Dark

META20271217P410
META Dec 17 2027 410.00 Put (META271217P00410000)
option OPRA

EOD

Sep 16, 2026

16.30-7.386%(-1.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	16.3000	16.3000	16.3000	16.3000	-7.386%	10	361	0.000%
2026-09-14	17.6000	17.6000	17.6000	17.6000	-5.731%	1	371	-7.386%
2026-09-11	18.6700	18.6700	18.6700	18.6700	-1.737%	1	370	-12.694%
2026-09-10	19.0000	19.0000	19.0000	19.0000	-2.314%	1	371	-14.211%
2026-09-09	19.4500	19.4500	19.4500	19.4500	-9.619%	1	372	-16.195%
2026-09-03	21.5200	21.5200	21.5200	21.5200	-11.258%	2	372	-24.257%
2026-09-02	24.2500	24.2500	24.2500	24.2500	-5.605%	10	374	-32.784%
2026-09-01	29.2500	29.2500	25.6900	25.6900	-5.308%	3	374	-36.551%
2026-08-31	27.1300	27.1300	27.1300	27.1300	-0.257%	1	372	-39.919%
2026-08-28	27.2000	27.2000	27.2000	27.2000	-3.887%	1	371	-40.074%
2026-08-26	26.5500	28.9000	25.8500	28.3000	-2.414%	12	372	-42.403%
2026-08-25	29.7500	29.7500	29.0000	29.0000	-7.051%	24	371	-43.793%
2026-08-24	31.6000	31.6000	31.2000	31.2000	-3.406%	3	347	-47.756%
2026-08-21	32.0000	32.3000	31.7700	32.3000	-5.000%	14	345	-49.536%
2026-08-19	34.0000	34.0000	34.0000	34.0000	+1.796%	1	336	-52.059%
2026-08-18	31.0000	33.4000	31.0000	33.4000	+15.972%	10	335	-51.198%
2026-08-17	28.8000	28.8000	28.8000	28.8000	+2.857%	2	326	-43.403%
2026-08-06	28.0000	28.0000	28.0000	28.0000	-1.060%	1	324	-41.786%
2026-08-04	28.6000	28.6000	28.3000	28.3000	+1.397%	2	324	-42.403%
2026-08-03	27.9100	27.9100	27.9100	27.9100	-17.304%	1	324	-41.598%
2026-07-31	33.4700	33.7500	33.4700	33.7500	-10.239%	2	325	-51.704%
2026-07-30	36.8500	37.9500	36.8500	37.6000	+30.556%	4	324	-56.649%
2026-07-28	28.8000	28.8000	28.8000	28.8000	+9.631%	2	324	-43.403%
2026-07-01	26.5200	26.5200	26.2700	26.2700	-14.234%	2	322	-37.952%
2026-06-18	30.6300	30.6300	30.6300	30.6300	+14.419%	1	322	-46.784%
2026-06-09	27.1000	27.1000	26.7500	26.7700	+11.079%	43	322	-39.111%
2026-05-22	24.1000	24.1000	24.1000	24.1000	-4.365%	1	307	-32.365%
2026-05-21	25.2000	25.2000	25.2000	25.2000	+1.490%	1	307	-35.317%
2026-05-19	24.8300	24.8300	24.8300	24.8300	-2.818%	1	307	-34.354%
2026-05-12	26.6200	26.6200	25.5500	25.5500	+0.196%	2	306	-36.204%
2026-05-11	25.5000	25.5000	25.5000	25.5000	+0.671%	2	306	-36.078%
2026-05-04	26.4500	26.5500	25.2500	25.3300	+0.516%	32	306	-35.649%
2026-05-01	25.2000	25.2000	25.2000	25.2000	-2.326%	10	326	-35.317%
2026-04-30	25.8000	25.8000	25.8000	25.8000	+17.273%	9	326	-36.822%
2026-04-29	21.7200	22.0000	21.7200	22.0000	-1.257%	2	330	-25.909%
2026-04-28	22.1300	22.2800	22.1300	22.2800	-0.713%	2	330	-26.840%
2026-04-27	22.3700	22.4400	22.3700	22.4400	-2.646%	2	330	-27.362%
2026-04-20	23.0500	23.0500	23.0500	23.0500	+4.630%	1	331	-29.284%
2026-04-17	22.2200	22.2200	22.0300	22.0300	-24.684%	5	332	-26.010%
2026-04-10	29.1900	29.2500	29.1800	29.2500	-10.138%	3	332	-44.274%
