Dark

META20271217P290
META Dec 17 2027 290.00 Put (META271217P00290000)
option OPRA

Inactive

Sep 9, 2026

4.72-14.647%(-0.81)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.9000	4.9000	4.6400	4.7200	-14.647%	6	1,133	0.000%
2026-09-08	5.0000	5.6000	5.0000	5.5300	+0.545%	13	1,136	-14.647%
2026-09-03	5.5000	5.5000	5.5000	5.5000	-8.333%	1	1,125	-14.182%
2026-09-02	6.1000	6.1000	6.0000	6.0000	-5.213%	16	1,124	-21.333%
2026-09-01	6.3300	6.3300	6.3300	6.3300	-4.812%	2	1,109	-25.434%
2026-08-31	6.6500	6.6500	6.6500	6.6500	-2.349%	1	1,109	-29.023%
2026-08-28	6.6500	6.9000	6.6500	6.8100	-9.200%	4	1,109	-30.690%
2026-08-25	7.6000	7.6000	7.5000	7.5000	-13.295%	47	1,107	-37.067%
2026-08-20	8.6500	8.6500	8.6500	8.6500	-1.705%	1	1,152	-45.434%
2026-08-19	8.5000	8.8000	8.5000	8.8000	-1.676%	2	1,153	-46.364%
2026-08-18	8.9500	8.9500	8.9500	8.9500	+20.946%	1	1,154	-47.263%
2026-08-17	7.4000	7.4000	7.4000	7.4000	+13.846%	1	1,153	-36.216%
2026-08-14	6.5000	6.5000	6.5000	6.5000	-5.797%	1	1,154	-27.385%
2026-08-13	6.9000	6.9000	6.9000	6.9000	-4.828%	6	1,154	-31.594%
2026-08-12	7.1500	7.2500	7.1500	7.2500	+10.687%	2	1,154	-34.897%
2026-08-11	6.6500	6.6500	6.5500	6.5500	-13.245%	16	1,153	-27.939%
2026-08-07	7.5500	7.5500	7.5500	7.5500	0.000%	18	1,163	-37.483%
2026-08-04	7.5500	7.5500	7.5500	7.5500	+2.027%	8	1,178	-37.483%
2026-08-03	7.8000	7.8000	7.4000	7.4000	-24.490%	5	1,184	-36.216%
2026-07-30	11.0000	11.0000	9.8000	9.8000	+13.953%	109	1,187	-51.837%
2026-07-29	8.6000	8.6000	8.6000	8.6000	+4.878%	1	1,179	-45.116%
2026-07-28	8.2000	8.2000	8.2000	8.2000	+2.500%	2	1,178	-42.439%
2026-07-22	8.0000	8.0000	8.0000	8.0000	+3.226%	1	1,180	-41.000%
2026-07-16	7.7500	7.7500	7.7500	7.7500	+0.649%	1	1,180	-39.097%
2026-07-15	7.7000	7.7000	7.7000	7.7000	-4.938%	1	1,180	-38.701%
2026-07-13	7.7000	8.1000	7.7000	8.1000	+8.000%	3	1,180	-41.728%
2026-07-10	7.3000	7.6000	7.3000	7.5000	+2.740%	9	1,180	-37.067%
2026-07-09	8.7000	8.7000	7.3000	7.3000	-9.877%	12	1,177	-35.342%
2026-07-08	8.1000	8.1000	8.1000	8.1000	+2.532%	1	1,184	-41.728%
2026-07-06	8.1000	8.1000	7.9000	7.9000	-8.140%	3	1,183	-40.253%
2026-07-02	7.9000	8.6000	7.8000	8.6000	+18.621%	22	1,180	-45.116%
2026-07-01	7.3500	7.3500	7.2000	7.2500	-19.890%	9	1,180	-34.897%
2026-06-29	8.8000	9.0500	8.8000	9.0500	-6.218%	2	1,173	-47.845%
2026-06-26	9.6500	9.6500	9.6500	9.6500	+0.521%	1	1,174	-51.088%
2026-06-25	9.6000	9.6000	9.6000	9.6000	+21.827%	1	1,174	-50.833%
2026-06-16	7.9500	7.9500	7.8000	7.8800	+2.338%	26	1,175	-40.102%
