Dark

META20271217P480
META Dec 17 2027 480.00 Put (META271217P00480000)
option OPRA

EOD

Sep 17, 2026

30.60-1.923%(-0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	30.9500	30.9500	30.6000	30.6000	-1.923%	3	871	0.000%
2026-09-16	30.6200	31.2000	30.0000	31.2000	-2.925%	8	872	-1.923%
2026-09-15	32.1400	32.1400	32.1400	32.1400	-1.290%	3	868	-4.792%
2026-09-14	34.3500	34.3500	32.5600	32.5600	-6.971%	5	870	-6.020%
2026-09-11	35.0000	35.0000	34.9800	35.0000	-1.269%	3	871	-12.571%
2026-09-10	35.4500	35.4500	35.4500	35.4500	-1.116%	20	872	-13.681%
2026-09-09	36.8000	36.8000	35.8500	35.8500	-13.175%	5	872	-14.644%
2026-09-08	39.5500	41.2900	39.5500	41.2900	+2.968%	2	873	-25.890%
2026-09-03	40.5300	41.7000	40.1000	40.1000	-22.362%	4	872	-23.691%
2026-09-01	53.1000	53.1000	51.6500	51.6500	+3.757%	4	873	-40.755%
2026-08-31	50.2000	50.2000	49.6800	49.7800	+1.385%	16	873	-38.530%
2026-08-28	49.3500	49.8000	48.0000	49.1000	-3.725%	13	871	-37.678%
2026-08-27	51.7500	51.7500	50.0500	51.0000	+1.493%	11	876	-40.000%
2026-08-26	51.1500	51.4500	50.2500	50.2500	-16.250%	14	874	-39.104%
2026-08-20	60.0000	60.0000	60.0000	60.0000	+6.421%	1	880	-49.000%
2026-08-19	56.3800	56.3800	56.3800	56.3800	-2.372%	5	879	-45.725%
2026-08-18	57.3800	58.6000	57.3800	57.7500	+24.784%	112	884	-47.013%
2026-08-14	46.2800	46.2800	46.2800	46.2800	+2.616%	1	785	-33.881%
2026-08-11	43.9700	45.1000	43.9700	45.1000	-6.837%	21	784	-32.151%
2026-08-10	48.4100	48.4100	48.4100	48.4100	-4.611%	1	765	-36.790%
2026-08-06	50.7500	50.7500	50.7500	50.7500	+0.555%	4	764	-39.704%
2026-08-05	50.4700	50.4700	50.4700	50.4700	-1.039%	1	766	-39.370%
2026-08-04	50.5000	51.0000	50.5000	51.0000	+3.870%	6	765	-40.000%
2026-08-03	55.1000	55.1000	49.1000	49.1000	-16.183%	2	759	-37.678%
2026-07-31	58.8500	58.9000	58.5800	58.5800	-7.134%	201	760	-47.764%
2026-07-30	64.9800	64.9800	62.4500	63.0800	+23.929%	6	560	-51.490%
2026-07-28	51.0000	51.0000	50.9000	50.9000	+9.345%	16	556	-39.882%
2026-07-22	46.5500	46.5500	46.5500	46.5500	+9.710%	1	556	-34.264%
2026-07-21	42.4300	42.4300	42.4300	42.4300	-7.358%	1	556	-27.881%
2026-07-17	48.6000	48.6000	45.8000	45.8000	+14.500%	2	555	-33.188%
2026-07-10	40.0000	40.0000	40.0000	40.0000	-18.946%	1	555	-23.500%
2026-07-08	46.7000	49.3500	44.0500	49.3500	+11.677%	52	556	-37.994%
2026-07-07	45.5000	45.5500	44.1900	44.1900	-8.887%	6	544	-30.754%
2026-07-06	50.3500	50.4000	48.5000	48.5000	-3.386%	3	544	-36.907%
2026-07-02	50.1000	50.2000	50.1000	50.2000	+7.957%	2	546	-39.044%
2026-07-01	46.5000	46.5000	46.5000	46.5000	-15.455%	4	546	-34.194%
2026-06-30	55.3700	55.3700	55.0000	55.0000	+2.497%	4	550	-44.364%
