Dark

META20271217P350
META Dec 17 2027 350.00 Put (META271217P00350000)
option OPRA

EOD

Sep 17, 2026

8.45-1.744%(-0.15)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.4500	8.4500	8.4500	8.4500	-1.744%	8	272	0.000%
2026-09-16	8.6000	8.6000	8.6000	8.6000	-1.149%	1	264	-1.744%
2026-09-15	8.7000	8.7000	8.7000	8.7000	-10.309%	2	264	-2.874%
2026-09-14	9.7000	9.7000	9.7000	9.7000	-3.483%	2	264	-12.887%
2026-09-09	10.5500	10.5500	10.0000	10.0500	-12.456%	22	266	-15.920%
2026-09-08	11.4800	11.4800	11.4800	11.4800	+1.503%	1	263	-26.394%
2026-09-04	11.3000	11.3100	11.3000	11.3100	-0.352%	6	257	-25.287%
2026-09-03	11.3500	11.3500	11.3500	11.3500	-11.604%	1	257	-25.551%
2026-09-02	12.9000	12.9000	12.8200	12.8400	-10.210%	3	257	-34.190%
2026-09-01	14.3000	14.3000	14.3000	14.3000	-2.389%	1	257	-40.909%
2026-08-31	14.6500	14.6500	14.6500	14.6500	+5.018%	1	258	-42.321%
2026-08-28	13.9500	13.9500	13.9500	13.9500	-7.738%	1	257	-39.427%
2026-08-27	15.1200	15.1200	15.1200	15.1200	-0.264%	1	258	-44.114%
2026-08-26	15.0000	15.1600	14.8000	15.1600	-13.173%	6	259	-44.261%
2026-08-24	17.5500	17.5700	17.4600	17.4600	-0.513%	3	255	-51.604%
2026-08-21	17.5500	17.5500	17.5500	17.5500	-3.039%	1	253	-51.852%
2026-08-18	17.1000	18.1000	17.1000	18.1000	+17.152%	16	252	-53.315%
2026-08-17	14.3000	15.4500	14.3000	15.4500	+13.187%	44	236	-45.307%
2026-08-14	13.6500	13.6500	13.6500	13.6500	+2.632%	1	194	-38.095%
2026-08-11	13.3000	13.3000	13.3000	13.3000	-8.528%	1	194	-36.466%
2026-08-10	14.5400	14.5400	14.5400	14.5400	-3.709%	1	193	-41.884%
2026-08-07	15.3500	15.3500	15.0500	15.1000	+7.397%	15	193	-44.040%
2026-08-05	14.0600	14.0600	14.0600	14.0600	-5.192%	1	187	-39.900%
2026-08-03	14.9200	14.9200	14.8300	14.8300	-25.813%	6	187	-43.021%
2026-07-30	29.5000	29.5000	19.9900	19.9900	+16.560%	32	186	-57.729%
2026-07-29	17.1500	17.1500	17.1500	17.1500	+7.524%	4	179	-50.729%
2026-07-24	16.3000	16.3000	15.9500	15.9500	-5.621%	19	179	-47.022%
2026-07-23	16.9000	16.9000	16.9000	16.9000	+21.234%	6	166	-50.000%
2026-07-10	13.9400	13.9400	13.9400	13.9400	-13.255%	1	163	-39.383%
2026-07-06	16.0700	16.0700	16.0700	16.0700	-0.186%	1	164	-47.418%
2026-07-02	15.0100	16.1000	15.0100	16.1000	+11.496%	2	164	-47.516%
2026-07-01	13.8500	14.4400	13.1000	14.4400	-20.265%	23	164	-41.482%
2026-06-30	18.1500	18.1500	18.1100	18.1100	+34.148%	7	161	-53.341%
2026-06-01	13.5000	13.5000	13.5000	13.5000	+9.756%	4	154	-37.407%
2026-05-29	12.3500	12.4000	12.1500	12.3000	-22.884%	81	152	-31.301%
2026-05-19	15.9500	15.9500	15.9500	15.9500	+8.282%	1	142	-47.022%
