Dark

META20271217P440
META Dec 17 2027 440.00 Put (META271217P00440000)
option OPRA

EOD

Sep 17, 2026

21.60-14.455%(-3.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.6000	21.6000	21.6000	21.6000	-14.455%	1	757	0.000%
2026-09-11	25.2500	25.2500	25.2500	25.2500	-0.394%	85	758	-14.455%
2026-09-09	26.2900	26.6300	25.2500	25.3500	-14.704%	6	758	-14.793%
2026-09-08	29.0500	29.7200	29.0500	29.7200	+3.016%	2	759	-27.322%
2026-09-03	30.3000	30.3000	28.5500	28.8500	-18.411%	6	759	-25.130%
2026-08-31	36.5000	36.5000	35.1100	35.3600	+3.392%	5	759	-38.914%
2026-08-28	36.3000	36.3000	34.2000	34.2000	-8.065%	12	760	-36.842%
2026-08-27	36.7000	37.2000	36.7000	37.2000	-4.000%	3	762	-41.935%
2026-08-26	38.7500	38.7500	38.7500	38.7500	-10.405%	1	761	-44.258%
2026-08-20	43.2500	43.2500	43.2500	43.2500	+4.217%	1	760	-50.058%
2026-08-18	42.4000	42.4000	41.5000	41.5000	+21.487%	2	759	-47.952%
2026-08-17	34.1600	34.1600	34.1600	34.1600	-2.817%	2	757	-36.768%
2026-08-12	35.1500	35.1500	35.1500	35.1500	-5.026%	9	757	-38.549%
2026-08-04	37.0100	37.0100	37.0100	37.0100	-8.278%	1	748	-41.637%
2026-08-03	40.3500	40.3500	40.3500	40.3500	-4.497%	1	747	-46.468%
2026-07-31	42.2500	42.2500	42.2500	42.2500	-7.061%	1	746	-48.876%
2026-07-30	48.2400	48.2500	45.4600	45.4600	+24.548%	5	747	-52.486%
2026-07-24	36.5000	36.5000	36.5000	36.5000	+17.062%	5	743	-40.822%
2026-07-21	31.1800	31.1800	31.1800	31.1800	+1.168%	1	743	-30.725%
2026-07-10	30.4700	30.8200	30.4700	30.8200	-11.589%	2	743	-29.916%
2026-07-06	37.4000	37.4000	34.8600	34.8600	-6.114%	5	743	-38.038%
2026-07-02	37.8500	37.8500	37.1300	37.1300	+15.886%	6	748	-41.826%
2026-07-01	31.7600	33.7300	31.7600	32.0400	-21.181%	4	748	-32.584%
2026-06-30	40.6500	40.6500	40.6500	40.6500	-1.455%	1	749	-46.863%
2026-06-25	41.2500	41.2500	41.2500	41.2500	+1.927%	3	749	-47.636%
2026-06-23	40.4700	40.4700	40.4700	40.4700	+3.161%	1	746	-46.627%
2026-06-18	39.2300	39.2300	39.2300	39.2300	+14.641%	1	745	-44.940%
2026-06-15	34.2200	34.2200	34.2200	34.2200	-15.714%	1	745	-36.879%
2026-06-12	40.1200	40.6500	40.1200	40.6000	+6.005%	7	746	-46.798%
2026-06-10	37.0100	38.3500	37.0100	38.3000	+7.403%	9	745	-43.603%
2026-06-09	36.2500	36.2500	35.6500	35.6600	+15.032%	22	742	-39.428%
2026-06-05	31.0000	31.0000	31.0000	31.0000	+8.052%	1	723	-30.323%
2026-05-29	28.1600	28.6900	28.1600	28.6900	-13.947%	6	724	-24.712%
2026-05-11	33.3400	33.3400	33.3400	33.3400	+6.825%	1	724	-35.213%
2026-05-07	31.2100	31.2100	31.2100	31.2100	-5.050%	1	724	-30.791%
2026-05-05	32.8700	32.8700	32.8700	32.8700	+17.393%	1	724	-34.287%
2026-04-29	28.0000	28.0000	28.0000	28.0000	-0.709%	1	724	-22.857%
2026-04-28	28.1500	28.2000	28.1500	28.2000	-1.845%	2	725	-23.404%
2026-04-27	28.8000	28.8000	28.7100	28.7300	-3.591%	10	725	-24.817%
