Dark

META20271217P470
META Dec 17 2027 470.00 Put (META271217P00470000)
option OPRA

EOD

Sep 17, 2026

28.00+0.719%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	29.0000	29.0000	28.0000	28.0000	+0.719%	2	269	0.000%
2026-09-16	27.8000	27.8000	27.8000	27.8000	-11.746%	1	268	+0.719%
2026-09-14	31.7200	31.7200	31.5000	31.5000	-1.563%	2	268	-11.111%
2026-09-11	32.0000	32.0000	32.0000	32.0000	-6.569%	1	268	-12.500%
2026-09-10	32.6100	34.2500	32.6100	34.2500	+4.740%	2	269	-18.248%
2026-09-09	33.8000	34.0000	32.7000	32.7000	-14.954%	66	268	-14.373%
2026-09-08	38.4500	38.4500	38.4500	38.4500	+4.144%	1	233	-27.178%
2026-09-03	38.5000	38.5000	36.9200	36.9200	-10.192%	41	232	-24.160%
2026-09-02	42.7000	42.7000	41.1100	41.1100	-5.429%	6	227	-31.890%
2026-09-01	43.3000	43.4700	43.3000	43.4700	-3.721%	2	232	-35.588%
2026-08-28	45.6000	46.1500	44.0000	45.1500	-4.038%	7	233	-37.984%
2026-08-27	44.9000	47.0500	44.9000	47.0500	+0.642%	115	234	-40.489%
2026-08-26	49.8700	49.8700	45.4800	46.7500	-8.869%	5	223	-40.107%
2026-08-24	52.6700	52.6700	51.3000	51.3000	-4.824%	4	222	-45.419%
2026-08-20	53.9000	53.9000	53.9000	53.9000	-2.000%	1	220	-48.052%
2026-08-19	54.3000	55.0000	53.1500	55.0000	-0.542%	3	221	-49.091%
2026-08-18	53.2800	55.3000	53.2800	55.3000	+16.421%	21	220	-49.367%
2026-08-17	43.9000	47.6700	43.9000	47.5000	+10.465%	7	222	-41.053%
2026-08-14	43.0000	43.0000	43.0000	43.0000	-2.715%	1	219	-34.884%
2026-08-13	44.2300	44.2300	44.0000	44.2000	+3.030%	3	219	-36.652%
2026-08-11	42.9000	42.9000	42.9000	42.9000	-4.815%	1	219	-34.732%
2026-08-10	45.0700	45.0700	45.0700	45.0700	+1.395%	1	220	-37.874%
2026-08-05	44.4500	44.4500	44.4500	44.4500	-2.458%	1	219	-37.008%
2026-08-04	47.3000	47.7600	45.5700	45.5700	-0.393%	3	218	-38.556%
2026-08-03	45.6500	45.7800	45.6500	45.7500	-22.194%	7	219	-38.798%
2026-07-30	60.6000	60.6000	58.5000	58.8000	+24.735%	6	218	-52.381%
2026-07-29	47.1400	47.1400	47.1400	47.1400	+3.264%	1	215	-40.602%
2026-07-24	46.1500	46.1500	45.6500	45.6500	+19.253%	11	215	-38.664%
2026-07-16	38.2800	38.2800	38.2800	38.2800	-1.467%	1	213	-26.855%
2026-07-13	38.8500	38.8500	38.8500	38.8500	-0.129%	5	213	-27.928%
2026-07-10	38.9000	38.9000	38.9000	38.9000	-12.584%	1	213	-28.021%
2026-07-08	43.9000	44.5000	43.9000	44.5000	+6.715%	7	213	-37.079%
2026-07-07	42.2500	42.2500	41.7000	41.7000	-9.564%	20	212	-32.854%
2026-07-02	47.0000	47.0000	46.1100	46.1100	+13.908%	3	220	-39.276%
2026-07-01	42.6500	42.6500	40.4800	40.4800	-25.217%	7	220	-30.830%
2026-06-25	54.1300	54.1300	54.1300	54.1300	+7.572%	1	220	-48.273%