2026-06-29	53.4500	53.6600	52.9600	53.6600	-0.353%	102	549	-42.974%
2026-06-23	53.8500	53.8500	53.8500	53.8500	+2.806%	2	532	-43.175%
2026-06-18	54.0000	54.0000	52.3800	52.3800	-2.093%	7	524	-41.581%
2026-06-17	50.1000	53.5000	50.1000	53.5000	+14.807%	5	524	-42.804%
2026-06-16	46.4000	46.6000	46.4000	46.6000	-13.222%	2	524	-34.335%
2026-06-12	53.7000	53.7000	53.7000	53.7000	+32.103%	1	525	-43.017%
2026-06-04	40.6500	40.6500	40.6500	40.6500	-10.364%	1	526	-24.723%
2026-06-02	45.3500	45.3500	45.3500	45.3500	+18.376%	1	527	-32.525%
2026-05-29	38.3100	38.3100	38.3100	38.3100	-11.319%	1	527	-20.125%
2026-05-22	43.2000	43.2000	43.2000	43.2000	-1.796%	1	527	-29.167%
2026-05-12	43.9900	43.9900	43.9900	43.9900	-2.785%	1	527	-30.439%
2026-05-05	45.2500	45.2500	45.2500	45.2500	+2.329%	10	526	-32.376%
2026-05-04	45.2800	45.2800	44.2200	44.2200	-1.929%	2	516	-30.801%
2026-05-01	45.0900	45.0900	45.0900	45.0900	+17.575%	1	514	-32.136%
2026-04-22	38.7500	38.7500	38.3500	38.3500	-1.667%	7	514	-20.209%
2026-04-16	38.8600	39.0000	38.8600	39.0000	-18.750%	2	515	-21.538%
2026-04-10	47.8900	48.0000	47.8900	48.0000	-19.933%	2	514	-36.250%
2026-04-02	60.2000	60.2000	59.9500	59.9500	-15.085%	2	513	-48.957%
2026-03-30	70.9200	71.1800	70.6000	70.6000	-2.822%	3	513	-56.657%
2026-03-27	70.0000	72.6500	70.0000	72.6500	+7.391%	10	513	-57.880%
2026-03-26	60.7000	67.6500	60.7000	67.6500	+32.258%	8	504	-54.767%
2026-03-23	51.1500	51.1500	51.1500	51.1500	-5.801%	5	499	-40.176%
2026-03-20	54.3000	54.3000	54.3000	54.3000	+19.393%	10	499	-43.646%
2026-03-12	45.4800	45.4800	45.4800	45.4800	-6.033%	42	499	-32.718%
2026-03-09	48.3900	48.4000	48.3900	48.4000	+19.388%	18	541	-36.777%
2026-03-04	40.5200	40.5400	40.5200	40.5400	-5.501%	2	523	-24.519%
2026-03-03	44.6000	44.6000	42.9000	42.9000	-7.403%	3	522	-28.671%
2026-02-18	46.1700	46.3300	46.1700	46.3300	+10.573%	2	520	-33.952%
2026-02-06	41.9000	41.9000	41.9000	41.9000	+4.515%	1	519	-26.969%
2026-02-05	39.9900	40.0900	39.9900	40.0900	+21.669%	2	518	-23.672%
2026-02-02	32.9500	32.9500	32.9500	32.9500	+5.949%	11	517	-7.132%
2026-01-29	32.8000	32.9000	31.1000	31.1000	-24.017%	3	517	-1.608%
2026-01-27	40.9300	40.9300	40.9300	40.9300	-19.745%	5	516	-25.238%
2026-01-20	49.8100	51.0000	49.8100	51.0000	+10.127%	3	516	-40.000%
2026-01-15	46.2700	46.3100	46.2700	46.3100	-3.420%	2	515	-33.924%
2026-01-14	48.1500	48.6500	47.9500	47.9500	+2.457%	84	514	-36.184%
2026-01-13	46.8000	46.8000	46.8000	46.8000	+11.775%	2	464	-34.615%
2026-01-09	41.8700	41.8700	41.8700	41.8700	+0.408%	5	462	-26.917%
2026-01-06	41.7000	41.7000	41.7000	41.7000	+2.457%	1	457	-26.619%
2025-12-31	40.7000	40.7000	40.7000	40.7000	-2.163%	1	456	-24.816%