2026-04-16	29.8000	29.8000	29.8000	29.8000	+0.067%	1	715	-27.517%
2026-04-15	29.7800	29.7800	29.7800	29.7800	-18.299%	1	716	-27.468%
2026-04-10	36.4000	36.4500	36.4000	36.4500	-18.035%	2	717	-40.741%
2026-04-01	44.4700	44.4700	44.4700	44.4700	-19.145%	1	717	-51.428%
2026-03-30	55.1000	55.1000	54.0000	55.0000	-3.305%	3	717	-60.727%
2026-03-27	55.7000	56.8800	55.6800	56.8800	+8.612%	8	714	-62.025%
2026-03-26	52.3700	52.3700	52.3700	52.3700	+32.448%	10	706	-58.755%
2026-03-19	39.5400	39.5400	39.5400	39.5400	+13.523%	10	699	-45.372%
2026-03-12	34.5000	34.8300	34.5000	34.8300	+1.191%	551	704	-37.984%
2026-02-27	34.4400	34.4500	34.4200	34.4200	-0.692%	28	172	-37.246%
2026-02-19	34.4500	34.6600	34.4500	34.6600	-0.858%	2	172	-37.680%
2026-02-18	34.9000	34.9600	34.9000	34.9600	+5.428%	2	172	-38.215%
2026-02-12	33.6000	33.6000	33.1600	33.1600	+11.537%	18	173	-34.861%
2026-02-10	29.4000	29.7300	29.4000	29.7300	+1.122%	12	191	-27.346%
2026-02-09	29.4000	29.4000	29.4000	29.4000	-6.667%	1	181	-26.531%
2026-02-06	31.5000	31.5000	31.5000	31.5000	+37.856%	1	182	-31.429%
2026-01-29	24.1000	24.9500	22.8500	22.8500	-24.338%	10	181	-5.470%
2026-01-28	30.2000	30.2000	30.2000	30.2000	-1.789%	2	185	-28.477%
2026-01-27	30.7500	30.7500	30.7500	30.7500	-1.221%	2	183	-29.756%
2026-01-26	31.3000	31.3000	31.1200	31.1300	-2.107%	3	185	-30.614%
2026-01-23	31.8000	31.8000	31.8000	31.8000	-15.177%	1	186	-32.075%
2026-01-20	37.3500	37.4900	37.3500	37.4900	+7.916%	2	187	-42.385%
2026-01-15	34.7000	34.7400	34.7000	34.7400	-4.033%	2	187	-37.824%
2026-01-14	36.1500	36.2000	36.1500	36.2000	+5.539%	2	186	-40.331%
2026-01-13	34.3000	34.3000	34.3000	34.3000	+3.313%	1	186	-37.026%
2026-01-02	32.4500	33.2000	32.4500	33.2000	+7.097%	6	185	-34.940%
2025-12-24	31.0000	31.0000	31.0000	31.0000	-9.753%	2	181	-30.323%
2025-12-04	33.6500	34.3500	33.6500	34.3500	-3.294%	5	181	-37.118%
2025-12-02	35.5200	35.5200	35.5200	35.5200	-18.194%	4	185	-39.189%
2025-11-18	43.4200	43.4200	43.4200	43.4200	+7.608%	9	181	-50.253%
2025-11-12	40.3500	40.3500	40.3500	40.3500	+7.171%	3	181	-46.468%
2025-11-05	38.0000	38.0000	37.6500	37.6500	+18.583%	17	178	-42.629%
2025-10-30	33.4000	35.5000	31.7500	31.7500	+37.149%	48	163	-31.969%
2025-10-27	23.1500	23.1500	23.1500	23.1500	-11.977%	1	198	-6.695%
2025-10-22	26.0000	26.3000	26.0000	26.3000	+1.115%	3	198	-17.871%
2025-10-20	26.0100	26.0100	26.0100	26.0100	-0.345%	1	198	-16.955%
2025-10-09	26.1000	26.1000	26.1000	26.1000	-11.525%	1	197	-17.241%
2025-10-06	29.5000	29.5000	29.5000	29.5000	+9.462%	10	197	-26.780%
2025-10-03	26.9500	26.9500	26.9500	26.9500	+2.471%	3	187	-19.852%
2025-10-02	26.2500	26.3000	26.2500	26.3000	-0.190%	3	184	-17.871%
2025-10-01	26.9000	26.9000	26.3500	26.3500	+24.058%	5	184	-18.027%