2026-06-15	7.7000	7.7000	7.7000	7.7000	-18.947%	2	1,188	-38.701%
2026-06-12	9.2500	9.5000	9.2500	9.5000	+19.347%	2	1,189	-50.316%
2026-06-08	7.9600	7.9600	7.9600	7.9600	-1.728%	1	1,188	-40.704%
2026-06-05	7.9000	8.1000	7.9000	8.1000	+14.894%	2	1,188	-41.728%
2026-05-26	7.5000	7.5000	6.9700	7.0500	-6.623%	4	1,187	-33.050%
2026-05-14	7.5500	7.5500	7.5500	7.5500	0.000%	4	1,191	-37.483%
2026-05-13	7.5000	7.5500	7.5000	7.5500	-4.430%	2	1,192	-37.483%
2026-05-12	8.1000	8.1000	7.9000	7.9000	+5.333%	2	1,192	-40.253%
2026-05-08	7.5000	7.5000	7.5000	7.5000	+1.351%	1	1,192	-37.067%
2026-05-07	7.2500	7.4000	7.2500	7.4000	-4.516%	2	1,192	-36.216%
2026-05-06	8.2200	8.2200	7.7500	7.7500	+4.027%	2	1,191	-39.097%
2026-04-30	8.0000	8.0000	7.4500	7.4500	-0.799%	7	1,193	-36.644%
2026-04-21	7.4500	7.5100	7.4500	7.5100	-4.331%	2	1,195	-37.150%
2026-04-15	7.8500	7.8500	7.8500	7.8500	-6.100%	2	1,195	-39.873%
2026-04-14	8.1900	8.3600	8.1900	8.3600	-45.537%	2	1,194	-43.541%
2026-03-30	15.3500	15.3500	15.3500	15.3500	-8.084%	1	1,195	-69.251%
2026-03-27	15.9500	16.7000	15.9500	16.7000	+13.605%	3	1,196	-71.737%
2026-03-26	12.0000	15.1000	12.0000	14.7000	+54.250%	8	1,197	-67.891%
2026-03-17	9.5300	9.5300	9.5300	9.5300	-3.249%	1	1,203	-50.472%
2026-03-16	9.8500	9.8500	9.8500	9.8500	-9.633%	1	1,204	-52.081%
2026-03-13	10.9000	10.9000	10.9000	10.9000	+12.371%	1	1,205	-56.697%
2026-03-12	9.7000	9.7000	9.7000	9.7000	+13.716%	1	1,205	-51.340%
2026-03-10	8.5300	8.5300	8.5300	8.5300	-10.960%	1	1,205	-44.666%
2026-03-09	9.7000	9.7000	9.5800	9.5800	+11.655%	2	1,206	-50.731%
2026-03-02	8.5800	8.5800	8.5800	8.5800	+12.895%	6	1,207	-44.988%
2026-02-05	7.7700	7.8200	7.6000	7.6000	+4.110%	4	1,210	-37.895%
2026-02-04	7.4700	7.4700	7.3000	7.3000	+21.667%	14	1,214	-35.342%
2026-01-30	6.0000	6.0000	6.0000	6.0000	+3.448%	1	1,221	-21.333%
2026-01-29	5.9700	5.9700	5.8000	5.8000	-28.129%	14	1,221	-18.621%
2026-01-27	8.0700	8.0700	8.0700	8.0700	-4.723%	5	1,227	-41.512%
2026-01-26	8.4700	8.4700	8.4700	8.4700	-3.750%	2	1,232	-44.274%
2026-01-15	8.8000	8.8000	8.8000	8.8000	-4.348%	7	1,234	-46.364%
2026-01-14	8.9200	9.2000	7.0800	9.2000	+20.261%	3	1,241	-48.696%
2026-01-06	7.7500	7.7500	7.6500	7.6500	-2.548%	5	1,242	-38.301%
2025-12-26	7.8500	7.8500	7.8500	7.8500	+0.128%	5	1,247	-39.873%
2025-12-24	7.8400	7.8400	7.8400	7.8400	+1.161%	5	1,252	-39.796%
2025-12-23	7.8000	7.8000	7.7500	7.7500	-6.061%	2	1,252	-39.097%
2025-12-22	8.3700	8.3800	8.2500	8.2500	+3.125%	18	1,252	-42.788%
2025-12-19	7.8000	8.0500	7.8000	8.0000	-2.439%	21	1,249	-41.000%
