Dark

META20271217P460
META Dec 17 2027 460.00 Put (META271217P00460000)
option OPRA

EOD

Sep 16, 2026

26.08-4.678%(-1.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	26.0800	26.0800	26.0800	26.0800	-4.678%	1	769	0.000%
2026-09-15	27.3600	27.3600	27.3600	27.3600	-2.286%	4	769	-4.678%
2026-09-14	28.0000	28.0000	28.0000	28.0000	-5.724%	1	771	-6.857%
2026-09-11	29.7000	29.7000	29.7000	29.7000	-13.537%	1	771	-12.189%
2026-09-03	34.6000	34.6000	34.1000	34.3500	-8.204%	3	771	-24.076%
2026-09-02	38.0800	38.0800	37.4200	37.4200	-7.031%	9	771	-30.305%
2026-09-01	41.2000	41.2000	40.2500	40.2500	-4.779%	2	776	-35.205%
2026-08-28	41.1500	42.2700	41.1500	42.2700	-3.647%	2	775	-38.301%
2026-08-27	41.5000	44.0000	41.4800	43.8700	+0.343%	5	775	-40.552%
2026-08-26	45.0800	45.0800	42.4800	43.7200	-4.395%	6	777	-40.348%
2026-08-25	45.5500	46.3700	45.5500	45.7300	-5.419%	4	776	-42.970%
2026-08-24	48.7300	48.7300	48.3500	48.3500	-5.806%	2	776	-46.060%
2026-08-20	51.1500	51.3300	51.1500	51.3300	+4.329%	101	776	-49.192%
2026-08-19	50.2000	50.2000	49.2000	49.2000	-0.706%	2	749	-46.992%
2026-08-18	49.9700	50.4000	49.5500	49.5500	+12.614%	12	747	-47.366%
2026-08-17	41.8500	44.0000	41.8500	44.0000	+7.579%	3	741	-40.727%
2026-08-13	40.9000	40.9000	40.9000	40.9000	-2.850%	1	739	-36.235%
2026-08-12	42.1000	42.1000	42.1000	42.1000	-2.794%	1	739	-38.052%
2026-08-05	41.7500	43.4500	41.7500	43.3100	+3.316%	10	740	-39.783%
2026-08-03	46.0000	46.0000	41.9200	41.9200	-17.154%	6	733	-37.786%
2026-07-31	50.6000	50.6000	50.6000	50.6000	-6.435%	2	736	-48.458%
2026-07-30	52.6200	54.0800	52.6200	54.0800	+23.189%	3	736	-51.775%
2026-07-28	43.1500	43.9000	43.1500	43.9000	+0.527%	3	736	-40.592%
2026-07-27	43.1300	43.6700	43.1300	43.6700	+16.298%	2	734	-40.279%
2026-07-14	37.4200	37.5500	37.4200	37.5500	-8.637%	3	735	-30.546%
2026-07-08	40.7500	41.1000	40.5000	41.1000	+4.981%	14	735	-36.545%
2026-07-07	38.8500	39.1500	38.8500	39.1500	-11.625%	54	735	-33.384%
2026-07-06	44.3000	44.3000	44.3000	44.3000	+18.449%	1	708	-41.129%
2026-07-01	37.0400	37.4000	37.0400	37.4000	-19.135%	2	709	-30.267%
2026-06-29	46.2500	46.2500	46.2500	46.2500	-4.757%	1	708	-43.611%
2026-06-25	48.5600	48.5600	48.5600	48.5600	+21.704%	1	708	-46.293%
2026-06-16	39.9000	39.9000	39.9000	39.9000	-15.484%	4	709	-34.637%
2026-06-12	47.2100	47.2100	47.2100	47.2100	+6.042%	1	705	-44.757%
2026-06-10	44.6000	44.6000	44.5200	44.5200	+6.000%	303	704	-41.420%
2026-06-09	40.8800	42.0000	40.8800	42.0000	+9.948%	389	491	-37.905%
2026-06-03	38.2000	38.2000	38.2000	38.2000	-3.608%	2	139	-31.728%
2026-06-01	36.7500	39.6300	36.0700	39.6300	-0.227%	65	141	-34.191%