2025-09-22	20.8500	21.2400	20.8500	21.2400	+6.094%	7	184	+1.695%
2025-09-18	20.0200	20.0200	20.0200	20.0200	-9.000%	2	180	+7.892%
2025-09-08	21.8200	22.0000	21.8200	22.0000	-4.762%	10	180	-1.818%
2025-09-03	23.1000	23.1000	23.1000	23.1000	+1.987%	1	173	-6.494%
2025-08-28	22.7000	22.7000	22.6500	22.6500	-10.119%	2	173	-4.636%
2025-08-20	25.2000	25.2000	25.2000	25.2000	+19.431%	1	173	-14.286%
2025-08-13	20.8000	21.1000	20.8000	21.1000	+2.927%	14	172	+2.370%
2025-08-12	20.5000	20.5000	20.5000	20.5000	-5.963%	1	158	+5.366%
2025-08-04	21.8000	21.8000	21.8000	21.8000	+6.706%	5	157	-0.917%
2025-07-31	20.0000	20.4300	19.9800	20.4300	-21.483%	17	152	+5.727%
2025-07-29	26.0200	26.0200	26.0200	26.0200	-1.996%	15	164	-16.987%
2025-07-24	26.5500	26.5500	26.5500	26.5500	-7.330%	1	149	-18.644%
2025-07-14	28.6500	28.6500	28.6500	28.6500	-8.758%	5	149	-24.607%
2025-07-07	31.4000	31.4000	31.4000	31.4000	-2.333%	4	149	-31.210%
2025-07-02	31.9500	32.1500	31.9500	32.1500	+5.410%	81	153	-32.815%
2025-06-30	30.4500	30.5000	30.4500	30.5000	-5.573%	12	100	-29.180%
2025-06-26	32.3000	32.3000	32.3000	32.3000	-11.019%	14	100	-33.127%
2025-06-18	36.3000	36.3000	36.3000	36.3000	-1.305%	2	100	-40.496%
2025-06-17	36.7800	36.7800	36.7800	36.7800	+2.025%	2	100	-41.272%
2025-06-16	36.2200	36.4800	35.8500	36.0500	-8.153%	49	98	-40.083%
2025-06-13	39.2500	39.2500	39.2500	39.2500	+4.667%	12	86	-44.968%
2025-06-12	37.5000	37.5000	37.5000	37.5000	+1.351%	3	86	-42.400%
2025-06-06	37.3500	37.3500	37.0000	37.0000	-6.139%	22	88	-41.622%
2025-06-04	39.4200	39.4200	39.4200	39.4200	-10.062%	1	79	-45.205%
2025-05-20	43.8300	43.8300	43.8300	43.8300	+9.520%	2	79	-50.719%
2025-05-14	40.0200	40.0200	40.0200	40.0200	-1.356%	2	81	-46.027%
2025-05-13	40.5700	40.5700	40.5700	40.5700	-4.316%	1	79	-46.759%
2025-05-12	43.4100	43.4100	42.4000	42.4000	-14.740%	7	78	-49.057%
2025-05-09	49.7300	49.7300	49.7300	49.7300	-4.310%	2	77	-56.565%
2025-05-02	51.9000	51.9700	51.9000	51.9700	-1.758%	6	76	-58.438%
2025-05-01	52.8400	52.9000	52.8400	52.9000	-13.703%	5	79	-59.168%
2025-04-30	61.3000	61.3000	61.3000	61.3000	-4.976%	1	77	-64.763%
2025-04-23	64.5100	64.5100	64.5100	64.5100	-14.250%	3	77	-66.517%
2025-04-22	75.2300	75.2300	75.2300	75.2300	-3.179%	5	74	-71.288%
2025-04-21	77.7000	77.7000	77.7000	77.7000	+7.917%	14	69	-72.201%
2025-04-16	68.0500	72.0000	68.0500	72.0000	-3.936%	3	55	-70.000%
2025-04-08	62.0000	74.9500	62.0000	74.9500	+4.112%	6	54	-71.181%
2025-04-07	79.8500	84.3500	71.9900	71.9900	-7.098%	51	56	-69.996%
2025-04-04	77.0000	77.4900	75.4800	77.4900	+23.000%	8	7	-72.125%
2025-04-03	64.6100	66.5000	63.0000	63.0000	+13.595%	4	6	-65.714%
2025-03-28	55.4600	55.4600	55.4600	55.4600	+0.471%	2	2	-61.053%
2025-03-10	55.2000	55.2000	55.2000	55.2000	0.000%	1	1	-60.870%