Dark

META20271217P320
META Dec 17 2027 320.00 Put (META271217P00320000)
option OPRA

EOD

Sep 16, 2026

6.20-9.753%(-0.67)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	6.0100	6.2000	6.0100	6.2000	-9.753%	10	155	0.000%
2026-09-09	6.8700	6.8700	6.8700	6.8700	-12.148%	2	161	-9.753%
2026-09-03	7.8200	7.8200	7.8200	7.8200	-21.010%	3	161	-20.716%
2026-08-31	9.8000	9.9000	9.8000	9.9000	-6.161%	2	161	-37.374%
2026-08-26	10.5500	10.5500	10.5500	10.5500	-27.740%	11	160	-41.232%
2026-07-30	14.6000	14.6000	14.6000	14.6000	+22.176%	5	149	-57.534%
2026-07-29	11.9500	11.9500	11.9500	11.9500	+7.464%	1	144	-48.117%
2026-07-22	11.1200	11.1200	11.1200	11.1200	+0.180%	5	144	-44.245%
2026-07-13	11.2500	11.2500	11.1000	11.1000	+3.738%	6	144	-44.144%
2026-07-07	10.7000	10.7000	10.7000	10.7000	-2.727%	4	147	-42.056%
2026-07-06	11.5500	11.5500	11.0000	11.0000	-4.348%	5	151	-43.636%
2026-07-02	10.7500	11.5000	10.7500	11.5000	+3.232%	33	141	-46.087%
2026-06-15	11.1400	11.1400	11.1400	11.1400	+4.798%	1	141	-44.345%
2026-06-02	10.6300	10.6300	10.6300	10.6300	+19.438%	1	141	-41.675%
2026-05-29	8.8000	8.9000	8.8000	8.9000	-7.292%	76	141	-30.337%
2026-05-27	9.5000	9.6000	9.5000	9.6000	-7.246%	6	100	-35.417%
2026-05-14	10.3500	10.3500	10.3500	10.3500	-2.817%	5	104	-40.097%
2026-05-05	10.6500	10.6500	10.6500	10.6500	+12.105%	1	100	-41.784%
2026-04-29	9.5000	9.5000	9.5000	9.5000	-17.749%	1	100	-34.737%
2026-04-14	11.5500	11.5500	11.5500	11.5500	-13.677%	1	100	-46.320%
2026-04-10	13.2400	13.3800	13.2400	13.3800	-25.667%	2	101	-53.662%
2026-03-31	18.2500	18.2500	18.0000	18.0000	-9.320%	3	102	-65.556%
2026-03-26	18.2000	20.4000	18.2000	19.8500	+30.592%	7	102	-68.766%
2026-03-20	15.2000	15.2000	15.2000	15.2000	+14.029%	1	104	-59.211%
2026-03-16	13.3300	13.3300	13.3300	13.3300	+7.241%	1	105	-53.488%
2026-03-09	12.4100	12.4300	12.4100	12.4300	+61.429%	2	105	-50.121%
2026-01-29	7.7000	7.7000	7.7000	7.7000	-30.127%	1	105	-19.481%
2026-01-26	10.8900	11.0200	10.8900	11.0200	-6.133%	2	105	-43.739%
2026-01-22	11.7000	11.7400	11.7000	11.7400	-10.654%	2	106	-47.189%
2026-01-21	13.1300	13.1400	13.1300	13.1400	+23.380%	2	107	-52.816%
2025-12-23	10.8300	10.8300	10.6500	10.6500	-10.127%	7	107	-41.784%
2025-12-08	11.8500	11.8500	11.8500	11.8500	-7.422%	5	110	-47.679%
2025-12-01	12.8000	12.8000	12.8000	12.8000	-7.581%	1	105	-51.563%
2025-11-24	14.8000	14.8000	13.8500	13.8500	-17.066%	7	105	-55.235%
2025-11-21	16.8000	16.8000	16.7000	16.7000	+10.963%	2	107	-62.874%
2025-11-12	15.0500	15.0500	15.0500	15.0500	+1.007%	1	108	-58.804%
2025-11-07	15.0000	15.0000	14.9000	14.9000	+7.971%	3	108	-58.389%
2025-11-05	13.8000	13.8000	13.8000	13.8000	+11.741%	1	108	-55.072%
2025-10-30	12.5000	12.9500	11.8700	12.3500	+22.520%	5	108	-49.798%
2025-10-22	10.0000	10.1000	10.0000	10.0800	+0.800%	78	109	-38.492%
2025-10-20	10.0000	10.0000	10.0000	10.0000	-7.834%	2	145	-38.000%
2025-10-13	10.5000	10.8500	10.5000	10.8500	-2.164%	3	145	-42.857%
2025-10-06	11.0900	11.0900	11.0900	11.0900	+27.179%	1	145	-44.094%
2025-09-23	8.7600	8.7600	8.7200	8.7200	+7.654%	2	145	-28.899%
2025-09-22	8.0000	8.1000	8.0000	8.1000	+1.887%	22	144	-23.457%
2025-09-19	7.9500	7.9500	7.9500	7.9500	+6.000%	1	143	-22.013%
2025-09-18	7.5000	7.5000	7.5000	7.5000	-12.281%	3	143	-17.333%
