Dark

META20271217P100
META Dec 17 2027 100.00 Put (META271217P00100000)
option OPRA

EOD

Sep 17, 2026

0.2400+20.000%(+0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2100	0.2600	0.2100	0.2400	+20.000%	4	1,137	0.000%
2026-09-15	0.2000	0.2000	0.2000	0.2000	+33.333%	2	1,137	+20.000%
2026-09-14	0.1500	0.2100	0.1500	0.1500	-6.250%	3	1,135	+60.000%
2026-09-11	0.2000	0.2000	0.1600	0.1600	0.000%	3	1,136	+50.000%
2026-09-10	0.1600	0.1600	0.1600	0.1600	-5.882%	3	1,137	+50.000%
2026-09-09	0.1700	0.1700	0.1700	0.1700	-32.000%	3	1,134	+41.176%
2026-09-04	0.2500	0.2500	0.2500	0.2500	-3.846%	1	1,132	-4.000%
2026-09-02	0.2900	0.2900	0.2400	0.2600	-38.095%	4	1,132	-7.692%
2026-08-18	0.4200	0.4200	0.4200	0.4200	-20.755%	15	1,132	-42.857%
2026-08-17	0.5300	0.5300	0.5300	0.5300	+32.500%	4	1,147	-54.717%
2026-08-14	0.4900	0.4900	0.4000	0.4000	-20.000%	24	1,151	-40.000%
2026-08-12	0.5000	0.5000	0.5000	0.5000	+127.273%	4	1,175	-52.000%
2026-08-06	0.2200	0.2200	0.2200	0.2200	-57.692%	5	1,179	+9.091%
2026-08-05	0.5500	0.5500	0.5200	0.5200	-5.455%	68	1,174	-53.846%
2026-08-03	0.5500	0.5500	0.5500	0.5500	-3.509%	5	1,108	-56.364%
2026-07-31	0.5700	0.5700	0.5700	0.5700	+46.154%	5	1,113	-57.895%
2026-07-30	0.5300	0.5300	0.3900	0.3900	-35.000%	2	1,118	-38.462%
2026-07-28	0.6000	0.6000	0.6000	0.6000	+30.435%	4	1,118	-60.000%
2026-07-27	0.4600	0.4600	0.4600	0.4600	-4.167%	20	1,122	-47.826%
2026-07-23	0.4900	0.4900	0.4800	0.4800	+9.091%	70	1,122	-50.000%
2026-07-21	0.4400	0.4400	0.4400	0.4400	0.000%	1	1,122	-45.455%
2026-07-15	0.4400	0.4400	0.4400	0.4400	-4.348%	5	1,122	-45.455%
2026-07-09	0.4600	0.4600	0.4600	0.4600	+4.545%	1	1,117	-47.826%
2026-07-07	0.3500	0.4400	0.3500	0.4400	-12.000%	2	1,116	-45.455%
2026-07-06	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,116	-52.000%
2026-07-02	0.5000	0.5000	0.5000	0.5000	+19.048%	1	1,115	-52.000%
2026-07-01	0.4200	0.4200	0.4200	0.4200	-16.000%	1	1,115	-42.857%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-5.660%	1	1,116	-52.000%
2026-06-16	0.5300	0.5300	0.5300	0.5300	+17.778%	1	1,116	-54.717%
2026-06-11	0.4500	0.4500	0.4500	0.4500	0.000%	5	1,116	-46.667%
2026-06-01	0.4500	0.4500	0.4500	0.4500	+15.385%	15	1,116	-46.667%
2026-05-29	0.4000	0.5000	0.3900	0.3900	-18.750%	12	1,101	-38.462%
2026-05-26	0.5200	0.5200	0.4800	0.4800	-7.692%	10	1,096	-50.000%