2025-12-18	8.1900	8.2000	8.1900	8.2000	-4.651%	11	1,266	-42.439%
2025-12-17	7.8100	8.6000	7.8100	8.6000	+2.994%	2	1,271	-45.116%
2025-12-16	8.6000	8.6000	8.3500	8.3500	-7.735%	7	1,272	-43.473%
2025-12-12	9.0500	9.0500	9.0500	9.0500	+5.848%	1	1,276	-47.845%
2025-12-09	8.5500	8.5500	8.5500	8.5500	-1.611%	1	1,275	-44.795%
2025-12-08	8.7100	9.0500	8.6900	8.6900	-0.686%	42	1,276	-45.685%
2025-12-05	8.7500	8.7500	8.7500	8.7500	-3.846%	3	1,251	-46.057%
2025-12-04	9.1000	9.1000	9.1000	9.1000	-3.191%	1	1,254	-48.132%
2025-12-03	9.4000	9.4000	9.4000	9.4000	-3.590%	1	1,255	-49.787%
2025-12-02	9.7500	9.7500	9.7500	9.7500	-0.510%	2	1,254	-51.590%
2025-11-26	12.3000	12.3000	9.8000	9.8000	-0.810%	2	1,251	-51.837%
2025-11-25	9.8800	9.8800	9.8800	9.8800	-19.347%	1	1,251	-52.227%
2025-11-18	12.2500	12.2500	12.2500	12.2500	+9.375%	1	1,250	-61.469%
2025-11-13	11.2000	11.2000	11.2000	11.2000	+2.658%	4	1,250	-57.857%
2025-11-12	10.9200	10.9300	9.7900	10.9100	+19.235%	30	1,250	-56.737%
2025-11-10	8.6900	9.9500	8.6900	9.1500	-9.226%	3	1,248	-48.415%
2025-11-05	10.0800	10.0800	10.0800	10.0800	-0.198%	1	1,250	-53.175%
2025-11-04	10.4600	10.4600	10.1000	10.1000	0.000%	4	1,251	-53.267%
2025-11-03	10.1000	10.1000	10.1000	10.1000	+4.663%	1	1,253	-53.267%
2025-10-31	9.6500	9.6500	9.6500	9.6500	+7.581%	1	1,253	-51.088%
2025-10-30	9.7000	9.7000	8.8600	8.9700	+32.106%	62	1,252	-47.380%
2025-10-29	6.5900	11.5700	5.9100	6.7900	+1.647%	11	1,192	-30.486%
2025-10-28	6.7800	6.9500	6.6800	6.6800	-10.336%	18	1,181	-29.341%
2025-10-22	7.5000	7.5000	7.4500	7.4500	0.000%	2	1,181	-36.644%
2025-10-20	7.4500	7.4500	7.4500	7.4500	-14.368%	4	1,183	-36.644%
2025-10-16	8.7000	8.7000	8.7000	8.7000	+6.748%	1	1,187	-45.747%
2025-10-15	8.1500	8.1500	8.1500	8.1500	-1.807%	1	1,186	-42.086%
2025-10-14	8.5000	8.5000	8.2500	8.3000	+2.091%	3	1,187	-43.133%
2025-10-13	8.1300	8.1300	8.1300	8.1300	-2.284%	4	1,186	-41.943%
2025-10-10	8.3500	8.3500	8.3200	8.3200	+13.197%	7	1,190	-43.269%
2025-10-09	7.3500	7.3500	7.3500	7.3500	-0.676%	1	1,186	-35.782%
2025-10-08	7.4000	7.4000	7.4000	7.4000	-7.500%	4	1,187	-36.216%
2025-10-07	7.9500	8.0000	7.9500	8.0000	-0.744%	2	1,193	-41.000%
2025-10-06	8.5000	8.5000	8.0600	8.0600	+6.053%	2	1,193	-41.439%
2025-10-01	7.6000	7.6000	7.6000	7.6000	+9.353%	4	1,193	-37.895%
2025-09-30	6.9500	6.9500	6.9500	6.9500	+6.107%	12	1,189	-32.086%
2025-09-23	6.5500	6.5500	6.5500	6.5500	+8.264%	1	1,177	-27.939%
2025-09-22	6.0500	6.0500	6.0500	6.0500	-4.724%	1	1,176	-21.983%
2025-09-16	6.3500	6.3500	6.3500	6.3500	+0.954%	2	1,175	-25.669%