2026-04-30	39.7200	39.7200	39.7200	39.7200	+20.987%	1	97	-34.340%
2026-04-28	33.0000	33.0000	32.6500	32.8300	-2.146%	3	98	-20.560%
2026-04-20	33.5500	33.5500	33.5500	33.5500	-0.030%	1	97	-22.265%
2026-04-16	33.5600	33.5600	33.5600	33.5600	-3.006%	1	98	-22.288%
2026-04-15	34.5900	34.6000	34.5900	34.6000	-17.639%	5	98	-24.624%
2026-04-10	42.0000	42.0100	42.0000	42.0100	-7.365%	3	93	-37.920%
2026-04-08	45.3500	45.3500	45.3500	45.3500	-14.434%	6	91	-42.492%
2026-04-01	53.0000	53.0000	53.0000	53.0000	-9.013%	3	97	-50.792%
2026-03-31	59.1700	59.1700	56.5500	58.2500	-5.361%	4	97	-55.227%
2026-03-30	62.8300	63.0000	61.5500	61.5500	-3.071%	12	98	-57.628%
2026-03-27	62.1000	63.5000	61.2000	63.5000	+19.025%	5	97	-58.929%
2026-03-26	53.3500	53.3500	53.3500	53.3500	+36.830%	1	92	-51.115%
2026-03-03	38.9900	38.9900	38.9900	38.9900	-2.354%	3	93	-33.111%
2026-02-19	39.8000	39.9300	39.8000	39.9300	-0.967%	2	91	-34.686%
2026-02-18	40.3000	40.3200	40.3000	40.3200	-0.321%	2	91	-35.317%
2026-02-17	40.5000	40.5000	40.4500	40.4500	+18.796%	2	90	-35.525%
2026-02-09	34.0500	34.0500	34.0500	34.0500	-6.584%	1	89	-23.407%
2026-02-06	36.4500	36.4500	36.4500	36.4500	+37.807%	1	89	-28.450%
2026-01-29	28.4000	28.4000	26.4500	26.4500	-32.005%	42	88	-1.399%
2026-01-22	38.9000	38.9000	38.9000	38.9000	-11.329%	3	88	-32.956%
2026-01-21	43.8200	43.8700	43.8200	43.8700	+1.083%	2	88	-40.552%
2026-01-20	43.3200	43.4000	43.3200	43.4000	+7.907%	2	88	-39.908%
2026-01-15	40.2000	40.2200	40.2000	40.2200	+14.099%	2	87	-35.157%
2025-12-24	35.2500	35.2500	35.2500	35.2500	-1.947%	4	90	-26.014%
2025-12-19	35.9500	35.9500	35.9500	35.9500	-6.623%	1	90	-27.455%
2025-12-17	37.9800	38.5000	37.9000	38.5000	-1.911%	3	91	-32.260%
2025-12-11	39.1000	39.2500	39.1000	39.2500	-0.254%	8	92	-33.554%
2025-12-04	37.1500	39.5500	37.1500	39.3500	-8.701%	11	85	-33.723%
2025-11-26	43.1000	43.1000	43.1000	43.1000	-4.222%	1	92	-39.490%
2025-11-11	45.0000	45.0000	45.0000	45.0000	+0.223%	1	92	-42.044%
2025-11-04	44.9000	44.9000	44.9000	44.9000	+12.110%	1	91	-41.915%
2025-10-30	39.9000	40.0500	39.9000	40.0500	+31.311%	41	92	-34.881%
2025-10-22	30.5000	30.5000	30.5000	30.5000	-6.096%	1	78	-14.492%
2025-10-15	32.4200	32.4800	32.4200	32.4800	+1.184%	2	78	-19.704%
2025-10-13	32.1000	32.1000	32.1000	32.1000	-2.874%	1	79	-18.754%
2025-10-06	33.0500	33.0500	33.0500	33.0500	+5.423%	18	80	-21.089%
2025-10-03	30.8500	31.3500	30.8500	31.3500	+4.153%	5	83	-16.810%
2025-10-02	30.1000	30.1000	30.1000	30.1000	+13.585%	2	79	-13.355%
2025-09-12	26.5000	26.5000	26.5000	26.5000	+2.119%	1	79	-1.585%
2025-09-10	25.9500	25.9500	25.9500	25.9500	-2.444%	1	80	+0.501%
