Dark

META20271217P390
META Dec 17 2027 390.00 Put (META271217P00390000)
option OPRA

EOD

Sep 15, 2026

13.90-21.910%(-3.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	13.7000	14.2500	13.7000	13.9000	-21.910%	4	238	0.000%
2026-09-03	17.8000	17.8000	17.8000	17.8000	-22.440%	1	236	-21.910%
2026-08-31	22.9500	22.9500	22.9500	22.9500	-1.671%	5	235	-39.434%
2026-08-27	23.0000	23.3400	23.0000	23.3400	+6.333%	3	230	-40.446%
2026-08-26	21.9500	21.9500	21.9500	21.9500	-14.922%	1	229	-36.674%
2026-08-24	25.8000	25.8000	25.8000	25.8000	-2.494%	1	230	-46.124%
2026-08-19	26.4600	26.4600	26.4600	26.4600	-1.269%	1	229	-47.468%
2026-08-18	26.8000	26.8000	26.8000	26.8000	+14.286%	1	229	-48.134%
2026-08-17	23.4500	23.4500	23.4500	23.4500	+8.015%	1	229	-40.725%
2026-08-12	21.7100	21.7100	21.7100	21.7100	-19.143%	1	230	-35.974%
2026-07-31	26.8500	26.8500	26.8500	26.8500	+9.592%	3	229	-48.231%
2026-07-29	24.5000	24.5000	24.5000	24.5000	+4.925%	6	226	-43.265%
2026-07-17	23.3500	23.3500	23.3500	23.3500	+13.902%	1	226	-40.471%
2026-07-10	20.5000	20.5000	20.5000	20.5000	-7.948%	1	227	-32.195%
2026-07-07	22.2700	22.2700	22.2700	22.2700	-4.788%	1	227	-37.584%
2026-06-17	23.3900	23.3900	23.3900	23.3900	-9.691%	3	224	-40.573%
2026-06-11	25.9000	25.9000	25.9000	25.9000	+9.514%	1	224	-46.332%
2026-06-08	23.6000	23.6500	23.6000	23.6500	+13.647%	5	224	-41.226%
2026-06-05	20.8100	20.8100	20.8100	20.8100	-0.335%	1	224	-33.205%
2026-06-02	21.5000	21.5000	20.8800	20.8800	+14.725%	2	225	-33.429%
2026-05-29	18.0500	18.2000	18.0200	18.2000	-14.554%	41	223	-23.626%
2026-05-19	20.7000	21.4600	20.7000	21.3000	-2.961%	32	218	-34.742%
2026-05-12	22.3100	22.3100	21.9500	21.9500	+6.553%	3	219	-36.674%
2026-05-11	20.6000	20.6000	20.6000	20.6000	0.000%	1	219	-32.524%
2026-05-08	20.6000	20.6000	20.6000	20.6000	-3.241%	1	218	-32.524%
2026-05-04	22.1500	22.2000	21.2000	21.2900	+1.140%	17	228	-34.711%
2026-05-01	21.0500	21.0500	21.0500	21.0500	-0.941%	4	217	-33.967%
2026-04-30	21.5500	21.5500	21.2500	21.2500	+18.253%	6	217	-34.588%
2026-04-29	18.2500	18.2500	17.9700	17.9700	-16.419%	2	220	-22.649%
2026-04-14	21.5300	21.5300	21.5000	21.5000	-21.245%	7	220	-35.349%
2026-04-08	27.7500	28.0000	27.3000	27.3000	-14.688%	8	220	-49.084%
2026-04-07	31.8200	32.0000	31.8200	32.0000	-16.230%	2	216	-56.563%
2026-03-30	37.7500	38.2000	37.7500	38.2000	+41.744%	2	216	-63.613%
2026-03-23	26.9500	26.9500	26.9500	26.9500	-8.799%	79	214	-48.423%
2026-03-20	29.5500	29.5500	29.5500	29.5500	+9.283%	3	199	-52.961%
