Dark

META20271217P420
META Dec 17 2027 420.00 Put (META271217P00420000)
option OPRA

EOD

Sep 17, 2026

17.80-1.657%(-0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.8500	17.8500	17.8000	17.8000	-1.657%	3	833	0.000%
2026-09-16	17.9400	18.2000	17.9400	18.1000	-4.283%	7	832	-1.657%
2026-09-15	18.9100	18.9100	18.9100	18.9100	-0.211%	1	838	-5.870%
2026-09-14	20.4000	20.4000	18.8000	18.9500	-9.976%	15	839	-6.069%
2026-09-11	21.0500	21.0500	21.0500	21.0500	-2.047%	1	841	-15.439%
2026-09-10	21.4900	21.4900	21.4900	21.4900	-9.706%	1	841	-17.171%
2026-09-04	23.8000	23.8000	23.8000	23.8000	-1.245%	1	842	-25.210%
2026-09-03	24.4300	24.4300	23.6500	24.1000	-9.738%	3	842	-26.141%
2026-09-02	26.9000	27.0000	26.7000	26.7000	-7.931%	5	843	-33.333%
2026-09-01	29.0000	29.0000	29.0000	29.0000	-3.042%	1	844	-38.621%
2026-08-28	28.5000	30.0100	28.5000	29.9100	-3.671%	3	844	-40.488%
2026-08-27	31.0500	31.0500	31.0500	31.0500	+0.097%	1	845	-42.673%
2026-08-26	29.4000	33.0700	29.2100	31.0200	-3.063%	16	845	-42.618%
2026-08-25	33.0500	33.1500	32.0000	32.0000	-5.045%	10	855	-44.375%
2026-08-24	35.4500	35.9000	33.6500	33.7000	-4.937%	71	850	-47.181%
2026-08-21	35.2500	35.8000	34.8000	35.4500	-4.163%	29	800	-49.788%
2026-08-20	37.4000	37.4000	36.5500	36.9900	+5.385%	3	774	-51.879%
2026-08-19	35.5500	35.5500	35.1000	35.1000	-1.543%	6	775	-49.288%
2026-08-18	34.8000	35.6500	34.8000	35.6500	+18.794%	7	774	-50.070%
2026-08-12	30.0100	30.0100	30.0100	30.0100	+11.978%	1	774	-40.686%
2026-08-11	26.9200	26.9200	26.8000	26.8000	-13.128%	20	774	-33.582%
2026-08-07	30.3300	30.8500	30.3300	30.8500	-14.614%	2	794	-42.301%
2026-07-31	36.4500	36.4500	36.1300	36.1300	-7.832%	3	795	-50.733%
2026-07-30	40.5000	40.8000	38.3500	39.2000	+28.105%	6	795	-54.592%
2026-07-27	30.6000	30.6000	30.6000	30.6000	-2.236%	40	792	-41.830%
2026-07-24	32.1400	32.1400	31.3000	31.3000	-3.395%	8	765	-43.131%
2026-07-23	32.4000	32.4000	32.4000	32.4000	+12.305%	1	765	-45.062%
2026-07-20	28.8500	28.8500	28.8500	28.8500	-7.085%	5	765	-38.302%
2026-07-17	31.0500	31.0500	31.0500	31.0500	+5.254%	1	760	-42.673%
2026-07-09	29.5000	29.5000	29.5000	29.5000	+9.259%	2	760	-39.661%
2026-07-07	27.0000	27.0000	27.0000	27.0000	-7.692%	1	762	-34.074%
2026-07-06	29.2500	29.2500	29.2500	29.2500	-8.594%	1	763	-39.145%
2026-07-02	29.6000	32.0000	29.6000	32.0000	+22.465%	2	762	-44.375%
2026-07-01	26.1300	26.1300	26.1300	26.1300	-21.414%	1	762	-31.879%
2026-06-24	33.2500	33.2500	33.2500	33.2500	-1.685%	20	762	-46.466%
2026-06-23	33.8200	33.8200	33.8200	33.8200	+14.103%	1	762	-47.368%
2026-06-15	29.6400	29.6400	29.6400	29.6400	-14.087%	1	761	-39.946%
2026-06-12	34.5000	34.5000	34.5000	34.5000	+12.378%	2	762	-48.406%
2026-06-09	30.6500	30.7000	30.6500	30.7000	+1.689%	2	760	-42.020%
