Dark

META20271217P380
META Dec 17 2027 380.00 Put (META271217P00380000)
option OPRA

EOD

Sep 15, 2026

12.30-10.870%(-1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	12.3000	12.3000	12.3000	12.3000	-10.870%	1	565	0.000%
2026-09-11	13.8000	13.8000	13.8000	13.8000	-0.933%	1	565	-10.870%
2026-09-09	14.9500	14.9500	13.9300	13.9300	-14.540%	303	565	-11.701%
2026-09-03	16.1000	16.3000	16.1000	16.3000	-14.211%	2	718	-24.540%
2026-09-01	19.3000	19.3000	19.0000	19.0000	-7.767%	2	718	-35.263%
2026-08-31	20.6000	20.6000	20.6000	20.6000	+0.488%	1	720	-40.291%
2026-08-27	20.5000	20.5000	20.5000	20.5000	-3.756%	1	720	-40.000%
2026-08-17	21.3000	21.3000	21.3000	21.3000	+13.539%	1	720	-42.254%
2026-08-14	19.0500	19.0500	18.7600	18.7600	-10.667%	5	719	-34.435%
2026-08-12	20.3500	21.0000	20.3500	21.0000	-0.427%	40	715	-41.429%
2026-08-07	21.0900	21.0900	21.0900	21.0900	-1.907%	1	678	-41.679%
2026-08-04	21.5000	21.5000	21.5000	21.5000	-22.383%	1	678	-42.791%
2026-07-30	27.2500	27.7000	27.2500	27.7000	+25.909%	3	678	-55.596%
2026-07-27	22.0000	22.0000	22.0000	22.0000	+6.796%	5	678	-44.091%
2026-07-17	21.1000	21.8500	20.6000	20.6000	+7.853%	13	678	-40.291%
2026-07-16	19.1000	19.1000	19.1000	19.1000	-3.778%	1	678	-35.602%
2026-07-14	19.5500	19.8500	19.5500	19.8500	+3.385%	50	678	-38.035%
2026-07-13	19.4000	19.4000	19.2000	19.2000	-23.658%	23	726	-35.938%
2026-06-25	25.2500	25.2500	25.1500	25.1500	+13.288%	6	712	-51.093%
2026-06-17	21.5500	22.2000	21.5500	22.2000	+9.091%	2	714	-44.595%
2026-06-16	20.3500	20.3500	20.3500	20.3500	+8.824%	1	714	-39.558%
2026-06-05	18.4000	18.7000	18.3000	18.7000	-4.348%	218	714	-34.225%
2026-06-04	19.5500	19.5500	19.5500	19.5500	+2.841%	2	552	-37.084%
2026-06-02	19.0100	19.0100	19.0100	19.0100	-3.454%	1	552	-35.297%
2026-06-01	19.6900	19.6900	19.6900	19.6900	+18.258%	1	552	-37.532%
2026-05-27	16.6500	16.6500	16.6500	16.6500	-7.756%	1	552	-26.126%
2026-05-22	18.0500	18.0500	18.0500	18.0500	-7.007%	1	552	-31.856%
2026-05-19	19.6000	19.6000	19.4100	19.4100	-3.433%	3	553	-36.631%
2026-05-13	20.1000	20.1000	20.1000	20.1000	0.000%	1	553	-38.806%
2026-05-12	20.1500	20.4200	20.0000	20.1000	+3.555%	78	489	-38.806%
2026-05-04	20.2000	20.2000	19.2500	19.4100	+0.831%	9	489	-36.631%
2026-05-01	19.2500	19.2500	19.2500	19.2500	-3.120%	2	486	-36.104%
2026-04-30	19.6000	19.8700	19.6000	19.8700	+17.923%	2	486	-38.098%
2026-04-27	16.8300	16.8800	16.8300	16.8500	-3.824%	10	487	-27.003%
2026-04-22	17.5900	17.5900	17.5200	17.5200	-11.291%	5	487	-29.795%
2026-04-14	19.9200	19.9200	19.7500	19.7500	-22.701%	7	492	-37.722%
2026-04-08	25.5500	25.5500	25.5500	25.5500	-32.138%	3	492	-51.859%
2026-03-27	37.1800	37.6500	37.0400	37.6500	+45.031%	248	495	-67.331%
2026-03-24	25.9000	25.9600	25.9000	25.9600	+19.356%	2	368	-52.619%
2026-03-12	21.9500	21.9500	21.7500	21.7500	-6.652%	2	367	-43.448%
2026-03-09	23.2900	23.3000	23.2900	23.3000	+7.870%	16	369	-47.210%
2026-03-06	21.3000	21.6900	21.3000	21.6000	-0.917%	17	385	-43.056%
2026-02-18	21.7000	21.8000	21.7000	21.8000	+12.661%	2	369	-43.578%
2026-02-06	19.3500	19.3500	19.3500	19.3500	+16.918%	1	369	-36.434%
