Dark

META20271217P300
META Dec 17 2027 300.00 Put (META271217P00300000)
option OPRA

EOD

Sep 15, 2026

4.87-2.600%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	4.8700	4.8700	4.8700	4.8700	-2.600%	1	436	0.000%
2026-09-14	5.0000	5.0000	5.0000	5.0000	-10.714%	11	437	-2.600%
2026-09-09	5.5500	5.6000	5.4000	5.6000	-13.178%	63	448	-13.036%
2026-09-08	6.1000	6.4500	6.1000	6.4500	+7.143%	3	453	-24.496%
2026-09-04	6.0800	6.0800	6.0200	6.0200	-6.667%	18	458	-19.103%
2026-09-03	6.4500	6.4500	6.4500	6.4500	-5.147%	2	458	-24.496%
2026-09-02	6.9000	6.9000	6.8000	6.8000	-6.849%	9	458	-28.382%
2026-09-01	7.6800	7.7000	7.3000	7.3000	-6.049%	4	458	-33.288%
2026-08-28	7.7700	7.7700	7.7700	7.7700	-4.074%	1	460	-37.323%
2026-08-27	8.1000	8.2000	8.1000	8.1000	0.000%	6	459	-39.877%
2026-08-26	8.6300	8.6300	8.1000	8.1000	-13.462%	2	457	-39.877%
2026-08-21	9.3600	9.3600	9.3600	9.3600	-1.784%	100	455	-47.970%
2026-08-19	10.4000	10.4000	9.5300	9.5300	-6.843%	6	392	-48.898%
2026-08-18	10.2300	10.2300	10.2300	10.2300	+23.700%	1	392	-52.395%
2026-08-17	8.2500	8.2700	8.2500	8.2700	-0.958%	2	391	-41.112%
2026-08-12	8.3500	8.3500	8.3500	8.3500	+4.375%	2	390	-41.677%
2026-08-10	8.0500	8.1000	8.0000	8.0000	-7.728%	8	389	-39.125%
2026-08-07	8.5700	8.6700	8.5700	8.6700	-1.477%	2	397	-43.829%
2026-08-06	8.8000	8.8000	8.8000	8.8000	+2.326%	1	397	-44.659%
2026-08-05	8.3900	8.6000	8.3900	8.6000	+1.775%	6	397	-43.372%
2026-08-03	8.9100	8.9100	8.4500	8.4500	-19.677%	4	393	-42.367%
2026-07-31	10.1000	10.5200	10.1000	10.5200	-5.903%	2	396	-53.707%
2026-07-30	11.7500	12.1000	10.9500	11.1800	+21.654%	130	397	-56.440%
2026-07-29	9.5000	9.5000	9.1900	9.1900	-2.545%	3	379	-47.008%
2026-07-28	9.7000	9.7000	9.4300	9.4300	+0.106%	17	379	-48.356%
2026-07-27	9.4200	9.4200	9.4200	9.4200	-3.878%	1	375	-48.301%
2026-07-23	10.0500	10.0500	9.8000	9.8000	+2.296%	3	375	-50.306%
2026-07-17	9.2000	9.5800	9.2000	9.5800	+12.706%	3	374	-49.165%
2026-07-16	8.3000	8.5000	8.3000	8.5000	-1.163%	2	374	-42.706%
2026-07-13	8.6000	8.6000	8.6000	8.6000	+4.878%	1	375	-43.372%
2026-07-10	9.0000	9.0000	8.2000	8.2000	-8.889%	5	375	-40.610%
2026-07-02	8.7000	9.1000	8.6000	9.0000	+9.091%	32	390	-45.889%
2026-07-01	8.3300	8.3300	8.2500	8.2500	-19.512%	6	390	-40.970%
2026-06-29	10.2500	10.2500	10.2500	10.2500	-7.658%	1	392	-52.488%
2026-06-25	11.1000	11.1000	11.1000	11.1000	+8.824%	1	391	-56.126%
2026-06-24	10.2000	10.2000	10.2000	10.2000	+4.082%	2	390	-52.255%
2026-06-23	9.7000	9.8000	9.7000	9.8000	-2.000%	40	388	-50.306%