2026-06-08	30.6000	30.8000	30.1900	30.1900	+22.974%	5	759	-41.040%
2026-06-04	24.5500	24.5500	24.5500	24.5500	-9.908%	1	760	-27.495%
2026-06-02	28.6300	28.6300	27.2500	27.2500	+0.777%	2	759	-34.679%
2026-06-01	27.0400	27.0400	27.0400	27.0400	-3.772%	1	759	-34.172%
2026-05-21	28.1000	28.1000	28.1000	28.1000	+2.555%	1	759	-36.655%
2026-05-20	27.4000	27.4000	27.4000	27.4000	+2.048%	2	759	-35.036%
2026-05-15	26.7500	26.8500	26.7500	26.8500	-7.414%	2	758	-33.706%
2026-05-12	29.0000	29.0000	29.0000	29.0000	+3.461%	1	758	-38.621%
2026-05-11	28.0300	28.0300	28.0300	28.0300	+2.862%	1	758	-36.497%
2026-05-08	27.2500	27.2500	27.2500	27.2500	+2.753%	1	757	-34.679%
2026-05-07	26.5200	26.5200	26.5200	26.5200	-3.913%	1	756	-32.881%
2026-05-04	28.8000	28.9000	27.4500	27.6000	+0.181%	144	756	-35.507%
2026-05-01	27.5000	27.5500	27.5000	27.5500	-2.131%	48	733	-35.390%
2026-04-30	29.4500	29.4500	28.1500	28.1500	+19.889%	48	733	-36.767%
2026-04-29	23.4500	23.4800	23.4500	23.4800	-5.816%	2	751	-24.191%
2026-04-28	24.9300	24.9300	24.9300	24.9300	-1.267%	1	751	-28.600%
2026-04-20	25.1300	25.2500	25.1300	25.2500	-1.559%	2	751	-29.505%
2026-04-16	25.6500	25.6500	25.6500	25.6500	-0.078%	1	752	-30.604%
2026-04-15	25.7300	25.7400	25.6700	25.6700	-5.798%	6	752	-30.658%
2026-04-14	28.2500	28.2500	27.1400	27.2500	-13.520%	6	757	-34.679%
2026-04-10	31.5500	31.5500	31.5100	31.5100	-1.531%	2	761	-43.510%
2026-04-09	31.5300	32.0000	31.5300	32.0000	-8.962%	2	762	-44.375%
2026-04-08	35.1500	35.1500	35.1500	35.1500	-11.237%	1	763	-49.360%
2026-04-01	39.6000	39.6000	39.6000	39.6000	-3.415%	3	764	-55.051%
2026-03-31	41.0000	41.0000	41.0000	41.0000	-14.583%	2	764	-56.585%
2026-03-30	48.0000	48.0000	48.0000	48.0000	-2.041%	2	764	-62.917%
2026-03-27	49.0000	49.0000	49.0000	49.0000	+15.593%	1	762	-63.673%
2026-03-26	39.4400	42.3900	39.4400	42.3900	+23.911%	10	762	-58.009%
2026-03-19	34.1600	34.2100	34.1600	34.2100	+17.681%	2	761	-47.968%
2026-03-09	28.9700	29.0700	28.9700	29.0700	+3.859%	2	761	-38.768%
2026-03-02	27.9000	27.9900	27.9000	27.9900	-6.105%	2	762	-36.406%
2026-02-13	29.7700	29.8100	29.7700	29.8100	+3.687%	2	762	-40.288%
2026-02-12	28.7700	28.7700	28.7500	28.7500	+5.466%	8	762	-38.087%
2026-02-06	26.9000	27.2600	26.9000	27.2600	+6.277%	7	765	-34.703%
2026-02-05	25.6500	25.6500	25.6500	25.6500	+1.183%	1	765	-30.604%
2026-02-04	24.5000	25.3500	24.4300	25.3500	+18.182%	38	764	-29.783%
2026-02-03	21.4500	21.4500	21.4500	21.4500	+3.774%	6	765	-17.016%
2026-02-02	20.6700	20.6700	20.6700	20.6700	+2.074%	8	761	-13.885%
2026-01-30	20.2500	20.2500	20.2500	20.2500	+5.744%	1	756	-12.099%
2026-01-29	21.1200	21.1200	19.1500	19.1500	-28.518%	42	756	-7.050%
2026-01-26	26.7200	26.7900	26.7200	26.7900	-7.621%	2	780	-33.557%
2026-01-22	29.0000	29.0000	28.9900	29.0000	-9.714%	4	781	-38.621%