2026-04-08	32.5500	32.5500	32.5500	32.5500	-9.809%	2	333	-49.923%
2026-04-06	36.0900	36.0900	36.0900	36.0900	-10.823%	5	335	-54.835%
2026-03-31	40.4700	40.4700	40.4700	40.4700	-8.563%	5	340	-59.723%
2026-03-30	44.2600	44.2600	44.2600	44.2600	-3.151%	1	335	-63.172%
2026-03-27	45.1200	45.7000	45.1200	45.7000	+11.873%	3	335	-64.333%
2026-03-26	37.4500	40.8800	37.4500	40.8500	+46.573%	3	335	-60.098%
2026-03-12	27.8700	27.8700	27.8700	27.8700	+3.954%	1	337	-41.514%
2026-03-09	26.7900	26.8100	26.7900	26.8100	+4.278%	2	336	-39.202%
2026-03-02	25.7900	25.7900	25.7100	25.7100	-7.551%	2	337	-36.601%
2026-02-18	27.7400	27.8100	27.7400	27.8100	+19.356%	2	337	-41.388%
2026-02-09	23.3000	23.3000	23.3000	23.3000	-6.613%	1	336	-30.043%
2026-02-06	24.9500	24.9500	24.9500	24.9500	+7.036%	1	336	-34.669%
2026-02-05	23.3100	23.3100	23.3100	23.3100	+2.868%	1	335	-30.073%
2026-02-04	22.5400	22.6600	22.5400	22.6600	+16.804%	2	336	-28.067%
2026-02-03	19.4000	19.4000	19.4000	19.4000	+8.078%	5	336	-15.979%
2026-01-29	19.0000	19.0000	17.7500	17.9500	-23.812%	70	341	-9.192%
2026-01-28	23.5200	23.5600	23.5200	23.5600	-4.577%	2	382	-30.815%
2026-01-27	24.6400	24.6900	24.6400	24.6900	-0.121%	2	382	-33.981%
2026-01-26	24.7400	24.7400	24.7200	24.7200	-16.317%	2	382	-34.061%
2026-01-21	30.0000	30.0000	29.5400	29.5400	-0.270%	2	382	-44.821%
2026-01-20	29.5600	29.6200	29.5600	29.6200	+3.566%	2	382	-44.970%
2026-01-14	28.5600	28.6000	28.5600	28.6000	+20.320%	2	382	-43.007%
2026-01-06	23.7700	23.7700	23.7700	23.7700	-2.861%	16	382	-31.426%
2025-12-29	24.4700	24.4700	24.4700	24.4700	-0.204%	1	368	-33.388%
2025-12-23	24.5200	24.5200	24.5200	24.5200	-3.654%	1	369	-33.524%
2025-12-22	25.4500	25.4500	25.4500	25.4500	+2.004%	1	370	-35.953%
2025-12-19	24.8500	25.0500	24.8500	24.9500	-9.041%	18	369	-34.669%
2025-12-11	27.1500	27.4300	27.1500	27.4300	-8.840%	2	369	-40.576%
2025-11-26	30.0900	30.0900	30.0900	30.0900	-10.633%	1	367	-45.829%
2025-11-07	33.6500	33.6700	33.6500	33.6700	+12.987%	2	367	-51.589%
2025-11-05	30.1000	30.1000	29.8000	29.8000	-2.327%	10	367	-45.302%
2025-11-04	30.5100	30.5100	30.5100	30.5100	+9.748%	1	368	-46.575%
2025-10-31	28.0000	28.0000	27.8000	27.8000	+8.594%	2	367	-41.367%
2025-10-30	26.0500	27.2500	25.3000	25.6000	+33.333%	16	367	-36.328%
2025-10-28	19.2000	19.3100	19.1000	19.2000	+3.784%	114	378	-15.104%
2025-10-27	18.5000	18.5000	18.5000	18.5000	-8.325%	1	317	-11.892%
2025-10-23	20.1800	20.1800	20.1800	20.1800	-1.896%	1	317	-19.227%
2025-10-22	20.6500	20.6500	20.5700	20.5700	-13.571%	2	317	-20.758%
2025-10-16	23.8000	23.8000	23.8000	23.8000	+16.098%	1	317	-31.513%
2025-10-09	20.5000	20.5000	20.5000	20.5000	-2.054%	1	317	-20.488%
2025-10-08	20.9300	20.9300	20.9300	20.9300	-4.864%	1	317	-22.121%
2025-10-07	22.0000	22.0000	22.0000	22.0000	-1.566%	1	317	-25.909%