2026-06-22	51.1000	51.1700	50.3200	50.3200	+6.228%	6	219	-44.356%
2026-06-10	46.3500	47.3700	46.3500	47.3700	+6.689%	21	214	-40.891%
2026-06-09	44.4000	44.4000	44.4000	44.4000	-3.226%	60	223	-36.937%
2026-06-08	45.8800	45.8800	45.8800	45.8800	+13.312%	1	163	-38.971%
2026-06-03	40.4900	40.4900	40.4900	40.4900	-3.411%	1	164	-30.847%
2026-06-02	41.9200	41.9200	41.9200	41.9200	-0.711%	1	165	-33.206%
2026-06-01	42.2200	42.2200	42.2200	42.2200	+9.662%	1	165	-33.681%
2026-05-27	38.8000	38.8000	38.5000	38.5000	-7.762%	2	164	-27.273%
2026-05-21	41.7400	41.7400	41.7400	41.7400	+4.953%	1	164	-32.918%
2026-05-04	39.7700	39.7700	39.7700	39.7700	-4.628%	1	163	-29.595%
2026-04-30	43.3000	43.3000	41.7000	41.7000	+16.971%	3	162	-32.854%
2026-04-28	35.6500	35.6500	35.6500	35.6500	+1.192%	1	160	-21.459%
2026-04-27	34.9400	35.2300	34.9400	35.2300	-3.108%	2	160	-20.522%
2026-04-20	36.3600	36.3600	36.3600	36.3600	+0.055%	1	161	-22.992%
2026-04-16	36.2500	36.3400	36.2500	36.3400	-1.651%	2	161	-22.950%
2026-04-15	37.1700	37.1700	36.8000	36.9500	-17.430%	21	162	-24.222%
2026-04-10	44.7000	44.7500	44.7000	44.7500	-7.827%	2	161	-37.430%
2026-04-08	49.8000	49.9500	46.4000	48.5500	-10.009%	7	161	-42.327%
2026-04-01	54.1500	54.1500	53.9500	53.9500	-19.043%	4	168	-48.100%
2026-03-30	66.6400	66.6400	66.6400	66.6400	-4.909%	10	172	-57.983%
2026-03-27	68.4500	70.8500	68.4500	70.0800	+15.854%	8	162	-60.046%
2026-03-26	56.7000	60.4900	56.7000	60.4900	+24.722%	3	161	-53.711%
2026-03-23	48.8000	48.8000	48.4000	48.5000	-5.715%	25	161	-42.268%
2026-03-20	51.4400	51.4400	51.4400	51.4400	+6.611%	1	145	-45.568%
2026-03-19	48.4000	48.4000	48.2500	48.2500	+7.533%	12	145	-41.969%
2026-03-16	44.7500	44.8700	44.7500	44.8700	+0.179%	2	139	-37.598%
2026-03-09	44.8000	44.8000	44.7900	44.7900	+4.090%	9	139	-37.486%
2026-03-06	43.0300	43.0300	43.0300	43.0300	+7.307%	1	134	-34.929%
2026-03-03	40.1000	40.1000	40.1000	40.1000	-7.197%	5	134	-30.175%
2026-02-23	43.3000	43.3000	43.2100	43.2100	-0.092%	2	130	-35.200%
2026-02-18	43.1500	43.2500	43.1500	43.2500	-1.816%	4	130	-35.260%
2026-02-17	44.0500	44.0500	44.0500	44.0500	+4.632%	1	131	-36.436%
2026-02-12	42.0500	42.1000	42.0500	42.1000	+7.673%	2	131	-33.492%
2026-02-06	39.1000	39.1000	39.1000	39.1000	+7.300%	1	133	-28.389%
2026-02-05	36.3600	36.4700	36.3600	36.4400	-2.096%	3	132	-23.161%
2026-02-04	37.2200	37.2200	37.2200	37.2200	+24.482%	1	133	-24.772%
2026-01-30	29.5000	29.9500	29.0000	29.9000	+6.330%	18	133	-6.355%
2026-01-29	30.5500	30.5500	28.1200	28.1200	-25.312%	13	137	-0.427%
2026-01-28	37.5000	37.6500	37.5000	37.6500	-20.317%	2	140	-25.631%
