Dark

META20271217P310
META Dec 17 2027 310.00 Put (META271217P00310000)
option OPRA

EOD

Sep 11, 2026

6.20+0.813%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	6.2000	6.2000	6.1000	6.2000	+0.813%	3	391	0.000%
2026-09-09	6.1500	6.1500	6.1500	6.1500	-11.511%	2	391	+0.813%
2026-09-08	7.1500	7.1500	6.9500	6.9500	-1.418%	2	391	-10.791%
2026-09-03	7.0500	7.0500	7.0500	7.0500	-25.000%	1	390	-12.057%
2026-08-27	9.4000	9.4000	9.4000	9.4000	-13.364%	2	391	-34.043%
2026-08-24	10.8500	10.8500	10.8500	10.8500	-0.459%	1	391	-42.857%
2026-08-21	10.8000	11.0000	10.8000	10.9000	-3.540%	4	391	-43.119%
2026-08-19	10.9000	11.3000	10.9000	11.3000	-2.586%	3	392	-45.133%
2026-08-18	11.2000	11.6000	11.2000	11.6000	+20.833%	2	394	-46.552%
2026-08-17	9.6000	9.6000	9.6000	9.6000	+5.495%	1	392	-35.417%
2026-08-12	9.1000	9.1000	9.1000	9.1000	-5.699%	1	391	-31.868%
2026-08-07	9.8800	9.8800	9.6500	9.6500	-6.311%	6	391	-35.751%
2026-08-06	10.1000	10.3000	10.1000	10.3000	-18.898%	3	397	-39.806%
2026-07-30	12.7000	12.7000	12.7000	12.7000	+17.593%	1	397	-51.181%
2026-07-29	10.8000	10.8000	10.8000	10.8000	+1.408%	1	397	-42.593%
2026-07-27	10.6500	10.6500	10.6500	10.6500	-3.182%	1	396	-41.784%
2026-07-24	10.5500	11.0000	10.5500	11.0000	0.000%	2	397	-43.636%
2026-07-23	10.7000	11.0000	10.7000	11.0000	+7.843%	2	397	-43.636%
2026-07-22	10.0000	10.2000	10.0000	10.2000	+9.091%	2	396	-39.216%
2026-07-21	9.3500	9.3500	9.3500	9.3500	-4.299%	4	395	-33.690%
2026-07-20	9.7700	9.7700	9.7700	9.7700	-4.961%	1	399	-36.540%
2026-07-17	10.2800	10.2800	10.2800	10.2800	+9.362%	8	399	-39.689%
2026-07-15	9.4000	9.4000	9.4000	9.4000	-6.468%	1	399	-34.043%
2026-07-13	9.6500	10.1500	9.6500	10.0500	+5.789%	5	400	-38.308%
2026-07-10	9.4500	9.5000	9.4500	9.5000	-3.846%	2	398	-34.737%
2026-07-09	10.3000	10.3000	9.8800	9.8800	+1.333%	2	398	-37.247%
2026-07-08	10.1000	10.1000	9.7500	9.7500	+3.175%	2	399	-36.410%
2026-07-07	9.2000	9.4500	9.2000	9.4500	-3.571%	12	399	-34.392%
2026-07-06	10.4000	10.4000	9.8000	9.8000	-3.448%	12	394	-36.735%
2026-07-02	10.2500	10.2500	10.1500	10.1500	+10.326%	10	384	-38.916%
2026-07-01	9.2000	9.2000	9.2000	9.2000	-18.584%	1	384	-32.609%
2026-06-29	11.3000	11.3000	11.3000	11.3000	-7.301%	1	385	-45.133%
2026-06-26	12.1900	12.1900	12.1900	12.1900	+9.820%	1	384	-49.139%
2026-06-18	11.1500	11.1500	10.7000	11.1000	-3.478%	4	382	-44.144%
2026-06-17	11.4000	11.5000	11.4000	11.5000	+18.802%	2	382	-46.087%
2026-06-15	9.6800	9.6800	9.6800	9.6800	-13.262%	2	382	-35.950%
2026-06-10	11.1600	11.1600	11.1600	11.1600	+6.794%	1	382	-44.444%