2026-06-18	10.0000	10.0000	10.0000	10.0000	+13.895%	1	408	-51.300%
2026-06-15	8.7800	8.7800	8.7800	8.7800	-13.583%	1	408	-44.533%
2026-06-11	10.5600	10.5600	10.1600	10.1600	+45.143%	3	408	-52.067%
2026-05-27	7.0000	7.0000	7.0000	7.0000	-9.091%	1	407	-30.429%
2026-05-26	8.5000	8.5000	7.7000	7.7000	-9.091%	8	408	-36.753%
2026-05-13	8.4800	8.9500	8.4700	8.4700	-2.081%	6	409	-42.503%
2026-05-11	8.6500	8.6500	8.6500	8.6500	-0.115%	1	409	-43.699%
2026-05-01	8.3600	8.6600	8.3600	8.6600	-0.802%	2	409	-43.764%
2026-04-30	9.0000	10.0000	8.7300	8.7300	+17.973%	22	409	-44.215%
2026-04-29	7.6000	7.6000	7.4000	7.4000	-5.128%	11	404	-34.189%
2026-04-27	7.8500	7.8500	7.8000	7.8000	-8.235%	64	411	-37.564%
2026-04-16	8.4000	8.5000	8.4000	8.5000	-8.207%	4	368	-42.706%
2026-04-14	9.5000	9.5000	9.2600	9.2600	-12.642%	16	370	-47.408%
2026-04-13	10.6000	10.6000	10.6000	10.6000	-1.395%	2	374	-54.057%
2026-04-10	10.7500	10.7500	10.7500	10.7500	-2.273%	1	376	-54.698%
2026-04-09	11.2000	11.2000	11.0000	11.0000	-3.509%	4	376	-55.727%
2026-04-08	11.4000	11.4000	11.4000	11.4000	-19.206%	1	378	-57.281%
2026-04-07	14.0500	14.1100	14.0500	14.1100	+0.786%	2	377	-65.485%
2026-04-02	14.0000	14.0000	14.0000	14.0000	+1.818%	10	376	-65.214%
2026-04-01	13.7500	13.7500	13.7500	13.7500	-19.449%	10	376	-64.582%
2026-03-30	17.0000	17.0700	17.0000	17.0700	-2.457%	15	376	-71.470%
2026-03-27	17.5000	17.5000	17.5000	17.5000	+8.025%	1	371	-72.171%
2026-03-26	15.0000	16.6000	15.0000	16.2000	+37.288%	5	371	-69.938%
2026-03-23	11.8000	11.8000	11.8000	11.8000	0.000%	1	372	-58.729%
2026-03-13	11.1000	11.8000	11.1000	11.8000	+10.280%	4	371	-58.729%
2026-03-12	10.7000	10.7000	10.7000	10.7000	+5.419%	2	368	-54.486%
2026-03-09	10.1500	10.1500	10.1500	10.1500	+4.639%	1	366	-52.020%
2026-03-03	9.7000	9.7000	9.7000	9.7000	-2.218%	15	366	-49.794%
2026-03-02	9.9200	9.9200	9.9200	9.9200	+4.421%	5	380	-50.907%
2026-02-26	9.5000	9.5000	9.5000	9.5000	-8.654%	2	380	-48.737%
2026-02-24	10.4500	10.4500	10.4000	10.4000	+14.286%	4	382	-53.173%
2026-02-06	9.0600	9.1000	9.0600	9.1000	+7.692%	2	381	-46.484%
2026-02-04	8.4500	8.4500	8.4500	8.4500	+26.119%	1	382	-42.367%
2026-01-30	6.6500	6.7000	6.6500	6.7000	+1.669%	4	383	-27.313%
2026-01-29	6.8500	7.1000	6.5900	6.5900	-22.012%	3	385	-26.100%
2026-01-28	8.4700	8.4700	8.4500	8.4500	-5.056%	2	387	-42.367%
2026-01-27	8.9000	8.9000	8.9000	8.9000	-1.221%	1	387	-45.281%
2026-01-26	9.2300	9.2300	8.9800	9.0100	-0.989%	3	387	-45.949%
2026-01-23	9.1000	9.1000	9.1000	9.1000	-3.704%	1	388	-46.484%