2025-09-03	26.6600	26.6600	26.6000	26.6000	+1.333%	6	80	-1.955%
2025-08-28	26.1500	26.2500	26.1500	26.2500	-9.012%	2	79	-0.648%
2025-08-20	28.8500	28.8500	28.8500	28.8500	+13.360%	1	77	-9.601%
2025-08-18	25.4500	25.4500	25.4500	25.4500	+5.733%	2	77	+2.475%
2025-08-13	24.0700	24.0700	24.0700	24.0700	-7.813%	10	76	+8.351%
2025-08-06	26.1100	26.1100	26.1100	26.1100	+1.398%	1	86	-0.115%
2025-08-05	24.8000	25.7500	24.8000	25.7500	+10.991%	2	87	+1.282%
2025-07-31	23.2000	23.2000	23.2000	23.2000	-24.109%	18	87	+12.414%
2025-07-24	30.5700	30.5700	30.5700	30.5700	-10.745%	2	87	-14.688%
2025-07-17	34.2500	34.2500	34.2500	34.2500	-2.837%	1	85	-23.854%
2025-07-08	35.2500	35.2500	35.2500	35.2500	+1.761%	1	85	-26.014%
2025-06-30	34.6400	34.6400	34.6400	34.6400	-14.994%	1	85	-24.711%
2025-06-16	40.7900	40.7900	40.7500	40.7500	-8.014%	13	85	-36.000%
2025-06-04	44.3000	44.3000	44.3000	44.3000	-9.684%	1	85	-41.129%
2025-05-29	49.0500	49.0500	49.0500	49.0500	+7.330%	1	86	-46.830%
2025-05-13	45.7000	45.7000	45.7000	45.7000	-5.187%	2	85	-42.932%
2025-05-12	48.4100	48.6200	48.2000	48.2000	-12.124%	15	87	-45.892%
2025-05-08	54.8500	54.8500	54.8500	54.8500	-4.192%	2	86	-52.452%
2025-05-07	57.2500	57.2500	57.2500	57.2500	+0.881%	2	86	-54.445%
2025-05-02	56.5600	56.7500	56.5600	56.7500	-2.609%	6	86	-54.044%
2025-05-01	60.6000	60.6000	58.2700	58.2700	-15.182%	2	84	-55.243%
2025-04-30	68.7000	68.7000	68.7000	68.7000	+3.355%	1	84	-62.038%
2025-04-28	66.4700	66.4700	66.4700	66.4700	+0.362%	1	83	-60.764%
2025-04-25	66.2300	66.2300	66.2300	66.2300	-6.547%	40	82	-60.622%
2025-04-23	70.8700	70.8700	70.8700	70.8700	-13.096%	1	102	-63.200%
2025-04-22	81.9000	81.9000	81.5500	81.5500	-6.048%	2	102	-68.020%
2025-04-21	85.1400	86.8000	85.1400	86.8000	+7.839%	20	101	-69.954%
2025-04-17	80.4900	80.4900	80.4900	80.4900	+22.474%	1	82	-67.598%
2025-04-10	65.7200	65.7200	65.7200	65.7200	+2.688%	10	82	-60.316%
2025-04-09	78.2500	78.2500	64.0000	64.0000	-19.141%	6	72	-59.250%
2025-04-08	79.1500	79.1500	79.1500	79.1500	-0.315%	5	76	-67.050%
2025-04-07	88.4200	88.4200	79.4000	79.4000	-5.521%	53	78	-67.154%
2025-04-04	85.0100	85.0100	82.7100	84.0400	+14.982%	42	80	-68.967%
2025-04-03	74.9000	75.1000	70.4500	73.0900	+17.131%	45	59	-64.318%
2025-03-28	61.6500	63.0000	61.6500	62.4000	+20.000%	16	21	-58.205%
2025-03-25	49.0000	52.0000	49.0000	52.0000	-14.684%	12	17	-49.846%
2025-03-21	60.9500	60.9500	60.9500	60.9500	+2.351%	4	24	-57.211%
2025-03-20	59.5500	59.5500	59.5500	59.5500	-3.013%	15	22	-56.205%
2025-03-18	61.4000	61.4000	61.4000	61.4000	+7.909%	1	22	-57.524%
2025-03-17	56.3000	56.9000	56.3000	56.9000	0.000%	21	21	-54.165%