2026-03-19	27.5500	27.5500	27.0400	27.0400	+13.375%	13	199	-48.595%
2026-03-12	23.8500	23.8500	23.8500	23.8500	+14.940%	1	209	-41.719%
2026-02-11	20.7500	20.7500	20.7500	20.7500	+5.010%	1	209	-33.012%
2026-02-10	19.7600	19.7600	19.7600	19.7600	-6.128%	10	210	-29.656%
2026-02-09	21.0500	21.0500	21.0500	21.0500	-1.174%	5	205	-33.967%
2026-02-06	21.1000	21.3000	21.1000	21.3000	+1.429%	2	205	-34.742%
2026-02-05	21.0000	21.0000	21.0000	21.0000	+16.343%	5	204	-33.810%
2026-02-03	16.7000	18.0500	16.7000	18.0500	-14.089%	20	199	-22.992%
2026-01-26	20.9600	21.0100	20.9600	21.0100	-6.829%	2	188	-33.841%
2026-01-22	22.5500	22.5500	22.5500	22.5500	-9.619%	5	188	-38.359%
2026-01-21	25.4000	25.4000	24.9500	24.9500	+2.972%	2	188	-44.289%
2026-01-14	24.0500	24.2300	24.0500	24.2300	+4.485%	2	188	-42.633%
2026-01-13	23.1500	23.1900	23.1500	23.1900	+11.223%	2	187	-40.060%
2026-01-05	20.8500	20.8500	20.8500	20.8500	-1.044%	2	185	-33.333%
2025-12-29	21.0700	21.0700	21.0700	21.0700	-2.000%	1	185	-34.029%
2025-12-18	21.5000	21.5000	21.5000	21.5000	-3.587%	1	185	-35.349%
2025-12-17	22.0500	22.3000	22.0500	22.3000	-3.296%	39	184	-37.668%
2025-12-15	23.0200	23.0600	23.0200	23.0600	-1.242%	15	147	-39.722%
2025-12-10	23.3500	23.3500	23.3500	23.3500	-4.694%	2	140	-40.471%
2025-12-03	24.5000	24.5000	24.5000	24.5000	-8.752%	1	138	-43.265%
2025-11-24	28.2000	28.3500	26.8500	26.8500	-4.787%	16	137	-48.231%
2025-11-12	28.2000	28.2000	28.2000	28.2000	+13.939%	10	123	-50.709%
2025-10-31	22.3000	24.7500	22.3000	24.7500	+40.227%	12	123	-43.838%
2025-10-09	17.9000	17.9000	17.6500	17.6500	-8.169%	4	111	-21.246%
2025-10-06	19.8500	19.8500	19.1700	19.2200	+5.895%	3	112	-27.680%
2025-10-02	18.1000	18.1500	18.1000	18.1500	+23.469%	2	113	-23.416%
2025-09-17	14.8000	14.8000	14.7000	14.7000	+0.341%	2	113	-5.442%
2025-09-16	14.6500	14.6500	14.6500	14.6500	-4.248%	1	113	-5.119%
2025-09-11	15.1500	15.3000	15.1500	15.3000	0.000%	5	114	-9.150%
2025-09-10	15.3000	15.3000	15.3000	15.3000	-1.290%	1	110	-9.150%
2025-08-28	15.8500	15.8500	15.5000	15.5000	+4.027%	2	109	-10.323%
2025-08-18	14.9000	14.9000	14.9000	14.9000	+7.893%	1	108	-6.711%
2025-08-15	13.8100	13.8100	13.8100	13.8100	-4.297%	1	107	+0.652%
2025-08-14	14.4300	14.4300	14.4300	14.4300	-4.941%	1	106	-3.673%
2025-08-08	15.3000	15.3000	15.1800	15.1800	-6.757%	10	106	-8.432%
2025-08-01	16.2800	16.2800	16.2800	16.2800	+20.148%	1	96	-14.619%
2025-07-31	13.6900	13.7600	13.4800	13.5500	-25.916%	24	97	+2.583%
2025-07-30	18.2900	18.2900	18.2900	18.2900	+1.611%	1	95	-24.002%