2025-09-09	8.5500	8.5500	8.5500	8.5500	-3.390%	1	143	-27.485%
2025-09-02	8.8500	8.8500	8.8500	8.8500	+0.568%	1	144	-29.944%
2025-08-27	8.8000	8.8000	8.8000	8.8000	-3.190%	1	144	-29.545%
2025-08-21	9.0900	9.0900	9.0900	9.0900	+6.941%	1	145	-31.793%
2025-08-19	8.5000	8.5000	8.5000	8.5000	0.000%	1	145	-27.059%
2025-08-18	8.4000	8.5000	8.4000	8.5000	+6.250%	2	144	-27.059%
2025-08-12	8.0000	8.0000	8.0000	8.0000	-2.439%	1	142	-22.500%
2025-08-11	8.0500	8.2000	8.0500	8.2000	-1.205%	5	141	-24.390%
2025-08-07	8.0500	8.3000	8.0500	8.3000	+2.469%	4	136	-25.301%
2025-08-06	8.5000	8.5000	8.1000	8.1000	-4.142%	2	134	-23.457%
2025-08-01	8.4500	8.4500	8.4500	8.4500	+12.667%	1	133	-26.627%
2025-07-31	7.4200	7.5000	7.1500	7.5000	-22.037%	54	134	-17.333%
2025-07-29	9.6200	9.6200	9.6200	9.6200	-1.333%	1	127	-35.551%
2025-07-28	9.5300	9.7500	9.5300	9.7500	-2.695%	2	127	-36.410%
2025-07-25	10.0200	10.0200	10.0200	10.0200	-2.718%	1	128	-38.124%
2025-07-23	10.5000	10.5000	10.3000	10.3000	-10.435%	11	127	-39.806%
2025-07-18	11.7000	11.7000	11.5000	11.5000	-1.625%	2	128	-46.087%
2025-07-17	11.6900	11.6900	11.6900	11.6900	+0.343%	1	129	-46.963%
2025-07-16	11.7300	11.7300	11.6500	11.6500	+3.097%	2	128	-46.781%
2025-07-10	11.5000	11.5000	11.3000	11.3000	-5.042%	2	126	-45.133%
2025-07-08	11.9000	11.9000	11.9000	11.9000	-1.653%	10	126	-47.899%
2025-07-03	12.0000	12.1000	12.0000	12.1000	-2.576%	3	126	-48.760%
2025-07-01	12.4200	12.4200	12.4200	12.4200	-0.241%	2	126	-50.081%
2025-06-30	12.3000	12.4500	12.3000	12.4500	-4.231%	2	124	-50.201%
2025-06-26	12.9500	13.0000	12.9500	13.0000	-5.455%	11	122	-52.308%
2025-06-25	13.6500	13.8200	13.6500	13.7500	-11.576%	12	121	-54.909%
2025-06-20	15.0500	15.5500	15.0500	15.5500	+3.667%	22	125	-60.129%
2025-06-16	15.0000	15.0000	15.0000	15.0000	-4.215%	10	115	-58.667%
2025-06-12	15.6600	15.6600	15.6600	15.6600	+3.026%	1	118	-60.409%
2025-06-06	15.3500	15.3500	15.2000	15.2000	-5.590%	12	117	-59.211%
2025-06-05	16.1000	16.1000	16.1000	16.1000	-1.529%	1	114	-61.491%
2025-06-04	16.4000	16.4100	16.3500	16.3500	-4.106%	29	110	-62.080%
2025-06-03	17.0500	17.0500	17.0500	17.0500	-3.125%	2	110	-63.636%
2025-05-28	17.7000	17.7500	17.6000	17.6000	-1.676%	15	110	-64.773%
2025-05-27	17.9000	17.9000	17.9000	17.9000	+1.016%	3	104	-65.363%
2025-05-19	17.7200	17.7200	17.7200	17.7200	+2.074%	2	104	-65.011%
2025-05-12	17.5000	17.5000	17.3600	17.3600	-12.279%	3	105	-64.286%
2025-05-08	20.2200	20.2200	19.7900	19.7900	-6.871%	2	106	-68.671%
2025-05-06	21.0000	21.2500	21.0000	21.2500	+3.507%	2	105	-70.824%
2025-05-05	20.5300	20.5300	20.5300	20.5300	-27.762%	1	104	-69.800%
2025-04-17	28.4200	28.4200	28.4200	28.4200	+2.047%	2	103	-78.184%
2025-04-15	27.8500	27.8500	27.8500	27.8500	+17.017%	100	103	-77.738%
2025-04-09	23.8000	23.8000	23.8000	23.8000	-27.682%	2	3	-73.950%
2025-04-04	32.9100	32.9100	32.9100	32.9100	+20.241%	4	4	-81.161%
2025-04-03	27.3700	27.3700	27.3700	27.3700	+19.000%	4	4	-77.347%
2025-04-01	23.1100	23.1100	23.0000	23.0000	-7.963%	3	1	-73.043%
2025-03-31	24.6000	24.9900	24.6000	24.9900	+24.576%	3	3	-75.190%
2025-03-28	20.0600	20.0600	20.0600	20.0600	+8.140%	2	1	-69.093%
2025-03-27	18.5500	18.5500	18.5500	18.5500	0.000%	1	1	-66.577%