Dark

META20271217P430
META Dec 17 2027 430.00 Put (META271217P00430000)
option OPRA

EOD

Sep 17, 2026

19.65-1.008%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.6500	19.6500	19.6500	19.6500	-1.008%	1	403	0.000%
2026-09-16	19.8500	19.8500	19.8500	19.8500	-7.069%	1	404	-1.008%
2026-09-14	21.4500	21.8500	21.3600	21.3600	-9.987%	10	404	-8.006%
2026-09-10	23.7300	23.7300	23.7300	23.7300	-2.546%	2	401	-17.193%
2026-09-09	24.0300	24.3500	24.0300	24.3500	-6.346%	2	402	-19.302%
2026-09-08	26.1900	26.1900	26.0000	26.0000	-3.668%	2	400	-24.423%
2026-09-03	26.9900	26.9900	26.9900	26.9900	-6.770%	1	399	-27.195%
2026-09-02	28.9500	28.9500	28.9500	28.9500	-6.159%	1	400	-32.124%
2026-09-01	34.1500	34.1500	30.8500	30.8500	-2.987%	4	400	-36.305%
2026-08-28	32.3000	32.3000	31.8000	31.8000	-6.139%	8	401	-38.208%
2026-08-27	33.3300	34.2500	33.3300	33.8800	+0.803%	24	404	-42.001%
2026-08-26	33.6100	33.6100	33.6100	33.6100	-8.494%	2	405	-41.535%
2026-08-24	36.7300	36.7300	36.7300	36.7300	-5.017%	1	403	-46.501%
2026-08-21	38.6700	38.6700	38.6700	38.6700	-4.353%	1	403	-49.185%
2026-08-19	40.4300	40.4300	40.4300	40.4300	+3.667%	1	403	-51.397%
2026-08-18	37.5000	39.0000	37.5000	39.0000	+13.109%	65	403	-49.615%
2026-08-17	34.4800	34.4800	34.4800	34.4800	+7.750%	1	402	-43.010%
2026-08-13	32.0000	32.0000	32.0000	32.0000	+6.667%	1	401	-38.594%
2026-08-11	30.0000	30.0000	30.0000	30.0000	-6.250%	2	401	-34.500%
2026-08-10	32.0000	32.0000	32.0000	32.0000	-24.883%	2	400	-38.594%
2026-07-30	42.6000	42.6000	42.6000	42.6000	+36.320%	1	400	-53.873%
2026-07-20	31.3000	31.3000	31.2500	31.2500	+7.870%	6	400	-37.120%
2026-07-14	28.9700	28.9700	28.9700	28.9700	-9.891%	1	397	-32.171%
2026-07-08	32.2400	32.4800	32.0000	32.1500	+8.983%	48	396	-38.880%
2026-07-01	29.5000	29.5000	29.5000	29.5000	-15.714%	1	440	-33.390%
2026-06-18	35.0000	35.0000	35.0000	35.0000	+9.034%	1	440	-43.857%
2026-06-15	32.0000	32.1000	32.0000	32.1000	+0.313%	7	440	-38.785%
2026-06-09	32.1500	32.1500	31.8500	32.0000	+10.345%	12	438	-38.594%
2026-06-05	29.0000	29.0000	29.0000	29.0000	-4.699%	2	438	-32.241%
2026-06-03	30.4300	30.4300	30.4300	30.4300	+4.105%	1	438	-35.426%
2026-06-01	29.2300	29.2300	29.2300	29.2300	+4.767%	2	439	-32.775%
2026-05-27	28.2100	28.2100	27.8500	27.9000	-6.658%	56	439	-29.570%
2026-05-05	29.8900	29.8900	29.8900	29.8900	-0.367%	1	431	-34.259%
2026-05-01	30.0000	30.0000	30.0000	30.0000	+18.577%	1	430	-34.500%
2026-04-29	25.7000	25.7000	25.3000	25.3000	-3.582%	2	430	-22.332%