2026-01-20	31.9900	32.1200	31.9900	32.1200	+3.048%	2	781	-44.583%
2026-01-14	30.7900	31.1700	30.7900	31.1700	+4.738%	162	780	-42.894%
2026-01-13	29.6300	29.7600	29.6300	29.7600	+10.550%	3	704	-40.188%
2026-01-09	26.9200	26.9200	26.9200	26.9200	-2.816%	1	704	-33.878%
2026-01-08	27.7000	27.7000	27.7000	27.7000	+4.924%	1	704	-35.740%
2026-01-05	26.4000	26.4000	26.4000	26.4000	-1.308%	31	679	-32.576%
2025-12-23	26.7000	26.7500	26.7000	26.7500	-12.266%	15	679	-33.458%
2025-12-15	30.4900	30.4900	30.4900	30.4900	-0.033%	40	679	-41.620%
2025-12-10	30.4600	30.5400	30.2500	30.5000	+2.867%	46	679	-41.639%
2025-12-04	29.6400	29.6500	29.6400	29.6500	-2.946%	4	674	-39.966%
2025-12-02	30.5500	30.5500	30.5500	30.5500	-1.133%	4	678	-41.735%
2025-12-01	30.9500	30.9500	30.9000	30.9000	-6.505%	4	678	-42.395%
2025-11-25	33.2700	33.2700	32.9500	33.0500	-3.504%	4	678	-46.142%
2025-11-24	34.2500	34.2500	34.2500	34.2500	-9.031%	1	676	-48.029%
2025-11-18	37.6500	37.6500	37.6500	37.6500	+2.869%	50	677	-52.722%
2025-11-13	36.6000	36.6000	36.6000	36.6000	+12.270%	50	647	-51.366%
2025-11-05	32.5500	32.6000	32.4500	32.6000	+19.327%	9	630	-45.399%
2025-10-30	27.2700	27.3200	27.2700	27.3200	+37.286%	2	630	-34.846%
2025-10-27	19.9000	19.9000	19.9000	19.9000	-11.752%	1	631	-10.553%
2025-10-21	22.5500	22.5500	22.5500	22.5500	-6.818%	11	631	-21.064%
2025-10-15	24.2000	24.2000	24.2000	24.2000	+0.833%	2	631	-26.446%
2025-10-13	24.0000	24.0000	24.0000	24.0000	-1.639%	1	631	-25.833%
2025-10-10	24.4000	24.4000	24.4000	24.4000	+1.751%	5	630	-27.049%
2025-10-07	23.9800	23.9800	23.9800	23.9800	+5.175%	2	628	-25.771%
2025-10-02	22.8500	22.8500	22.8000	22.8000	-0.437%	2	628	-21.930%
2025-10-01	22.9000	22.9000	22.9000	22.9000	+13.648%	2	626	-22.271%
2025-09-29	20.1500	20.1500	20.1500	20.1500	+16.407%	40	624	-11.663%
2025-09-18	17.3100	17.3100	17.3100	17.3100	-8.170%	2	624	+2.831%
2025-09-15	18.8500	18.8500	18.8500	18.8500	-2.433%	40	624	-5.570%
2025-09-11	19.3200	19.3200	19.3200	19.3200	+1.791%	11	584	-7.867%
2025-09-08	18.9800	18.9800	18.9800	18.9800	-4.623%	1	584	-6.217%
2025-09-03	19.9000	19.9000	19.9000	19.9000	-1.728%	1	584	-10.553%
2025-08-29	20.2500	20.2500	20.2500	20.2500	+2.015%	1	582	-12.099%
2025-08-28	20.0000	20.0000	19.8500	19.8500	-0.899%	2	582	-10.327%
2025-08-22	20.0300	20.0300	20.0300	20.0300	-0.100%	5	580	-11.133%
2025-08-19	20.0500	20.0500	20.0500	20.0500	+4.156%	1	580	-11.222%
2025-08-18	19.2500	19.2500	19.2500	19.2500	+7.242%	5	580	-7.532%
2025-08-14	17.9500	17.9500	17.9500	17.9500	+0.560%	1	580	-0.836%
2025-08-13	17.8500	17.8500	17.8500	17.8500	+3.659%	5	580	-0.280%
2025-07-31	17.1600	17.2500	17.0000	17.2200	-25.293%	49	580	+3.368%
2025-07-24	23.0500	23.0500	23.0500	23.0500	-4.752%	1	546	-22.777%
2025-07-21	24.4500	24.5000	24.2000	24.2000	-7.137%	6	545	-26.446%