2026-06-09	10.2500	10.4500	10.2500	10.4500	+11.170%	3	381	-40.670%
2026-06-05	9.4000	9.4000	9.4000	9.4000	+11.905%	1	379	-34.043%
2026-05-27	8.5000	8.6000	8.4000	8.4000	-1.176%	43	378	-26.190%
2026-05-26	8.5000	8.5000	8.5000	8.5000	-14.573%	5	380	-27.059%
2026-05-12	10.1500	10.1500	9.9500	9.9500	+15.429%	2	384	-37.688%
2026-04-29	8.7000	8.7000	8.6200	8.6200	-57.327%	2	384	-28.074%
2026-03-27	20.1500	20.2000	20.1500	20.2000	+12.535%	2	384	-69.307%
2026-03-26	16.5000	18.3500	16.5000	17.9500	+31.502%	6	386	-65.460%
2026-03-24	13.6600	13.6600	13.6500	13.6500	+16.170%	2	391	-54.579%
2026-03-17	11.7500	11.7500	11.7500	11.7500	-1.261%	1	391	-47.234%
2026-03-12	11.9000	11.9000	11.9000	11.9000	+7.692%	1	391	-47.899%
2026-03-03	11.1000	11.2500	11.0500	11.0500	+6.250%	4	391	-43.891%
2026-02-26	10.4000	10.4000	10.4000	10.4000	+44.444%	1	391	-40.385%
2026-01-29	7.9500	7.9500	7.0000	7.2000	-26.755%	33	391	-13.889%
2026-01-27	9.8300	9.8300	9.8300	9.8300	-1.404%	2	407	-36.928%
2026-01-26	9.9200	9.9700	9.9200	9.9700	-2.255%	2	406	-37.813%
2026-01-23	10.2000	10.2000	10.2000	10.2000	-3.500%	1	406	-39.216%
2026-01-22	10.5000	10.6000	10.5000	10.5700	-10.877%	3	405	-41.343%
2026-01-21	11.8300	11.8600	11.8300	11.8600	+2.773%	2	406	-47.723%
2026-01-20	11.5400	11.5400	11.5400	11.5400	+4.909%	1	407	-46.274%
2026-01-15	11.0000	11.0000	11.0000	11.0000	+3.093%	1	408	-43.636%
2026-01-13	10.6700	10.6700	10.6700	10.6700	+10.800%	1	408	-41.893%
2026-01-05	9.5800	9.6300	9.5800	9.6300	-2.035%	5	408	-35.618%
2025-12-29	9.8000	9.8300	9.7000	9.8300	+2.932%	5	408	-36.928%
2025-12-23	9.7800	9.7800	9.5500	9.5500	-11.163%	23	411	-35.079%
2025-12-17	10.7000	10.8500	9.7000	10.7500	+1.224%	16	411	-42.326%
2025-12-09	10.6200	10.6200	10.6200	10.6200	-1.667%	1	403	-41.620%
2025-12-05	10.7100	10.8000	10.7100	10.8000	-7.296%	2	402	-42.593%
2025-12-01	11.6500	11.6500	11.6500	11.6500	-23.406%	1	401	-46.781%
2025-11-21	15.2100	15.2100	15.2100	15.2100	+22.169%	2	401	-59.237%
2025-11-05	12.4500	12.4500	12.4500	12.4500	-0.400%	1	403	-50.201%
2025-11-03	12.5000	12.5000	12.5000	12.5000	+17.592%	1	403	-50.400%
2025-10-30	11.5500	11.9500	10.6300	10.6300	+23.175%	6	403	-41.675%
2025-10-24	8.6900	8.6900	8.6200	8.6300	-0.576%	12	407	-28.158%
2025-10-23	8.6900	8.6900	8.6500	8.6800	-3.556%	14	419	-28.571%
2025-10-20	9.1000	9.1000	9.0000	9.0000	-14.286%	3	405	-31.111%
2025-10-16	10.5000	10.5000	10.5000	10.5000	+6.599%	1	408	-40.952%
2025-10-15	9.8500	9.8500	9.8500	9.8500	+2.604%	2	407	-37.056%