2026-02-03	16.5500	16.5500	16.5500	16.5500	+19.495%	11	369	-25.680%
2026-01-29	15.2000	15.2000	13.8500	13.8500	-27.789%	105	360	-11.191%
2026-01-27	19.2000	19.2000	19.1800	19.1800	-0.364%	2	413	-35.871%
2026-01-26	19.2600	19.2600	19.2500	19.2500	-1.786%	2	412	-36.104%
2026-01-23	19.6000	19.6000	19.6000	19.6000	-13.656%	1	413	-37.245%
2026-01-21	23.3000	23.3000	22.7000	22.7000	+5.581%	2	413	-45.815%
2026-01-15	21.5500	21.5500	21.5000	21.5000	-2.715%	8	413	-42.791%
2026-01-14	22.1000	22.1000	22.1000	22.1000	+4.245%	1	413	-44.344%
2026-01-13	21.1800	21.2000	21.1800	21.2000	+10.417%	2	413	-41.981%
2025-12-19	19.2000	19.2000	19.2000	19.2000	-4.950%	1	414	-35.938%
2025-12-17	20.2000	20.2000	20.2000	20.2000	-7.339%	1	414	-39.109%
2025-12-15	21.8000	21.8000	21.8000	21.8000	-1.580%	2	415	-43.578%
2025-12-02	22.1500	22.1500	22.1500	22.1500	-1.599%	1	415	-44.470%
2025-12-01	22.8500	22.8500	22.5100	22.5100	-0.398%	6	416	-45.358%
2025-11-28	22.6000	22.6000	22.6000	22.6000	-2.586%	1	415	-45.575%
2025-11-26	23.2000	23.2000	23.2000	23.2000	-6.073%	2	415	-46.983%
2025-11-24	25.5000	25.5000	24.7000	24.7000	-7.664%	6	415	-50.202%
2025-11-21	26.7500	26.7500	26.7500	26.7500	+2.294%	1	409	-54.019%
2025-11-13	26.1500	26.1500	26.1500	26.1500	+7.172%	4	409	-52.964%
2025-11-11	25.0400	25.0400	24.4000	24.4000	+4.229%	5	413	-49.590%
2025-11-10	23.2400	23.4100	23.2400	23.4100	-10.649%	6	413	-47.458%
2025-11-07	25.9000	26.7400	25.9000	26.2000	+5.859%	11	413	-53.053%
2025-11-06	24.7500	24.7500	24.7500	24.7500	+1.643%	5	413	-50.303%
2025-11-05	24.3500	24.3500	24.3500	24.3500	+2.743%	5	408	-49.487%
2025-11-04	23.7000	23.7000	23.7000	23.7000	+3.811%	1	408	-48.101%
2025-11-03	22.5500	22.8300	22.5500	22.8300	+11.912%	6	406	-46.124%
2025-10-30	21.6500	21.6500	20.4000	20.4000	+28.707%	2	406	-39.706%
2025-10-23	15.9000	15.9000	15.8500	15.8500	-4.056%	5	404	-22.397%
2025-10-20	16.5200	16.5200	16.5200	16.5200	-11.893%	1	404	-25.545%
2025-10-16	18.7500	18.7500	18.7500	18.7500	+6.232%	1	405	-34.400%
2025-10-15	17.6500	17.6500	17.6500	17.6500	+6.970%	1	406	-30.312%
2025-10-09	16.5500	16.5500	16.5000	16.5000	-7.459%	2	406	-25.455%
2025-10-07	17.8300	17.8300	17.8300	17.8300	+14.295%	2	407	-31.015%
2025-09-30	15.5000	15.6000	15.5000	15.6000	+21.875%	6	407	-21.154%
2025-09-22	12.8000	12.8000	12.8000	12.8000	-3.396%	1	410	-3.906%
2025-09-19	13.0500	13.3000	13.0000	13.2500	+4.992%	61	411	-7.170%
2025-09-18	12.6200	12.6200	12.6200	12.6200	-2.548%	1	392	-2.536%
2025-09-17	12.9500	12.9500	12.9500	12.9500	-6.498%	1	393	-5.019%
2025-09-15	13.8500	13.8500	13.8500	13.8500	-1.773%	40	394	-11.191%
2025-09-05	13.9000	14.1000	13.9000	14.1000	+1.075%	22	434	-12.766%
2025-09-04	13.9500	13.9500	13.9500	13.9500	-4.124%	1	443	-11.828%
2025-08-26	14.5500	14.5500	14.5500	14.5500	+0.692%	1	442	-15.464%
2025-08-19	14.4500	14.4500	14.4500	14.4500	+3.957%	4	442	-14.879%
2025-08-18	13.9000	13.9000	13.9000	13.9000	+4.511%	1	440	-11.511%
2025-08-14	13.3000	13.3000	13.3000	13.3000	0.000%	1	439	-7.519%
2025-08-13	13.2500	13.3000	13.2500	13.3000	+2.308%	2	440	-7.519%
2025-08-12	12.8400	13.0000	12.8400	13.0000	-7.143%	51	441	-5.385%
2025-08-04	13.9900	14.0000	13.9900	14.0000	-6.977%	2	466	-12.143%