2025-12-19	41.6000	41.6000	41.6000	41.6000	-1.748%	5	456	-26.442%
2025-12-18	42.4800	42.4800	42.3400	42.3400	-2.127%	11	456	-27.728%
2025-12-05	43.3500	43.3500	43.2000	43.2600	-11.061%	6	456	-29.265%
2025-12-01	48.6400	48.6400	48.6400	48.6400	-2.172%	1	455	-37.089%
2025-11-26	49.7600	49.7600	49.7200	49.7200	-17.271%	5	453	-38.455%
2025-11-18	59.7200	60.1000	59.7200	60.1000	+13.804%	2	453	-49.085%
2025-11-11	52.8100	52.8100	52.8100	52.8100	+3.691%	1	451	-42.056%
2025-11-10	50.9300	50.9300	50.9300	50.9300	-7.852%	1	451	-39.918%
2025-11-07	55.2700	55.2700	55.2700	55.2700	+4.976%	1	452	-44.635%
2025-11-06	52.5700	52.6500	52.5000	52.6500	+2.712%	6	452	-41.880%
2025-11-04	51.2600	51.2600	51.2600	51.2600	+19.822%	1	452	-40.304%
2025-10-30	44.3000	45.9900	42.7800	42.7800	+38.223%	95	451	-28.471%
2025-10-27	30.9500	30.9500	30.9500	30.9500	-10.549%	1	448	-1.131%
2025-10-22	34.6000	34.6000	34.6000	34.6000	-8.369%	1	448	-11.561%
2025-10-10	37.7600	37.7600	37.7600	37.7600	+10.409%	1	447	-18.962%
2025-10-09	34.2500	34.2500	34.2000	34.2000	-8.483%	3	446	-10.526%
2025-10-06	37.8000	37.8000	37.3700	37.3700	+8.006%	9	443	-18.116%
2025-10-02	34.4500	34.6000	34.4500	34.6000	-1.171%	2	449	-11.561%
2025-10-01	35.5500	35.5500	34.6500	35.0100	+9.372%	6	446	-12.596%
2025-09-30	33.0000	33.0000	32.0100	32.0100	+1.587%	2	441	-4.405%
2025-09-26	31.5100	31.5100	31.5100	31.5100	+1.481%	1	439	-2.888%
2025-09-25	31.0500	31.0500	31.0500	31.0500	+1.770%	1	438	-1.449%
2025-09-24	30.5100	30.5100	30.5100	30.5100	+5.207%	1	437	+0.295%
2025-09-23	29.0000	29.0000	29.0000	29.0000	+4.882%	10	437	+5.517%
2025-09-19	27.6500	27.6500	27.6500	27.6500	+3.172%	1	433	+10.669%
2025-09-18	26.8000	26.8000	26.8000	26.8000	-6.944%	1	433	+14.179%
2025-09-16	28.8000	28.8000	28.8000	28.8000	-4.667%	2	432	+6.250%
2025-09-11	30.0000	30.2100	30.0000	30.2100	+1.376%	2	432	+1.291%
2025-09-10	29.5000	29.8000	29.4000	29.8000	+3.114%	4	432	+2.685%
2025-09-05	28.9000	28.9000	28.9000	28.9000	+1.404%	1	429	+5.882%
2025-09-04	28.5000	28.5000	28.5000	28.5000	-8.360%	4	430	+7.368%
2025-09-02	31.8500	31.8500	31.1000	31.1000	+0.323%	46	434	-1.608%
2025-08-29	31.2000	31.2000	31.0000	31.0000	+2.142%	2	413	-1.290%
2025-08-28	30.4800	30.4800	30.3500	30.3500	-6.037%	3	413	+0.824%
2025-08-21	32.3000	32.3000	32.3000	32.3000	+7.631%	1	414	-5.263%
2025-08-19	30.0100	30.0100	30.0100	30.0100	+2.214%	1	414	+1.966%
2025-08-18	28.2000	29.6000	28.2000	29.3600	+9.145%	6	413	+4.223%
2025-08-15	27.2000	27.2000	26.9000	26.9000	-1.103%	2	411	+13.755%
2025-08-14	27.2800	27.2800	27.2000	27.2000	-2.857%	22	411	+12.500%
2025-08-13	27.0900	28.0000	27.0900	28.0000	+4.089%	44	432	+9.286%
2025-08-12	27.7000	27.7000	26.9000	26.9000	-6.272%	2	446	+13.755%