2025-10-06	22.3500	22.3500	22.3500	22.3500	+4.930%	1	317	-27.069%
2025-10-03	21.3000	21.3000	21.3000	21.3000	+0.709%	1	317	-23.474%
2025-10-02	21.1500	21.2000	21.1500	21.1500	-0.471%	3	317	-22.931%
2025-10-01	21.3000	21.3000	21.2500	21.2500	+15.301%	2	314	-23.294%
2025-09-23	18.4800	18.4800	18.4300	18.4300	+7.589%	2	312	-11.557%
2025-09-22	17.1300	17.1300	17.1300	17.1300	+6.996%	21	312	-4.845%
2025-09-18	16.0100	16.0100	16.0100	16.0100	-9.803%	4	312	+1.811%
2025-09-04	17.7500	17.7500	17.7500	17.7500	-3.533%	1	316	-8.169%
2025-09-03	18.5500	18.5500	18.4000	18.4000	-3.158%	3	315	-11.413%
2025-08-29	19.0500	19.0500	19.0000	19.0000	+3.261%	2	310	-14.211%
2025-08-28	18.5000	18.5000	18.4000	18.4000	+12.195%	2	310	-11.413%
2025-08-12	16.4000	16.4000	16.4000	16.4000	-7.606%	1	308	-0.610%
2025-08-11	17.4000	17.7500	17.4000	17.7500	-0.616%	9	308	-8.169%
2025-08-08	17.7000	17.8600	17.7000	17.8600	+12.398%	11	308	-8.735%
2025-07-31	15.8900	15.8900	15.8900	15.8900	-25.574%	4	309	+2.580%
2025-07-24	21.3500	21.3500	21.3500	21.3500	-11.484%	1	305	-23.653%
2025-07-17	24.1200	24.1200	24.1200	24.1200	+3.519%	3	304	-32.421%
2025-07-15	23.2500	23.3000	23.2500	23.3000	-6.124%	3	307	-30.043%
2025-06-30	24.9000	24.9000	24.8200	24.8200	-3.349%	12	304	-34.327%
2025-06-27	25.6800	25.6800	25.6800	25.6800	-7.792%	1	316	-36.526%
2025-06-25	27.8500	27.8500	27.8500	27.8500	-5.753%	1	315	-41.472%
2025-06-16	29.5000	29.5500	29.5000	29.5500	-2.636%	20	315	-44.839%
2025-06-09	29.8700	30.3500	29.8600	30.3500	-0.979%	6	315	-46.293%
2025-06-06	30.4500	30.6500	30.4500	30.6500	-4.368%	38	315	-46.819%
2025-06-05	32.0000	32.3500	31.9200	32.0500	-0.620%	75	314	-49.142%
2025-06-04	32.4100	32.5400	31.9000	32.2500	-6.980%	358	267	-49.457%
2025-06-02	34.6900	34.6900	34.6500	34.6700	-3.156%	15	76	-52.985%
2025-05-27	35.8000	35.8000	35.8000	35.8000	-15.745%	1	67	-54.469%
2025-05-06	42.4900	42.4900	42.4900	42.4900	+5.749%	10	67	-61.638%
2025-05-05	40.4500	40.4500	40.1800	40.1800	-7.012%	2	67	-59.433%
2025-05-01	41.4500	43.2100	41.4500	43.2100	-14.266%	6	66	-62.277%
2025-04-24	50.4000	50.4000	50.4000	50.4000	-1.215%	3	64	-67.659%
2025-04-23	51.1700	51.1700	51.0200	51.0200	-10.882%	6	64	-68.052%
2025-04-16	58.7000	58.7000	56.1500	57.2500	+6.215%	30	63	-71.528%
2025-04-15	50.7500	53.9000	50.7500	53.9000	-10.688%	28	54	-69.759%
2025-04-07	60.3500	60.3500	60.3500	60.3500	+35.740%	1	36	-72.991%
2025-04-01	44.4500	44.4600	44.4500	44.4600	-3.369%	31	35	-63.338%
2025-03-28	41.0000	46.0100	41.0000	46.0100	+18.582%	4	4	-64.573%
2025-03-24	38.9000	38.9000	38.8000	38.8000	-3.555%	2	3	-57.990%
2025-03-20	40.2300	40.2300	40.2300	40.2300	-9.371%	2	4	-59.483%
2025-03-18	44.3900	44.3900	44.3900	44.3900	+4.693%	1	2	-63.280%
2025-03-07	42.4000	42.4000	42.4000	42.4000	0.000%	2	1	-61.557%