2026-05-19	0.5200	0.5200	0.5200	0.5200	+8.333%	20	1,096	-53.846%
2026-05-07	0.4800	0.4800	0.4800	0.4800	0.000%	2	1,076	-50.000%
2026-04-17	0.4800	0.4800	0.4800	0.4800	-20.000%	25	1,076	-50.000%
2026-04-14	0.6000	0.6000	0.6000	0.6000	-32.584%	1	1,051	-60.000%
2026-03-27	0.8900	0.9000	0.8900	0.8900	+11.250%	8	1,051	-73.034%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-9.091%	1	1,051	-70.000%
2026-02-26	0.5800	0.8800	0.5800	0.8800	+14.286%	165	1,050	-72.727%
2026-02-19	0.7200	0.8000	0.6900	0.7700	+18.462%	133	938	-68.831%
2026-02-18	0.7000	0.7000	0.6500	0.6500	-12.162%	30	809	-63.077%
2026-02-12	0.7700	0.7700	0.6900	0.7400	+17.460%	20	804	-67.568%
2026-02-11	0.6700	0.6700	0.6200	0.6300	+36.957%	20	807	-61.905%
2026-02-06	0.4600	0.4600	0.4600	0.4600	-25.806%	1	815	-47.826%
2026-02-05	0.6200	0.6200	0.6200	0.6200	+16.981%	8	816	-61.290%
2026-01-29	0.5300	0.5300	0.5300	0.5300	-18.462%	73	824	-54.717%
2026-01-27	0.8100	0.8100	0.6500	0.6500	+4.839%	43	824	-63.077%
2026-01-15	0.6200	0.6200	0.6200	0.6200	+1.639%	2	866	-61.290%
2026-01-05	0.5900	0.6100	0.5900	0.6100	-21.795%	11	868	-60.656%
2025-12-12	0.7600	0.7800	0.7600	0.7800	-7.143%	2	868	-69.231%
2025-12-04	0.9000	0.9000	0.8400	0.8400	-1.176%	71	868	-71.429%
2025-12-03	0.8200	0.8500	0.8200	0.8500	+2.410%	13	919	-71.765%
2025-12-01	0.9300	0.9400	0.8300	0.8300	+2.469%	88	919	-71.084%
2025-11-25	0.7500	0.8700	0.7500	0.8100	+26.563%	532	860	-70.370%
2025-11-24	0.6400	0.6400	0.6400	0.6400	-14.667%	1	436	-62.500%
2025-11-14	0.9900	0.9900	0.7500	0.7500	-5.063%	10	437	-68.000%
2025-11-04	0.8600	0.8600	0.7900	0.7900	+2.597%	20	437	-69.620%
2025-11-03	0.8400	0.8400	0.7500	0.7700	-11.494%	20	442	-68.831%
2025-10-30	0.8700	0.8700	0.8700	0.8700	-13.000%	2	442	-72.414%
2025-10-10	0.7200	1.0000	0.7200	1.0000	+81.818%	3	442	-76.000%
2025-09-26	0.5500	0.5500	0.5500	0.5500	-9.836%	3	441	-56.364%
2025-09-23	0.6500	0.6500	0.6100	0.6100	+10.909%	2	444	-60.656%
2025-09-19	0.5500	0.5500	0.5500	0.5500	+5.769%	2	445	-56.364%
2025-09-18	0.5500	0.5500	0.5200	0.5200	-14.754%	2	445	-53.846%
2025-09-16	0.6200	0.6200	0.6100	0.6100	+12.963%	2	445	-60.656%
2025-09-10	0.5500	0.5500	0.5400	0.5400	-15.625%	2	445	-55.556%
2025-09-02	0.6200	0.6400	0.6200	0.6400	-8.571%	2	445	-62.500%
2025-08-26	0.7000	0.7000	0.7000	0.7000	+20.690%	3	443	-65.714%
2025-08-14	0.5800	0.5800	0.5800	0.5800	-3.333%	1	443	-58.621%