2025-10-13	9.6000	9.6000	9.6000	9.6000	-5.419%	1	409	-35.417%
2025-10-10	10.1000	10.1500	10.1000	10.1500	+4.103%	2	410	-38.916%
2025-10-07	9.7000	9.8000	9.7000	9.7500	+4.055%	6	414	-36.410%
2025-10-03	9.3700	9.3700	9.3700	9.3700	+2.967%	38	414	-33.831%
2025-10-02	9.1000	9.1000	9.1000	9.1000	-1.622%	50	376	-31.868%
2025-10-01	9.1000	9.2500	9.1000	9.2500	+7.935%	172	326	-32.973%
2025-09-30	8.5700	8.5700	8.5700	8.5700	+4.512%	50	154	-27.655%
2025-09-26	8.2000	8.2000	8.2000	8.2000	+3.797%	1	104	-24.390%
2025-09-23	7.7000	7.9000	7.6800	7.9000	-1.863%	73	103	-21.519%
2025-08-27	8.0500	8.0500	8.0500	8.0500	+4.545%	1	33	-22.981%
2025-08-19	7.7000	7.7000	7.7000	7.7000	0.000%	1	32	-19.481%
2025-08-18	7.7000	7.7000	7.7000	7.7000	+6.944%	1	31	-19.481%
2025-08-15	7.2000	7.2000	7.2000	7.2000	+0.699%	1	30	-13.889%
2025-08-14	7.1000	7.1500	7.1000	7.1500	0.000%	2	29	-13.287%
2025-08-13	7.1000	7.1500	7.1000	7.1500	+2.143%	5	27	-13.287%
2025-08-12	7.2000	7.2500	7.0000	7.0000	-5.405%	3	22	-11.429%
2025-08-11	7.4000	7.4000	7.4000	7.4000	-2.632%	2	19	-16.216%
2025-08-07	7.3000	7.6000	7.3000	7.6000	-1.299%	4	17	-18.421%
2025-08-06	7.6000	7.7000	7.6000	7.7000	+1.717%	5	14	-19.481%
2025-08-01	7.5700	7.5700	7.5700	7.5700	+12.148%	1	10	-18.098%
2025-07-31	6.7500	6.7500	6.7500	6.7500	-21.603%	1	10	-8.148%
2025-07-28	8.6100	8.6100	8.6100	8.6100	-19.155%	1	10	-27.991%
2025-07-16	10.6500	10.6500	10.6500	10.6500	+3.398%	1	9	-41.784%
2025-07-10	10.3300	10.3300	10.3000	10.3000	-14.876%	2	9	-39.806%
2025-07-02	12.1000	12.1000	12.1000	12.1000	+6.608%	1	8	-48.760%
2025-06-30	11.3500	11.3500	11.3500	11.3500	-11.673%	1	9	-45.374%
2025-06-24	12.8500	12.8500	12.8500	12.8500	-6.545%	1	9	-51.751%
2025-06-20	13.7500	13.7500	13.7500	13.7500	-2.135%	2	8	-54.909%
2025-06-06	14.0500	14.0500	14.0500	14.0500	-6.458%	2	8	-55.872%
2025-06-04	15.0200	15.0200	15.0200	15.0200	-6.708%	18	8	-58.722%
2025-05-28	16.1000	16.1000	16.1000	16.1000	-1.829%	6	21	-61.491%
2025-05-27	16.9000	16.9000	16.4000	16.4000	+1.110%	12	15	-62.195%
2025-05-12	16.0500	16.2200	16.0500	16.2200	-12.087%	2	8	-61.776%
2025-05-08	18.4500	18.4500	18.4500	18.4500	-5.530%	5	9	-66.396%
2025-05-06	19.5300	19.5300	19.5300	19.5300	-35.757%	1	4	-68.254%
2025-04-21	30.0000	30.4000	30.0000	30.4000	+43.059%	2	3	-79.605%
2025-04-09	29.5000	29.5000	21.2500	21.2500	-28.427%	2	2	-70.824%
2025-04-04	29.0000	30.0000	29.0000	29.6900	+16.890%	6	4	-79.118%
2025-04-03	25.0000	25.4000	23.7000	25.4000	+11.404%	3	3	-75.591%
2025-03-31	22.8000	22.8000	22.8000	22.8000	0.000%	1	1	-72.807%