2026-01-20	47.2500	47.2500	47.2500	47.2500	+8.247%	5	141	-40.741%
2026-01-16	43.0300	43.6500	42.7900	43.6500	+0.832%	45	141	-35.853%
2026-01-15	43.2000	43.2900	43.2000	43.2900	-3.263%	2	141	-35.320%
2026-01-14	45.4500	45.4500	44.7500	44.7500	+12.579%	2	142	-37.430%
2026-01-07	39.7500	39.7500	39.7500	39.7500	-6.139%	1	141	-29.560%
2025-12-04	41.5100	42.3500	41.5100	42.3500	-5.469%	2	140	-33.884%
2025-11-28	44.8000	44.8000	44.8000	44.8000	-2.524%	1	141	-37.500%
2025-11-26	46.2000	46.2000	45.9600	45.9600	-15.670%	2	138	-39.077%
2025-11-21	54.5000	54.5000	54.5000	54.5000	-2.679%	1	138	-48.624%
2025-11-20	56.0000	56.0000	56.0000	56.0000	-1.754%	1	138	-50.000%
2025-11-18	57.0000	57.0000	57.0000	57.0000	+11.437%	1	139	-50.877%
2025-11-14	51.0100	51.1500	51.0100	51.1500	-0.370%	2	139	-45.259%
2025-11-13	51.3400	51.3400	51.3400	51.3400	+2.989%	1	138	-45.462%
2025-11-12	49.8500	49.8500	49.8500	49.8500	+0.707%	5	139	-43.831%
2025-11-07	51.5000	51.5000	49.5000	49.5000	+1.020%	3	139	-43.434%
2025-11-06	49.0000	49.0000	49.0000	49.0000	+5.490%	1	137	-42.857%
2025-11-05	46.4500	46.4500	46.4000	46.4500	-3.027%	3	136	-39.720%
2025-11-04	47.2500	47.9000	47.2500	47.9000	+11.163%	2	136	-41.545%
2025-10-30	41.5100	43.0900	41.5100	43.0900	+19.728%	48	136	-35.020%
2025-10-10	36.0000	36.0000	35.9900	35.9900	+15.131%	3	137	-22.201%
2025-10-09	31.2600	31.2600	31.2600	31.2600	-13.046%	1	140	-10.429%
2025-10-06	35.9500	35.9500	35.9500	35.9500	+7.442%	1	140	-22.114%
2025-10-03	33.4600	33.4600	33.4600	33.4600	+3.431%	1	140	-16.318%
2025-10-02	32.2000	32.3500	32.2000	32.3500	+27.866%	2	140	-13.447%
2025-09-19	25.3000	25.3000	25.3000	25.3000	-11.228%	1	140	+10.672%
2025-09-12	28.5000	28.5000	28.5000	28.5000	+7.062%	5	141	-1.754%
2025-09-09	26.6300	26.6300	26.6200	26.6200	-1.444%	5	136	+5.184%
2025-09-05	27.0100	27.0100	27.0100	27.0100	-10.296%	1	132	+3.665%
2025-09-02	30.1100	30.1100	30.1100	30.1100	+4.549%	2	133	-7.008%
2025-08-29	29.1000	29.1000	28.8000	28.8000	+2.309%	6	129	-2.778%
2025-08-28	28.1500	28.1500	28.1500	28.1500	-1.677%	1	129	-0.533%
2025-08-25	28.5200	28.6300	28.5200	28.6300	-5.822%	2	129	-2.200%
2025-08-21	30.4000	30.4000	30.4000	30.4000	+19.216%	1	131	-7.895%
2025-08-14	25.5000	25.5000	25.5000	25.5000	-9.253%	1	130	+9.804%
2025-08-01	27.9000	28.1000	27.9000	28.1000	+15.117%	2	129	-0.356%
2025-07-31	24.6000	24.9300	24.4100	24.4100	-26.476%	4	129	+14.707%
2025-07-29	33.2000	33.2000	33.2000	33.2000	+1.997%	1	132	-15.663%
2025-07-24	32.5500	32.5500	32.5500	32.5500	-10.920%	1	133	-13.978%
2025-07-17	36.5400	36.5400	36.5400	36.5400	+3.660%	3	133	-23.372%