2025-08-11	0.6000	0.6000	0.6000	0.6000	-14.286%	4	442	-60.000%
2025-08-08	0.7000	0.7000	0.7000	0.7000	+16.667%	1	446	-65.714%
2025-07-31	0.6000	0.6000	0.6000	0.6000	-9.091%	30	446	-60.000%
2025-07-25	0.6600	0.6600	0.6600	0.6600	-23.256%	15	437	-63.636%
2025-07-17	0.8600	0.8600	0.8600	0.8600	0.000%	2	452	-72.093%
2025-07-16	0.8600	0.8600	0.8600	0.8600	+3.614%	1	452	-72.093%
2025-07-15	0.8300	0.8300	0.8300	0.8300	-5.682%	1	452	-71.084%
2025-07-14	0.8800	0.8800	0.8800	0.8800	-2.222%	7	451	-72.727%
2025-07-09	0.8500	0.9000	0.8500	0.9000	-26.230%	2	458	-73.333%
2025-06-17	1.2200	1.2200	1.2200	1.2200	-5.426%	50	460	-80.328%
2025-06-11	1.2900	1.2900	1.2900	1.2900	-9.155%	1	460	-81.395%
2025-06-03	1.4200	1.4200	1.4200	1.4200	-7.190%	3	460	-83.099%
2025-05-28	1.5300	1.5300	1.5300	1.5300	-0.649%	30	460	-84.314%
2025-05-27	1.5400	1.5400	1.5400	1.5400	+1.316%	15	467	-84.416%
2025-05-13	1.5200	1.5200	1.5200	1.5200	-3.797%	2	482	-84.211%
2025-05-12	1.6000	1.6000	1.5800	1.5800	-3.659%	33	482	-84.810%
2025-05-06	1.6600	1.6600	1.6400	1.6400	+14.685%	50	497	-85.366%
2025-05-01	1.4300	1.4300	1.4300	1.4300	-20.556%	4	447	-83.217%
2025-04-24	1.9200	1.9200	1.8000	1.8000	-8.629%	2	443	-86.667%
2025-04-23	1.9700	1.9700	1.9700	1.9700	-12.444%	1	442	-87.817%
2025-04-21	2.2500	2.2500	2.2500	2.2500	+12.500%	1	441	-89.333%
2025-04-17	1.9900	2.0000	1.9900	2.0000	0.000%	4	438	-88.000%
2025-04-16	2.0000	2.0000	2.0000	2.0000	-13.043%	50	438	-88.000%
2025-04-11	3.0800	3.0800	2.3000	2.3000	-5.350%	36	438	-89.565%
2025-04-07	3.2000	3.2000	2.4300	2.4300	+21.500%	4	421	-90.123%
2025-04-04	2.0000	2.0000	2.0000	2.0000	+25.000%	4	421	-88.000%
2025-04-03	1.6000	1.6000	1.6000	1.6000	+6.667%	1	419	-85.000%
2025-04-02	1.5000	1.5000	1.5000	1.5000	+6.383%	1	418	-84.000%
2025-03-28	1.6000	1.6000	1.4100	1.4100	-2.083%	42	418	-82.979%
2025-03-25	1.5000	1.5400	1.3300	1.4400	-4.000%	87	397	-83.333%
2025-03-24	2.9400	3.0800	1.5000	1.5000	-8.537%	7	355	-84.000%
2025-03-21	1.6700	1.6700	1.6400	1.6400	+5.806%	4	350	-85.366%
2025-03-20	1.5200	1.6400	1.4200	1.5500	-3.727%	89	349	-84.516%
2025-03-19	1.8000	1.8000	1.2800	1.6100	+23.846%	354	302	-85.093%
2025-03-18	1.0900	1.3000	1.0900	1.3000	+30.000%	127	124	-81.538%
2025-03-13	1.0000	1.0000	1.0000	1.0000	-48.980%	5	1	-76.000%
2025-03-07	1.9600	1.9600	1.9600	1.9600	0.000%	2	1	-87.755%