2026-05-11	14.7300	14.7300	14.7300	14.7300	+6.817%	1	141	-42.634%
2026-05-07	14.2600	14.2600	13.7900	13.7900	-6.824%	5	141	-38.724%
2026-05-05	14.8500	14.8500	14.8000	14.8000	-0.337%	44	144	-42.905%
2026-05-01	14.8500	14.8500	14.8500	14.8500	+18.990%	5	123	-43.098%
2026-04-29	12.4800	12.4800	12.4800	12.4800	-17.624%	1	123	-32.292%
2026-04-14	15.1600	15.1600	15.1500	15.1500	-17.797%	2	123	-44.224%
2026-04-08	20.1000	20.1000	18.4300	18.4300	-33.345%	2	123	-54.151%
2026-03-30	27.5000	27.8200	27.5000	27.6500	-2.641%	34	123	-69.439%
2026-03-27	28.0000	28.4000	28.0000	28.4000	+41.294%	30	122	-70.246%
2026-03-24	20.1000	20.1000	20.1000	20.1000	+22.936%	1	102	-57.960%
2026-03-09	16.3600	16.3600	16.3500	16.3500	-2.621%	2	102	-48.318%
2026-02-24	16.7900	16.7900	16.7900	16.7900	+3.133%	1	103	-49.672%
2026-02-23	16.2800	16.2800	16.2800	16.2800	+14.972%	1	103	-48.096%
2026-02-05	14.0000	14.6600	14.0000	14.1600	+4.194%	9	103	-40.325%
2026-02-04	13.5900	13.5900	13.5900	13.5900	+17.155%	1	103	-37.822%
2026-01-29	10.9400	11.6000	10.9400	11.6000	-17.730%	2	103	-27.155%
2026-01-28	14.1000	14.1000	14.1000	14.1000	-1.399%	1	104	-40.071%
2026-01-27	14.3000	14.3000	14.3000	14.3000	-2.721%	1	105	-40.909%
2026-01-26	14.7500	14.7500	14.7000	14.7000	-16.808%	2	105	-42.517%
2026-01-21	17.6300	17.6700	17.6300	17.6700	+2.733%	2	106	-52.179%
2026-01-20	17.1000	17.2000	17.1000	17.2000	+6.766%	21	105	-50.872%
2026-01-15	16.0600	16.1100	16.0600	16.1100	+15.733%	2	104	-47.548%
2025-12-30	13.9200	13.9200	13.9200	13.9200	-2.657%	4	104	-39.296%
2025-12-23	14.3500	14.3500	14.3000	14.3000	-7.443%	2	104	-40.909%
2025-12-17	15.4500	15.4500	15.4500	15.4500	-3.135%	1	102	-45.307%
2025-12-16	15.9500	15.9500	15.9500	15.9500	-2.744%	1	102	-47.022%
2025-12-09	16.4000	16.4000	16.4000	16.4000	-13.911%	1	102	-48.476%
2025-11-24	19.0500	19.0500	19.0500	19.0500	-10.981%	2	102	-55.643%
2025-11-19	21.4000	21.4000	21.4000	21.4000	+4.748%	1	102	-60.514%
2025-11-17	20.1500	20.4300	20.1500	20.4300	+1.390%	7	102	-58.639%
2025-11-14	20.1500	20.1500	20.1500	20.1500	-0.494%	1	104	-58.065%
2025-11-13	20.2500	20.2500	20.2500	20.2500	0.000%	20	105	-58.272%
2025-11-12	19.5300	20.2500	19.3500	20.2500	+4.006%	7	85	-58.272%
2025-11-11	19.4700	19.4700	19.4700	19.4700	+7.569%	2	83	-56.600%
2025-11-10	19.5900	19.5900	18.0000	18.1000	+2.550%	7	83	-53.315%
2025-10-31	16.6200	17.7500	16.6200	17.6500	+15.890%	6	78	-52.125%
2025-10-30	14.8900	17.0000	14.8900	15.2300	+31.293%	17	77	-44.517%
2025-10-27	11.6000	11.6000	11.6000	11.6000	-7.790%	1	88	-27.155%