2026-04-28	26.0000	26.2400	26.0000	26.2400	+0.923%	2	430	-25.114%
2026-04-17	26.0000	26.0000	26.0000	26.0000	-12.369%	1	430	-24.423%
2026-04-14	29.5700	29.6700	29.5700	29.6700	-11.696%	2	430	-33.771%
2026-04-10	33.6000	33.6000	33.6000	33.6000	-18.841%	1	430	-41.518%
2026-04-06	41.6000	41.6500	41.4000	41.4000	-0.981%	4	430	-52.536%
2026-04-01	41.7200	41.8100	41.7200	41.8100	-19.704%	12	431	-53.002%
2026-03-30	51.5000	52.0700	51.3700	52.0700	-4.107%	54	419	-62.262%
2026-03-27	52.6000	54.3900	52.6000	54.3000	+25.115%	77	365	-63.812%
2026-03-26	43.4000	43.4000	43.4000	43.4000	+33.744%	1	293	-54.724%
2026-03-12	32.4500	32.4500	32.4500	32.4500	+8.893%	1	294	-39.445%
2026-03-10	29.6600	29.8000	29.6300	29.8000	-4.426%	200	295	-34.060%
2026-03-09	31.5500	31.6400	31.1800	31.1800	+3.933%	4	115	-36.979%
2026-03-02	30.0500	30.0500	30.0000	30.0000	-6.221%	2	115	-34.500%
2026-02-19	31.9200	31.9900	31.9200	31.9900	-1.478%	2	116	-38.575%
2026-02-18	32.4200	32.4700	32.4200	32.4700	+0.526%	2	115	-39.483%
2026-02-13	32.1500	32.3000	32.1500	32.3000	+9.864%	2	116	-39.164%
2026-02-06	29.1500	29.4000	29.1500	29.4000	+5.528%	2	116	-33.163%
2026-02-05	27.8500	27.8600	27.8500	27.8600	+33.942%	2	116	-29.469%
2026-01-29	22.8000	22.8000	20.7500	20.8000	-25.018%	36	115	-5.529%
2026-01-28	27.6800	27.7400	27.6800	27.7400	-4.213%	2	133	-29.164%
2026-01-26	28.9200	28.9600	28.9200	28.9600	-17.704%	2	134	-32.148%
2026-01-21	35.1100	35.1900	35.1100	35.1900	+1.412%	2	134	-44.160%
2026-01-20	34.6300	34.7000	34.6300	34.7000	+6.934%	2	134	-43.372%
2026-01-16	32.4500	32.4500	32.4500	32.4500	+2.528%	17	136	-39.445%
2025-12-04	31.6500	31.6500	31.6500	31.6500	-9.829%	1	136	-37.915%
2025-11-26	35.1000	35.1000	35.1000	35.1000	-19.698%	1	137	-44.017%
2025-11-20	43.5100	43.9500	43.5100	43.7100	+21.755%	57	137	-55.045%
2025-11-05	35.9000	35.9000	35.9000	35.9000	+12.188%	2	80	-45.265%
2025-10-31	32.0000	32.0000	32.0000	32.0000	+8.254%	1	80	-38.594%
2025-10-30	29.4400	29.5600	29.4400	29.5600	+32.854%	2	79	-33.525%
2025-10-28	22.2500	22.2500	22.2500	22.2500	-9.369%	1	79	-11.685%
2025-10-20	24.5500	24.5500	24.5500	24.5500	-1.008%	1	79	-19.959%
2025-10-08	24.8000	24.8000	24.8000	24.8000	-9.324%	2	78	-20.766%
2025-10-06	27.3500	27.3500	27.3500	27.3500	+10.729%	1	76	-28.154%
2025-10-01	24.6500	24.7000	24.6500	24.7000	+6.374%	2	75	-20.445%
2025-09-30	23.2200	23.2200	23.2200	23.2200	+22.533%	6	73	-15.375%
2025-09-22	18.9500	18.9500	18.9500	18.9500	-2.320%	1	77	+3.694%
2025-09-19	19.4000	19.4000	19.4000	19.4000	+4.189%	1	78	+1.289%