2025-07-17	26.0600	26.0600	26.0600	26.0600	+2.639%	1	545	-31.696%
2025-07-15	25.0000	25.3900	25.0000	25.3900	+1.560%	4	545	-29.894%
2025-07-14	25.0000	25.0000	25.0000	25.0000	+0.402%	2	541	-28.800%
2025-07-09	24.9000	24.9000	24.9000	24.9000	-6.038%	5	541	-28.514%
2025-07-08	26.5000	26.5000	26.5000	26.5000	-1.487%	1	541	-32.830%
2025-07-07	26.7500	26.9000	26.7500	26.9000	+0.373%	3	542	-33.829%
2025-06-30	26.8000	26.8000	26.8000	26.8000	-3.423%	27	543	-33.582%
2025-06-27	27.6100	27.7500	27.6100	27.7500	-6.723%	7	570	-35.856%
2025-06-25	29.8000	29.8000	29.7500	29.7500	-6.652%	2	565	-40.168%
2025-06-16	31.7600	32.2500	31.7600	31.8700	-7.355%	27	565	-44.148%
2025-06-13	34.4000	34.4000	34.4000	34.4000	+5.038%	20	538	-48.256%
2025-06-06	32.6000	32.7500	32.5500	32.7500	-4.658%	136	538	-45.649%
2025-06-05	34.6000	34.6000	34.2500	34.3500	-0.435%	78	529	-48.180%
2025-06-04	34.5000	34.5000	34.5000	34.5000	-4.033%	2	453	-48.406%
2025-06-03	35.9500	35.9500	35.9500	35.9500	-6.013%	2	453	-50.487%
2025-05-30	37.5000	38.2500	37.5000	38.2500	-0.157%	602	453	-53.464%
2025-05-27	38.3100	38.3100	38.3100	38.3100	-5.710%	5	189	-53.537%
2025-05-23	41.0800	41.0800	40.6300	40.6300	+5.945%	12	192	-56.190%
2025-05-20	38.3500	38.3500	38.3500	38.3500	+1.187%	1	192	-53.585%
2025-05-19	37.9000	37.9000	37.9000	37.9000	+2.571%	35	158	-53.034%
2025-05-12	37.5000	37.5300	36.9500	36.9500	-13.059%	5	170	-51.827%
2025-05-08	43.9000	43.9000	41.8000	42.5000	-5.765%	8	169	-58.118%
2025-05-05	45.1000	45.1000	45.1000	45.1000	+0.222%	10	165	-60.532%
2025-05-01	42.0000	45.0000	42.0000	45.0000	-16.279%	2	155	-60.444%
2025-04-24	53.7500	53.7500	53.7500	53.7500	-5.336%	5	155	-66.884%
2025-04-23	56.7800	56.7800	56.7800	56.7800	-15.038%	3	155	-68.651%
2025-04-22	66.8300	66.8300	66.8300	66.8300	-2.538%	5	152	-73.365%
2025-04-21	68.4500	68.5700	68.4500	68.5700	+7.933%	85	157	-74.041%
2025-04-17	63.5300	63.5300	63.5300	63.5300	-1.121%	2	221	-71.982%
2025-04-16	60.5500	64.2500	59.8000	64.2500	+9.586%	139	221	-72.296%
2025-04-15	54.9000	58.6300	54.9000	58.6300	+7.479%	4	95	-69.640%
2025-04-14	54.5500	54.5500	54.5500	54.5500	+10.649%	1	94	-67.369%
2025-04-09	54.9900	54.9900	49.3000	49.3000	-16.199%	4	93	-63.895%
2025-04-08	58.8300	58.8300	58.8300	58.8300	-10.525%	1	96	-69.743%
2025-04-07	65.7500	65.7500	65.7500	65.7500	+0.627%	2	95	-72.928%
2025-04-04	64.0000	65.6000	59.2900	65.3400	+13.932%	166	95	-72.758%
2025-04-03	55.0800	57.3500	55.0800	57.3500	+12.761%	5	12	-68.963%
2025-03-31	50.8600	50.8600	50.8600	50.8600	+35.266%	1	8	-65.002%
2025-03-25	37.6000	37.6000	37.6000	37.6000	-8.293%	3	7	-52.660%
2025-03-24	41.4000	41.4000	41.0000	41.0000	-14.262%	3	7	-56.585%
2025-03-19	47.8200	47.8200	47.8200	47.8200	+2.794%	3	4	-62.777%
2025-03-18	47.5000	47.5000	46.5200	46.5200	0.000%	5	1	-61.737%