2025-10-23	12.5800	12.5800	12.5800	12.5800	-2.329%	1	88	-32.830%
2025-10-21	12.8800	12.8800	12.8800	12.8800	-5.294%	1	87	-34.394%
2025-10-13	13.6000	13.6000	13.6000	13.6000	-5.556%	5	88	-37.868%
2025-10-10	14.4000	14.4000	14.4000	14.4000	+10.345%	1	88	-41.319%
2025-10-08	13.0500	13.0500	13.0500	13.0500	-6.317%	1	87	-35.249%
2025-10-07	13.9300	13.9300	13.9300	13.9300	+7.984%	5	87	-39.340%
2025-10-02	12.9500	13.1000	12.9000	12.9000	-1.901%	5	87	-34.496%
2025-10-01	13.2500	13.2500	13.1500	13.1500	+9.129%	3	83	-35.741%
2025-09-30	12.0000	12.0500	12.0000	12.0500	+4.510%	6	80	-29.876%
2025-09-25	11.5300	11.5300	11.5300	11.5300	+1.140%	24	77	-26.713%
2025-09-24	11.4000	11.4000	11.4000	11.4000	+1.877%	5	67	-25.877%
2025-09-23	10.8200	11.1900	10.8200	11.1900	+6.571%	6	67	-24.486%
2025-09-22	10.5000	10.5000	10.5000	10.5000	+1.942%	1	68	-19.524%
2025-09-19	10.3000	10.3000	10.3000	10.3000	+4.040%	1	68	-17.961%
2025-09-18	9.8000	9.9000	9.7500	9.9000	-7.477%	4	67	-14.646%
2025-09-17	10.7000	10.7000	10.7000	10.7000	-0.926%	1	63	-21.028%
2025-09-15	10.8000	10.8000	10.8000	10.8000	-0.461%	1	62	-21.759%
2025-09-09	10.8500	10.8500	10.8500	10.8500	+0.277%	2	63	-22.120%
2025-09-04	10.8000	10.8200	10.8000	10.8200	-5.913%	2	65	-21.904%
2025-08-27	11.5000	11.5000	11.5000	11.5000	+0.524%	1	65	-26.522%
2025-08-22	11.4400	11.4400	11.4400	11.4400	+0.793%	1	64	-26.136%
2025-08-19	11.3500	11.3500	11.3500	11.3500	+4.608%	2	63	-25.551%
2025-08-18	10.8500	10.8500	10.8500	10.8500	+6.164%	1	61	-22.120%
2025-08-13	10.2200	10.2200	10.2200	10.2200	-7.091%	2	60	-17.319%
2025-08-01	10.6500	11.0000	10.6500	11.0000	+15.183%	2	61	-23.182%
2025-07-31	9.8000	9.9200	9.5500	9.5500	-26.538%	33	60	-11.518%
2025-07-25	13.1500	13.1500	13.0000	13.0000	-10.345%	13	67	-35.000%
2025-07-22	14.5000	14.5000	14.5000	14.5000	+3.571%	3	66	-41.724%
2025-07-21	14.2500	14.2500	14.0000	14.0000	-3.978%	12	69	-39.643%
2025-07-18	14.7500	14.7500	14.5800	14.5800	-2.800%	2	60	-42.044%
2025-07-17	15.0000	15.0000	15.0000	15.0000	+1.351%	1	61	-43.667%
2025-07-15	14.6900	14.8000	14.5500	14.8000	+2.778%	3	62	-42.905%
2025-07-09	14.4000	14.6500	14.4000	14.4000	-7.395%	17	60	-41.319%
2025-07-08	15.5500	15.5500	15.5500	15.5500	-2.934%	1	61	-45.659%
2025-07-03	16.0200	16.0200	16.0200	16.0200	+1.392%	1	61	-47.253%
2025-06-30	15.7900	15.9000	15.7900	15.8000	-4.819%	38	62	-46.519%
2025-06-26	16.6500	16.6500	16.6000	16.6000	-5.034%	13	87	-49.096%
2025-06-25	17.5000	17.5000	17.4800	17.4800	-1.798%	6	86	-51.659%