2025-09-18	18.6200	18.6200	18.6200	18.6200	-8.904%	1	79	+5.532%
2025-09-10	20.4400	20.4400	20.4400	20.4400	-5.151%	1	79	-3.865%
2025-09-03	21.3500	21.5500	21.3500	21.5500	-1.147%	2	78	-8.817%
2025-08-29	21.8000	21.8000	21.8000	21.8000	+2.108%	1	75	-9.862%
2025-08-28	21.5500	21.5500	21.3500	21.3500	+16.603%	2	75	-7.963%
2025-07-31	18.3100	18.3100	18.3100	18.3100	-25.870%	2	73	+7.318%
2025-07-24	24.7000	24.7000	24.7000	24.7000	-14.236%	1	73	-20.445%
2025-07-07	28.8000	28.8000	28.8000	28.8000	-4.000%	8	73	-31.771%
2025-07-01	30.0000	30.0000	30.0000	30.0000	+0.167%	1	73	-34.500%
2025-06-27	29.5600	29.9500	29.3000	29.9500	-2.156%	18	73	-34.391%
2025-06-26	30.6100	30.6100	30.6100	30.6100	-9.705%	1	59	-35.805%
2025-06-16	33.9200	33.9200	33.9000	33.9000	-1.739%	2	59	-42.035%
2025-06-11	34.5000	34.5000	34.5000	34.5000	-5.298%	2	59	-43.043%
2025-06-04	37.1300	37.1300	36.4300	36.4300	-4.383%	11	59	-46.061%
2025-06-03	38.1000	38.1000	38.1000	38.1000	-0.262%	2	59	-48.425%
2025-06-02	38.2000	38.2000	38.2000	38.2000	-5.281%	30	59	-48.560%
2025-05-28	40.4500	40.4500	40.3300	40.3300	+6.132%	2	63	-51.277%
2025-05-14	38.0000	38.0000	38.0000	38.0000	-4.857%	1	62	-48.289%
2025-05-12	40.5000	40.5000	39.9400	39.9400	-12.795%	8	63	-50.801%
2025-05-09	45.8000	45.8000	45.8000	45.8000	0.000%	2	66	-57.096%
2025-05-05	45.8000	45.8000	45.8000	45.8000	-7.475%	1	65	-57.096%
2025-05-01	50.2000	50.2000	48.7800	49.5000	-12.467%	9	64	-60.303%
2025-04-30	58.8000	58.8000	56.5500	56.5500	+4.240%	13	68	-65.252%
2025-04-29	54.2500	54.2500	54.2500	54.2500	-0.568%	1	75	-63.779%
2025-04-28	54.5600	54.5600	54.5600	54.5600	-4.715%	2	75	-63.985%
2025-04-24	57.2600	57.2600	57.2600	57.2600	-15.707%	2	75	-65.683%
2025-04-22	67.9300	67.9300	67.9300	67.9300	-4.927%	1	75	-71.073%
2025-04-21	71.4500	71.4500	71.4500	71.4500	+5.774%	5	75	-72.498%
2025-04-17	66.7500	67.5500	66.7500	67.5500	-0.662%	32	44	-70.910%
2025-04-16	67.0000	68.0000	64.2000	68.0000	+15.254%	17	44	-71.103%
2025-04-15	57.5500	59.0000	57.5500	59.0000	+1.549%	23	38	-66.695%
2025-04-09	58.1000	58.1000	58.1000	58.1000	-17.413%	1	23	-66.179%
2025-04-08	70.3500	70.3500	70.3500	70.3500	+1.208%	4	22	-72.068%
2025-04-07	69.5100	69.5100	69.5100	69.5100	-3.458%	1	20	-71.731%
2025-04-04	71.3500	74.5500	69.1500	72.0000	+37.746%	38	20	-72.708%
2025-03-28	50.6100	52.2700	50.6100	52.2700	+22.556%	4	7	-62.407%
2025-03-25	40.0200	42.6500	40.0200	42.6500	-17.505%	4	5	-53.927%
2025-03-10	51.7000	51.7000	51.7000	51.7000	0.000%	1	1	-61.992%