2026-01-22	9.5500	9.5500	9.4500	9.4500	-10.596%	16	389	-48.466%
2026-01-20	10.4000	10.6000	10.4000	10.5700	+9.990%	6	389	-53.926%
2026-01-16	9.7000	9.7000	9.5500	9.6100	-3.611%	7	389	-49.324%
2026-01-15	9.9700	9.9700	9.9700	9.9700	-1.091%	1	389	-51.153%
2026-01-14	10.1200	10.2000	10.0800	10.0800	+2.335%	6	388	-51.687%
2026-01-13	9.8500	9.8500	9.8500	9.8500	+5.914%	4	387	-50.558%
2026-01-07	9.3000	9.3000	9.3000	9.3000	+9.670%	4	383	-47.634%
2026-01-06	8.6800	8.6800	8.4800	8.4800	-2.529%	17	379	-42.571%
2026-01-05	8.5000	8.7000	8.5000	8.7000	+3.571%	5	376	-44.023%
2025-12-30	8.5000	8.5000	8.4000	8.4000	-3.559%	3	380	-42.024%
2025-12-24	8.7100	8.7100	8.7100	8.7100	+1.279%	5	387	-44.087%
2025-12-23	8.7000	8.7500	8.6000	8.6000	-6.011%	8	387	-43.372%
2025-12-22	9.2000	9.2000	9.1500	9.1500	+3.041%	2	379	-46.776%
2025-12-19	8.9500	8.9500	8.8800	8.8800	-3.478%	2	380	-45.158%
2025-12-18	9.3000	9.3000	9.2000	9.2000	-4.663%	3	380	-47.065%
2025-12-17	9.7000	10.1600	9.6000	9.6500	-2.030%	6	383	-49.534%
2025-12-15	10.2000	10.3500	9.8500	9.8500	-0.505%	11	383	-50.558%
2025-12-12	9.9000	9.9000	9.9000	9.9000	+3.665%	2	373	-50.808%
2025-12-09	9.5500	9.5500	9.5500	9.5500	-1.546%	1	373	-49.005%
2025-12-05	9.7000	9.7000	9.7000	9.7000	-1.020%	3	374	-49.794%
2025-12-04	9.6300	9.9000	9.6300	9.8000	-7.109%	9	377	-50.306%
2025-12-03	10.5800	10.5800	10.5000	10.5500	-5.381%	3	377	-53.839%
2025-11-25	11.3000	11.3000	11.1500	11.1500	-5.508%	3	377	-56.323%
2025-11-24	11.8000	11.8000	11.8000	11.8000	-13.363%	4	379	-58.729%
2025-11-20	13.6200	13.6200	13.6200	13.6200	+3.026%	1	383	-64.244%
2025-11-18	13.2000	13.6000	13.2000	13.2200	+6.871%	5	383	-63.162%
2025-11-13	12.7000	12.7000	12.3700	12.3700	+5.998%	12	379	-60.631%
2025-11-07	12.3500	12.5000	11.6700	11.6700	0.000%	9	390	-58.269%
2025-11-06	11.6500	11.8400	11.6500	11.6700	+4.476%	12	390	-58.269%
2025-11-05	11.1700	11.1700	11.1700	11.1700	-2.870%	1	390	-56.401%
2025-11-04	11.3900	11.6000	11.2800	11.5000	+6.481%	10	389	-57.652%
2025-11-03	10.8000	10.8000	10.8000	10.8000	0.000%	1	385	-54.907%
2025-10-31	10.1900	10.8000	10.1900	10.8000	+8.000%	5	385	-54.907%
2025-10-30	7.6500	10.9000	7.6500	10.0000	+31.926%	22	381	-51.300%
2025-10-29	7.5800	7.5800	7.5800	7.5800	+3.836%	1	369	-35.752%
2025-10-28	7.2900	7.3000	7.2900	7.3000	-0.545%	2	370	-33.288%
2025-10-27	7.2800	7.3400	7.2800	7.3400	-4.675%	14	372	-33.651%
2025-10-24	7.9200	8.0000	7.7000	7.7000	-0.645%	139	372	-36.753%
2025-10-23	8.1900	8.1900	7.7500	7.7500	-6.963%	108	370	-37.161%
2025-10-22	8.3300	8.3300	8.3300	8.3300	+1.958%	1	364	-41.537%