2025-06-24	18.0500	18.0500	17.8000	17.8000	-7.580%	12	80	-52.528%
2025-06-16	19.2600	19.2600	19.2600	19.2600	-7.181%	9	79	-56.127%
2025-06-13	20.8000	20.8000	20.7500	20.7500	+4.798%	70	80	-59.277%
2025-06-11	19.5000	19.8000	19.5000	19.8000	+1.957%	4	91	-57.323%
2025-06-09	19.4200	19.4200	19.4200	19.4200	-0.257%	1	91	-56.488%
2025-06-06	19.4500	19.6800	19.4500	19.4700	-9.861%	36	91	-56.600%
2025-06-03	21.6000	21.6000	21.6000	21.6000	+1.647%	1	83	-60.880%
2025-06-02	22.2400	22.2400	21.2500	21.2500	-9.188%	17	82	-60.235%
2025-05-27	23.4000	23.4000	23.4000	23.4000	+2.183%	6	97	-63.889%
2025-05-22	22.9000	22.9000	22.9000	22.9000	+1.059%	3	91	-63.100%
2025-05-20	22.9000	23.0000	22.6400	22.6600	+0.133%	76	88	-62.710%
2025-05-19	22.6300	22.6300	22.6300	22.6300	-0.484%	2	52	-62.660%
2025-05-16	22.2600	22.7400	22.2600	22.7400	+8.286%	4	50	-62.841%
2025-05-14	21.1000	21.1000	20.9500	21.0000	-0.943%	14	48	-59.762%
2025-05-13	21.4000	21.4000	21.2000	21.2000	-4.933%	3	48	-60.142%
2025-05-12	22.2300	22.4000	22.2300	22.3000	-11.332%	13	45	-62.108%
2025-05-08	25.2000	25.2000	25.1500	25.1500	-5.202%	12	49	-66.402%
2025-05-01	27.3000	27.8000	26.5300	26.5300	-17.146%	14	55	-68.149%
2025-04-30	32.9500	32.9500	32.0000	32.0200	+3.290%	7	52	-73.610%
2025-04-28	31.0000	31.0000	31.0000	31.0000	+3.333%	1	51	-72.742%
2025-04-25	30.0000	30.0000	29.6500	30.0000	-7.777%	24	51	-71.833%
2025-04-24	32.5300	32.5300	32.5300	32.5300	-14.843%	5	46	-74.024%
2025-04-22	38.2000	38.2000	38.2000	38.2000	-7.573%	1	41	-77.880%
2025-04-21	41.3300	41.3300	41.3300	41.3300	+2.302%	1	42	-79.555%
2025-04-16	40.0800	40.4000	40.0800	40.4000	+21.687%	2	41	-79.084%
2025-04-15	33.2000	33.2000	33.2000	33.2000	-4.046%	5	41	-74.548%
2025-04-14	33.9000	34.6000	33.9000	34.6000	-7.487%	3	41	-75.578%
2025-04-10	36.5200	37.4000	36.5200	37.4000	+19.298%	2	40	-77.406%
2025-04-09	42.0000	42.3500	31.3500	31.3500	-17.500%	8	40	-73.046%
2025-04-08	38.0000	38.0000	38.0000	38.0000	-8.301%	1	38	-77.763%
2025-04-07	45.9300	45.9300	37.5800	41.4400	-5.582%	3	37	-79.609%
2025-04-04	42.0000	43.8900	42.0000	43.8900	+25.400%	22	38	-80.747%
2025-04-03	35.0000	35.0000	32.1000	35.0000	+13.636%	10	31	-75.857%
2025-03-31	30.8000	30.8000	30.8000	30.8000	+12.986%	4	21	-72.565%
2025-03-21	27.2600	27.2600	27.2600	27.2600	-4.082%	8	17	-69.002%
2025-03-18	28.4200	28.4200	28.4200	28.4200	+3.233%	2	13	-70.267%
2025-03-14	27.5300	27.5300	27.5300	27.5300	+2.724%	2	13	-69.306%
2025-03-12	26.8000	26.8000	26.8000	26.8000	-9.214%	11	12	-68.470%
2025-03-10	29.5200	29.5200	29.5200	29.5200	0.000%	1	1	-71.375%