2025-07-25	18.0000	18.0000	18.0000	18.0000	-1.370%	10	95	-22.778%
2025-07-24	18.2500	18.2500	18.2500	18.2500	-12.470%	1	95	-23.836%
2025-07-17	20.8500	20.8500	20.8500	20.8500	+3.731%	1	95	-33.333%
2025-07-15	20.1000	20.1000	20.1000	20.1000	-4.057%	10	94	-30.846%
2025-07-11	20.9500	20.9500	20.9500	20.9500	+3.202%	1	84	-33.652%
2025-07-10	20.2000	20.3000	20.2000	20.3000	+0.495%	2	83	-31.527%
2025-07-09	20.0000	20.2000	20.0000	20.2000	-10.421%	2	84	-31.188%
2025-07-02	22.4500	22.5500	22.4500	22.5500	+1.394%	48	84	-38.359%
2025-06-27	22.2400	22.2400	22.2400	22.2400	-13.463%	1	84	-37.500%
2025-06-16	25.7000	25.7000	25.7000	25.7000	-8.050%	2	85	-45.914%
2025-06-13	28.0500	28.0500	27.9500	27.9500	+7.790%	16	85	-50.268%
2025-06-09	25.9300	25.9300	25.9300	25.9300	-2.151%	2	89	-46.394%
2025-06-06	26.5000	26.5000	26.5000	26.5000	-6.756%	28	91	-47.547%
2025-06-04	28.0800	28.5100	28.0800	28.4200	-1.285%	54	45	-51.091%
2025-06-02	28.7900	28.7900	28.7900	28.7900	-8.312%	1	45	-51.719%
2025-05-22	31.4000	31.4000	31.4000	31.4000	+2.951%	1	44	-55.732%
2025-05-19	30.5000	30.5000	30.5000	30.5000	-15.466%	1	45	-54.426%
2025-05-07	36.0800	36.0800	36.0800	36.0800	+3.678%	1	44	-61.475%
2025-05-05	34.8000	34.8000	34.8000	34.8000	-1.024%	1	43	-60.057%
2025-05-02	35.3800	35.3800	35.1600	35.1600	-5.863%	6	44	-60.466%
2025-05-01	37.3500	37.3500	37.3500	37.3500	-9.695%	2	44	-62.784%
2025-04-28	40.9000	41.3600	40.9000	41.3600	-5.614%	5	44	-66.393%
2025-04-24	43.8200	43.8200	43.8200	43.8200	-2.449%	1	43	-68.279%
2025-04-23	44.9200	44.9200	44.9200	44.9200	-15.245%	1	42	-69.056%
2025-04-22	52.5000	53.0000	52.5000	53.0000	-4.984%	2	41	-73.774%
2025-04-21	55.7800	55.7800	55.7800	55.7800	+8.945%	2	43	-75.081%
2025-04-17	51.2000	51.2000	51.2000	51.2000	-1.633%	5	41	-72.852%
2025-04-16	52.0500	52.0500	52.0500	52.0500	+18.161%	5	41	-73.295%
2025-04-15	44.5000	44.5000	44.0500	44.0500	+3.745%	2	41	-68.445%
2025-04-09	42.4600	42.4600	42.4600	42.4600	-18.892%	2	40	-67.263%
2025-04-07	57.1500	57.1500	52.3500	52.3500	+12.027%	21	40	-73.448%
2025-04-03	46.7400	46.7400	46.7300	46.7300	+11.262%	10	28	-70.255%
2025-03-31	42.0000	42.0000	42.0000	42.0000	+25.373%	1	28	-66.905%
2025-03-24	33.6800	33.6800	33.5000	33.5000	-9.459%	11	27	-58.507%
2025-03-20	36.5000	37.0000	36.5000	37.0000	-2.632%	15	16	-62.432%
2025-03-18	39.0000	39.0000	38.0000	38.0000	+4.252%	16	17	-63.421%
2025-03-14	36.4500	36.4500	36.4500	36.4500	-6.538%	2	1	-61.866%
2025-03-13	39.0000	39.0000	39.0000	39.0000	-1.515%	1	1	-64.359%
2025-03-10	39.6000	39.6000	39.6000	39.6000	0.000%	1	1	-64.899%