2025-10-20	8.1700	8.1700	8.1700	8.1700	-6.092%	2	364	-40.392%
2025-10-13	8.7000	8.7000	8.7000	8.7000	-4.918%	1	366	-44.023%
2025-10-10	8.8500	9.1500	8.8500	9.1500	+15.823%	5	366	-46.776%
2025-10-09	7.9000	7.9000	7.9000	7.9000	-5.389%	2	363	-38.354%
2025-10-08	8.3500	8.3500	8.3500	8.3500	-5.114%	5	363	-41.677%
2025-10-07	8.9000	8.9000	8.8000	8.8000	-6.383%	6	366	-44.659%
2025-10-06	9.6000	9.6000	9.4000	9.4000	+13.939%	3	366	-48.191%
2025-10-01	8.0000	8.4000	8.0000	8.2500	+5.769%	16	364	-40.970%
2025-09-30	7.8000	7.8000	7.8000	7.8000	+6.122%	2	348	-37.564%
2025-09-29	7.3500	7.3500	7.3500	7.3500	-1.342%	1	346	-33.741%
2025-09-26	7.5000	7.6000	7.4500	7.4500	+4.342%	5	346	-34.631%
2025-09-23	7.1400	7.1400	7.1400	7.1400	+8.511%	1	343	-31.793%
2025-09-19	6.5800	6.5800	6.5800	6.5800	+6.992%	4	342	-25.988%
2025-09-18	6.2100	6.2100	6.1500	6.1500	-5.385%	59	342	-20.813%
2025-09-17	6.7500	6.8000	6.5000	6.5000	-4.412%	8	395	-25.077%
2025-09-16	6.8000	6.8000	6.8000	6.8000	-2.158%	1	399	-28.382%
2025-09-11	6.9700	6.9700	6.9500	6.9500	-0.714%	2	399	-29.928%
2025-09-09	7.0000	7.0000	7.0000	7.0000	-0.709%	2	399	-30.429%
2025-09-08	7.0500	7.0500	7.0500	7.0500	-4.730%	1	399	-30.922%
2025-09-02	7.4000	7.4000	7.4000	7.4000	+1.370%	2	399	-34.189%
2025-08-29	7.3000	7.3000	7.3000	7.3000	+3.989%	2	397	-33.288%
2025-08-28	7.0200	7.0200	7.0200	7.0200	-3.172%	1	397	-30.627%
2025-08-27	7.2000	7.2500	7.2000	7.2500	-1.361%	30	397	-32.828%
2025-08-26	7.3000	7.3500	7.3000	7.3500	0.000%	2	407	-33.741%
2025-08-22	7.3000	7.3500	7.3000	7.3500	-3.289%	5	407	-33.741%
2025-08-21	7.6000	7.6000	7.6000	7.6000	+2.842%	1	409	-35.921%
2025-08-20	7.3900	7.3900	7.3900	7.3900	+5.571%	20	409	-34.100%
2025-08-19	7.0000	7.0000	7.0000	7.0000	+1.449%	1	389	-30.429%
2025-08-18	6.8000	7.0500	6.8000	6.9000	+4.545%	13	389	-29.420%
2025-08-15	6.6000	6.6000	6.6000	6.6000	+1.538%	1	381	-26.212%
2025-08-12	6.4500	6.6000	6.4500	6.5000	-5.797%	8	380	-25.077%
2025-08-11	6.9000	6.9000	6.9000	6.9000	-1.429%	1	387	-29.420%
2025-08-07	7.0000	7.0000	7.0000	7.0000	+1.156%	1	386	-30.429%
2025-08-06	7.0000	7.0000	6.9200	6.9200	-0.432%	3	385	-29.624%
2025-08-05	7.0000	7.0000	6.9500	6.9500	+3.116%	3	383	-29.928%
2025-08-04	7.0000	7.0000	6.7400	6.7400	-6.389%	2	385	-27.745%
2025-08-01	6.9800	7.2000	6.9800	7.2000	+14.286%	3	386	-32.361%
2025-07-31	5.8000	6.3500	5.8000	6.3000	-20.253%	34	387	-22.698%
2025-07-30	7.7500	7.9000	7.7500	7.9000	-3.659%	20	402	-38.354%
2025-07-29	7.9000	8.2000	7.9000	8.2000	+2.372%	28	402	-40.610%
