101.3000	+12.157%	10	73	-15.893%
2026-02-03	82.3000	90.3200	82.3000	90.3200	+9.545%	2	73	-5.669%
2026-02-02	82.5000	82.5000	82.3500	82.4500	+3.308%	12	73	+3.335%
2026-01-30	79.8100	79.8100	79.8100	79.8100	+3.852%	1	67	+6.754%
2026-01-29	83.5500	83.5500	76.8500	76.8500	-26.705%	7	66	+10.865%
2026-01-23	104.7500	104.8500	104.7500	104.8500	-3.141%	2	67	-18.741%
2026-01-22	110.1000	110.1000	108.2500	108.2500	-5.044%	3	67	-21.293%
2026-01-16	112.7500	114.0000	112.7000	114.0000	-1.893%	66	42	-25.263%
2026-01-14	116.6800	116.6800	116.2000	116.2000	+3.750%	2	42	-26.678%
2026-01-13	112.0000	112.0000	112.0000	112.0000	+6.000%	1	43	-23.929%
2026-01-12	105.6600	105.6600	105.6600	105.6600	+0.152%	1	42	-19.364%
2026-01-07	105.0000	105.5000	105.0000	105.5000	+5.479%	32	41	-19.242%
2026-01-05	100.0200	100.0200	100.0200	100.0200	+1.378%	1	8	-14.817%
2025-12-30	98.6600	98.6600	98.6600	98.6600	-1.439%	2	8	-13.643%
2025-12-23	100.7000	100.7000	100.0500	100.1000	-8.942%	9	10	-14.885%
2025-12-10	110.0000	110.0000	109.9300	109.9300	+2.950%	2	3	-22.496%
2025-12-09	106.7800	106.7800	106.7800	106.7800	-20.962%	1	1	-20.210%
2025-11-21	135.1000	135.1000	135.1000	135.1000	0.000%	1	1	-36.936%