2025-08-01	15.0500	15.0500	15.0500	15.0500	+18.225%	2	468	-18.272%
2025-07-31	12.1500	12.7300	12.1500	12.7300	-22.848%	15	467	-3.378%
2025-07-29	16.5000	16.5000	16.5000	16.5000	+1.538%	1	458	-25.455%
2025-07-28	16.4000	16.4000	16.2500	16.2500	-2.985%	7	458	-24.308%
2025-07-24	16.9500	16.9500	16.7500	16.7500	-12.760%	2	461	-26.567%
2025-07-17	19.3900	19.3900	19.2000	19.2000	+3.784%	4	460	-35.938%
2025-07-15	18.6000	18.6000	18.4500	18.5000	-1.596%	3	460	-33.514%
2025-07-10	18.6700	18.8000	18.6700	18.8000	+1.075%	2	459	-34.574%
2025-07-09	18.4500	18.6000	18.4500	18.6000	-5.102%	2	458	-33.871%
2025-07-08	19.5000	19.6500	19.5000	19.6000	-4.390%	10	458	-37.245%
2025-07-03	20.2700	20.6000	20.2700	20.5000	-1.679%	23	445	-40.000%
2025-07-02	20.8500	20.8500	20.8500	20.8500	+0.482%	9	445	-41.007%
2025-06-27	20.7500	20.7500	20.7500	20.7500	-5.896%	1	446	-40.723%
2025-06-25	22.0500	22.0500	22.0500	22.0500	-1.869%	1	446	-44.218%
2025-06-24	22.4700	22.4700	22.4700	22.4700	-4.949%	1	446	-45.260%
2025-06-23	23.6100	23.6400	23.6100	23.6400	-5.967%	16	446	-47.970%
2025-06-20	24.6600	25.1400	24.6600	25.1400	+5.232%	8	430	-51.074%
2025-06-16	23.8900	23.8900	23.8900	23.8900	-9.336%	9	426	-48.514%
2025-06-13	26.3500	26.3500	26.3500	26.3500	+5.400%	12	426	-53.321%
2025-06-11	24.8400	25.0000	24.8400	25.0000	+3.434%	2	427	-50.800%
2025-06-09	24.1700	24.1700	24.1700	24.1700	-1.748%	3	428	-49.110%
2025-06-06	24.6000	24.6500	24.6000	24.6000	-5.385%	12	428	-50.000%
2025-06-04	26.1800	26.1900	26.0000	26.0000	-4.447%	21	427	-52.692%
2025-06-03	27.2100	27.2100	27.2100	27.2100	-7.449%	1	427	-54.796%
2025-05-27	29.4000	29.4000	29.4000	29.4000	+2.689%	6	428	-58.163%
2025-05-21	28.7500	28.7500	28.6300	28.6300	+4.642%	2	428	-57.038%
2025-05-15	27.3600	27.3600	27.3600	27.3600	+2.319%	2	428	-55.044%
2025-05-13	26.7400	26.7400	26.7400	26.7400	-5.746%	1	430	-54.001%
2025-05-12	28.8000	28.8000	28.3700	28.3700	-10.561%	2	431	-56.644%
2025-05-08	31.7200	31.7200	31.7200	31.7200	-6.154%	5	431	-61.223%
2025-05-06	33.8000	33.8000	33.8000	33.8000	+4.321%	1	426	-63.609%
2025-05-05	32.4000	32.4000	32.4000	32.4000	-0.917%	10	425	-62.037%
2025-05-02	32.7000	32.7000	32.7000	32.7000	-19.951%	2	415	-62.385%
2025-04-24	40.8000	40.9500	40.6800	40.8500	-16.802%	6	414	-69.890%
2025-04-22	49.0400	49.1000	49.0400	49.1000	-4.753%	2	411	-74.949%
2025-04-21	52.5700	52.5700	51.5500	51.5500	+5.939%	82	410	-76.140%
2025-04-17	48.6600	48.6600	48.6600	48.6600	+9.079%	3	325	-74.723%
2025-04-11	44.6100	44.6100	44.6100	44.6100	-12.905%	4	325	-72.428%
2025-04-09	50.5000	51.7000	50.5000	51.2200	+2.399%	220	325	-75.986%
2025-04-04	51.3100	55.0000	50.0200	50.0200	+13.708%	184	105	-75.410%
2025-04-03	45.7000	45.7000	43.9900	43.9900	+21.452%	4	13	-72.039%
2025-04-01	36.2200	36.2200	36.2200	36.2200	-4.684%	3	10	-66.041%
2025-03-28	34.9000	38.0000	34.9000	38.0000	+23.779%	16	12	-67.632%
2025-03-25	29.9300	30.7000	29.6400	30.7000	+8.481%	10	6	-59.935%
2025-03-24	28.3000	28.3000	28.3000	28.3000	-14.527%	8	8	-56.537%
2025-03-12	33.1100	33.1100	33.1100	33.1100	-1.751%	1	1	-62.851%
2025-03-07	33.7000	33.7000	33.7000	33.7000	0.000%	2	1	-63.501%