2025-07-28	7.9600	8.2000	7.9600	8.0100	-1.476%	4	395	-39.201%
2025-07-25	8.3000	8.3000	8.1300	8.1300	-3.787%	2	394	-40.098%
2025-07-24	8.4200	8.4500	8.4200	8.4500	-7.143%	3	394	-42.367%
2025-07-22	9.1000	9.1000	9.1000	9.1000	-1.622%	1	394	-46.484%
2025-07-18	9.2500	9.2500	9.2500	9.2500	-1.281%	1	393	-47.351%
2025-07-15	9.3700	9.4200	9.3700	9.3700	+1.848%	10	393	-48.026%
2025-07-14	9.2000	9.2000	9.2000	9.2000	-2.646%	1	387	-47.065%
2025-07-11	9.4500	9.4500	9.4500	9.4500	+0.106%	2	388	-48.466%
2025-07-09	9.4400	9.4400	9.4400	9.4400	-5.600%	1	386	-48.411%
2025-07-08	10.0500	10.0500	10.0000	10.0000	-2.913%	9	387	-51.300%
2025-07-07	10.3000	10.3000	10.3000	10.3000	-3.286%	1	387	-52.718%
2025-07-02	10.6500	10.6500	10.6500	10.6500	-2.024%	1	387	-54.272%
2025-07-01	10.4000	10.9000	10.4000	10.8700	+2.066%	12	387	-55.198%
2025-06-27	10.6500	10.6500	10.6500	10.6500	-3.182%	14	377	-54.272%
2025-06-26	11.0000	11.0000	11.0000	11.0000	-5.172%	1	390	-55.727%
2025-06-25	11.5700	11.6000	11.5700	11.6000	-0.855%	2	390	-58.017%
2025-06-24	11.7000	11.7000	11.7000	11.7000	-4.490%	1	390	-58.376%
2025-06-23	13.1000	13.1000	12.2500	12.2500	-5.769%	5	391	-60.245%
2025-06-20	13.0000	13.0000	13.0000	13.0000	-3.489%	2	391	-62.538%
2025-06-13	13.4700	13.4700	13.4700	13.4700	+2.824%	6	391	-63.846%
2025-06-12	13.4500	13.4500	13.1000	13.1000	+2.344%	7	394	-62.824%
2025-06-06	12.9000	12.9000	12.8000	12.8000	-5.535%	14	398	-61.953%
2025-06-05	13.6500	13.6500	13.4500	13.5500	-0.587%	15	397	-64.059%
2025-06-04	14.0500	14.0500	13.6300	13.6300	-4.014%	48	397	-64.270%
2025-06-03	14.3000	14.3500	14.2000	14.2000	-1.730%	4	397	-65.704%
2025-06-02	14.4000	14.6200	14.4000	14.4500	-3.020%	42	397	-66.298%
2025-05-30	15.4000	15.4000	14.9000	14.9000	+0.202%	4	432	-67.315%
2025-05-29	14.7900	14.9000	14.6500	14.8700	+0.473%	16	432	-67.249%
2025-05-28	14.8500	14.8500	14.8000	14.8000	-1.333%	12	433	-67.095%
2025-05-27	15.4000	15.4000	15.0000	15.0000	-6.542%	37	421	-67.533%
2025-05-23	16.5000	16.5000	16.0500	16.0500	+5.592%	4	406	-69.657%
2025-05-22	15.1000	15.3000	15.1000	15.2000	0.000%	90	406	-67.961%
2025-05-21	15.2000	15.2000	15.2000	15.2000	+2.013%	1	359	-67.961%
2025-05-20	14.9000	15.0500	14.9000	14.9000	+2.055%	39	359	-67.315%
2025-05-19	14.6000	14.6000	14.6000	14.6000	-0.680%	1	324	-66.644%
2025-05-16	14.8500	14.9700	14.5800	14.7000	+3.521%	12	324	-66.871%
2025-05-15	14.2000	14.3500	14.1500	14.2000	+0.781%	13	324	-65.704%
2025-05-14	14.0900	14.0900	14.0900	14.0900	+2.697%	1	312	-65.436%