2025-07-15	35.5400	35.5400	35.2500	35.2500	-0.704%	5	133	-20.567%
2025-07-10	35.5000	35.5000	35.5000	35.5000	+2.100%	1	136	-21.127%
2025-07-09	34.8900	34.8900	34.7700	34.7700	-11.662%	2	135	-19.471%
2025-06-26	39.8100	39.8100	39.3600	39.3600	-9.808%	2	133	-28.862%
2025-06-23	44.5000	44.5000	43.6400	43.6400	-4.298%	11	134	-35.839%
2025-06-20	45.6000	45.6000	45.2900	45.6000	+5.215%	28	134	-38.596%
2025-06-16	43.3600	43.3600	43.3400	43.3400	-2.167%	5	126	-35.395%
2025-06-11	44.3000	44.3000	44.3000	44.3000	-0.784%	1	123	-36.795%
2025-06-09	44.0000	44.6500	44.0000	44.6500	-4.899%	4	124	-37.290%
2025-06-04	47.8400	47.8400	46.9500	46.9500	-4.379%	4	122	-40.362%
2025-06-02	49.5000	49.5000	49.1000	49.1000	-6.119%	31	124	-42.974%
2025-05-29	52.3000	52.3000	52.3000	52.3000	+0.288%	1	95	-46.463%
2025-05-27	52.2500	52.2500	52.1500	52.1500	-2.213%	4	94	-46.309%
2025-05-22	53.3300	53.3300	53.3300	53.3300	+1.697%	2	94	-47.497%
2025-05-20	52.7500	52.7500	52.4400	52.4400	-0.114%	3	94	-46.606%
2025-05-16	52.5000	52.5000	52.5000	52.5000	+8.382%	2	97	-46.667%
2025-05-13	48.6500	48.6500	48.4400	48.4400	-5.020%	3	96	-42.197%
2025-05-12	51.0300	51.0300	51.0000	51.0000	-12.386%	2	97	-45.098%
2025-05-08	58.0000	58.2100	58.0000	58.2100	-4.165%	4	95	-51.898%
2025-05-07	60.5000	60.7400	60.4500	60.7400	-0.394%	12	97	-53.902%
2025-05-06	60.9800	60.9800	60.9800	60.9800	+1.990%	1	95	-54.083%
2025-05-02	61.5500	61.5500	59.7900	59.7900	-18.096%	4	95	-53.169%
2025-04-30	73.0000	73.0000	73.0000	73.0000	+4.810%	1	97	-61.644%
2025-04-29	69.6500	69.6500	69.6500	69.6500	-2.328%	1	98	-59.799%
2025-04-25	71.3100	71.3100	71.3100	71.3100	-5.985%	2	98	-60.735%
2025-04-23	75.8500	75.8500	75.8500	75.8500	-9.767%	1	99	-63.085%
2025-04-17	80.5000	84.0600	80.5000	84.0600	-1.799%	3	95	-66.690%
2025-04-16	85.5700	85.6000	85.5700	85.6000	+17.325%	42	95	-67.290%
2025-04-14	72.9600	72.9600	72.9600	72.9600	+8.782%	1	53	-61.623%
2025-04-09	89.3400	89.3400	67.0700	67.0700	-18.107%	6	52	-58.253%
2025-04-07	98.0000	98.0000	81.9000	81.9000	-9.603%	4	48	-65.812%
2025-04-04	90.2500	90.6000	86.7300	90.6000	+20.016%	14	45	-69.095%
2025-04-03	75.4600	75.4900	73.8200	75.4900	+14.466%	37	50	-62.909%
2025-04-01	65.9500	65.9500	65.9500	65.9500	-5.610%	1	14	-57.544%
2025-03-31	69.8700	69.8700	69.8700	69.8700	+14.560%	3	13	-59.926%
2025-03-21	60.9900	60.9900	60.9900	60.9900	+2.195%	2	10	-54.091%
2025-03-17	59.6800	59.6800	59.6800	59.6800	-4.877%	1	10	-53.083%
2025-03-11	62.7400	62.7400	62.7400	62.7400	-4.301%	1	10	-55.371%
2025-03-10	64.1300	65.5700	63.9100	65.5600	0.000%	10	10	-57.291%