2025-09-15	6.2900	6.2900	6.2900	6.2900	-2.329%	5	1,177	-24.960%
2025-09-12	6.4400	6.4400	6.4400	6.4400	-1.679%	1	1,182	-26.708%
2025-09-11	6.2800	6.5500	6.2200	6.5500	+1.550%	10	1,183	-27.939%
2025-09-10	6.3500	6.6400	6.3500	6.4500	+1.575%	6	1,185	-26.822%
2025-09-09	6.3600	6.3600	6.3500	6.3500	-4.511%	5	1,182	-25.669%
2025-08-29	6.6500	6.6500	6.6500	6.6500	+0.758%	3	1,176	-29.023%
2025-08-28	6.6000	6.6000	6.6000	6.6000	-2.941%	5	1,176	-28.485%
2025-08-22	6.8000	6.8000	6.8000	6.8000	+7.937%	10	1,176	-30.588%
2025-08-18	6.3000	6.3000	6.3000	6.3000	+6.780%	2	1,178	-25.079%
2025-08-14	5.9000	5.9000	5.9000	5.9000	+4.425%	1	1,176	-20.000%
2025-08-13	5.6500	5.6500	5.6500	5.6500	-2.586%	140	1,175	-16.460%
2025-08-12	5.9000	6.0000	5.8000	5.8000	-4.918%	3	1,035	-18.621%
2025-08-11	6.1000	6.1000	6.1000	6.1000	+4.096%	3	1,032	-22.623%
2025-08-08	6.2500	6.3500	5.8600	5.8600	-9.428%	304	1,031	-19.454%
2025-08-07	6.1000	6.5000	6.1000	6.4700	+4.862%	103	729	-27.048%
2025-08-06	6.3000	6.3000	6.1700	6.1700	-3.140%	101	626	-23.501%
2025-08-05	5.9000	6.3800	5.9000	6.3700	-5.908%	102	525	-25.903%
2025-08-01	6.4200	6.7700	6.4200	6.7700	+20.893%	161	423	-30.281%
2025-07-31	5.5000	5.6000	5.5000	5.6000	-24.528%	6	262	-15.714%
2025-07-29	7.2500	7.4200	7.2500	7.4200	+1.090%	8	256	-36.388%
2025-07-28	7.3400	7.3400	7.3400	7.3400	-9.383%	10	248	-35.695%
2025-07-21	8.1000	8.1000	8.1000	8.1000	-4.706%	25	258	-41.728%
2025-07-18	8.5500	8.5500	8.4500	8.5000	-2.746%	35	283	-44.471%
2025-07-16	8.7300	8.8100	8.6500	8.7400	+2.824%	200	248	-45.995%
2025-07-14	8.5000	8.5000	8.5000	8.5000	-1.163%	1	48	-44.471%
2025-07-11	8.6000	8.6000	8.6000	8.6000	0.000%	20	49	-45.116%
2025-07-10	8.6000	8.6000	8.6000	8.6000	-8.511%	1	29	-45.116%
2025-07-07	9.4000	9.4000	9.4000	9.4000	0.000%	1	28	-49.787%
2025-06-30	9.4000	9.4000	9.4000	9.4000	-10.900%	2	29	-49.787%
2025-06-25	10.5500	10.5500	10.5500	10.5500	-21.967%	1	29	-55.261%
2025-05-16	13.5200	13.5200	13.5200	13.5200	+4.725%	2	28	-65.089%
2025-05-14	12.9100	12.9100	12.9100	12.9100	+1.255%	1	27	-63.439%
2025-05-13	12.7500	12.7500	12.7500	12.7500	-5.275%	1	28	-62.980%
2025-05-12	13.4600	13.4600	13.4600	13.4600	-16.189%	1	29	-64.933%
2025-05-05	16.0600	16.0600	16.0600	16.0600	-36.772%	1	28	-70.610%
2025-04-21	25.4000	25.4000	25.4000	25.4000	+23.122%	1	27	-81.417%
2025-04-08	20.6300	20.6300	20.6300	20.6300	-10.847%	10	26	-77.121%
2025-04-04	25.0000	25.3900	23.1400	23.1400	+44.897%	34	16	-79.602%
2025-03-20	15.9700	15.9700	15.9700	15.9700	0.000%	2	2	-70.445%