2025-05-13	14.2000	14.2000	13.7200	13.7200	-6.348%	7	312	-64.504%
2025-05-12	14.4500	14.7800	14.4500	14.6500	-15.805%	15	310	-66.758%
2025-05-09	17.3500	17.4000	17.3500	17.4000	+4.630%	250	312	-72.011%
2025-05-08	16.6300	16.6300	16.6300	16.6300	-6.045%	1	235	-70.716%
2025-05-06	17.5000	17.7000	17.5000	17.7000	+5.107%	12	235	-72.486%
2025-05-05	17.0000	17.0000	16.7700	16.8400	-1.520%	11	225	-71.081%
2025-05-02	16.6000	17.1000	16.6000	17.1000	-4.469%	8	229	-71.520%
2025-05-01	17.5500	18.1500	17.3100	17.9000	-13.942%	53	229	-72.793%
2025-04-30	20.8100	20.8100	20.8000	20.8000	+6.941%	3	206	-76.587%
2025-04-29	19.4500	19.4500	19.4500	19.4500	-2.555%	3	203	-74.961%
2025-04-28	19.8500	19.9600	19.8500	19.9600	+1.578%	2	206	-75.601%
2025-04-25	19.6500	19.6500	19.6500	19.6500	-5.529%	2	205	-75.216%
2025-04-24	21.5500	21.5500	20.8000	20.8000	-1.047%	5	204	-76.587%
2025-04-23	22.0000	22.0000	21.0200	21.0200	-23.116%	14	203	-76.832%
2025-04-21	26.5100	27.3400	25.1500	27.3400	+4.351%	15	194	-82.187%
2025-04-16	23.8400	26.2000	23.8400	26.2000	+13.175%	22	179	-81.412%
2025-04-15	20.8600	23.1500	20.8600	23.1500	+1.535%	3	157	-78.963%
2025-04-14	22.2000	22.8000	21.4000	22.8000	-0.870%	14	154	-78.640%
2025-04-11	22.0000	23.0000	22.0000	23.0000	+15.000%	22	164	-78.826%
2025-04-10	20.2000	23.5800	20.0000	20.0000	+2.564%	11	153	-75.650%
2025-04-09	27.0800	27.5000	18.7200	19.5000	-32.292%	14	148	-75.026%
2025-04-08	22.0100	28.8000	22.0100	28.8000	+20.000%	25	139	-83.090%
2025-04-07	31.0000	31.0000	24.0000	24.0000	-11.111%	10	120	-79.708%
2025-04-04	26.6000	30.3800	26.6000	27.0000	+17.391%	32	121	-81.963%
2025-04-03	20.0000	23.9000	20.0000	23.0000	+23.324%	55	114	-78.826%
2025-04-02	18.2500	18.6500	18.2500	18.6500	-4.359%	71	33	-73.887%
2025-04-01	19.5000	19.5000	19.5000	19.5000	+8.333%	1	33	-75.026%
2025-03-31	20.0000	20.0000	18.0000	18.0000	-7.692%	2	32	-72.944%
2025-03-28	19.5000	19.5000	19.5000	19.5000	+30.000%	2	30	-75.026%
2025-03-27	16.4000	16.4000	15.0000	15.0000	-8.759%	4	29	-67.533%
2025-03-24	16.0000	16.4400	16.0000	16.4400	-9.670%	4	25	-70.377%
2025-03-21	18.2000	18.2000	18.2000	18.2000	+5.814%	2	23	-73.242%
2025-03-20	18.0000	18.0000	17.0300	17.2000	-7.027%	10	22	-71.686%
2025-03-19	18.5000	18.5000	18.5000	18.5000	+3.641%	1	14	-73.676%
2025-03-14	17.8500	17.8500	17.8500	17.8500	-6.545%	2	13	-72.717%
2025-03-13	18.0000	19.1000	18.0000	19.1000	+12.353%	2	12	-74.503%
2025-03-12	17.0500	17.0500	17.0000	17.0000	-13.486%	10	12	-71.353%
2025-03-10	19.0500	19.6500	19.0500	19.6500	0.000%	2	2	-75.216%