2025-08-11	28.7000	28.7000	28.7000	28.7000	-0.864%	3	446	+6.620%
2025-08-08	28.9500	28.9500	28.9500	28.9500	-2.852%	1	443	+5.699%
2025-08-07	29.8000	29.8000	29.8000	29.8000	0.000%	1	443	+2.685%
2025-08-05	29.8000	29.8000	29.8000	29.8000	+2.582%	1	442	+2.685%
2025-08-04	28.9500	29.0500	28.9500	29.0500	-4.598%	2	442	+5.336%
2025-08-01	30.4500	30.4500	30.4500	30.4500	+11.172%	1	443	+0.493%
2025-07-31	26.9000	27.3900	26.0300	27.3900	-21.293%	137	442	+11.720%
2025-07-30	34.6000	34.8000	34.6000	34.8000	-2.110%	7	421	-12.069%
2025-07-29	34.2000	35.5500	34.1700	35.5500	+3.856%	5	425	-13.924%
2025-07-28	33.9000	34.2300	33.9000	34.2300	-1.184%	2	423	-10.605%
2025-07-25	34.4000	34.6500	34.4000	34.6400	-3.294%	40	423	-11.663%
2025-07-23	36.0500	36.0500	35.8200	35.8200	-7.799%	34	415	-14.573%
2025-07-17	38.8500	38.8500	38.8500	38.8500	+4.016%	1	391	-21.236%
2025-07-14	37.4300	37.4300	37.3500	37.3500	-1.373%	20	392	-18.072%
2025-07-09	37.1800	37.8700	37.1800	37.8700	-4.849%	3	392	-19.197%
2025-07-07	39.8000	39.8000	39.8000	39.8000	-2.547%	1	394	-23.116%
2025-07-03	40.8400	40.8400	40.8400	40.8400	-1.827%	1	394	-25.073%
2025-07-02	41.6000	41.6000	41.6000	41.6000	+1.612%	2	394	-26.442%
2025-07-01	40.9400	40.9400	40.9400	40.9400	+4.974%	2	394	-25.256%
2025-06-30	39.0900	39.0900	39.0000	39.0000	-3.846%	21	396	-21.538%
2025-06-27	40.5500	40.5600	40.5500	40.5600	-1.314%	24	406	-24.556%
2025-06-26	42.2900	42.7000	41.1000	41.1000	-5.517%	33	390	-25.547%
2025-06-25	43.4400	43.5000	43.1500	43.5000	-0.753%	19	398	-29.655%
2025-06-24	43.8000	43.8300	43.8000	43.8300	-4.322%	20	400	-30.185%
2025-06-16	46.0000	46.3000	45.8100	45.8100	-7.753%	74	390	-33.202%
2025-06-13	48.7700	49.7000	48.7700	49.6600	+6.681%	14	376	-38.381%
2025-06-10	46.6500	46.6500	46.5500	46.5500	+0.108%	20	376	-34.264%
2025-06-09	46.4700	46.8400	46.4700	46.5000	-0.832%	96	376	-34.194%
2025-06-06	46.9000	46.9000	46.8900	46.8900	-5.273%	36	401	-34.741%
2025-06-05	49.5000	49.5300	49.5000	49.5000	0.000%	9	392	-38.182%
2025-06-04	50.6000	50.7000	49.5000	49.5000	-4.808%	28	392	-38.182%
2025-06-03	51.7200	52.0000	51.7200	52.0000	+1.089%	6	395	-41.154%
2025-06-02	51.4400	51.4400	51.4400	51.4400	-7.315%	1	394	-40.513%
2025-05-27	55.5000	55.5000	55.5000	55.5000	-3.879%	1	394	-44.865%
2025-05-23	57.9600	58.0000	57.7400	57.7400	+2.122%	8	394	-47.004%
2025-05-22	56.0000	56.5400	56.0000	56.5400	+2.242%	4	394	-45.879%
2025-05-21	55.3000	55.3000	55.3000	55.3000	-1.689%	1	390	-44.665%
2025-05-20	56.2500	56.2500	56.2500	56.2500	+2.459%	1	390	-45.600%
2025-05-19	55.2500	55.2500	54.9000	54.9000	-0.795%	12	389	-44.262%
2025-05-16	55.3400	55.3400	55.3400	55.3400	+7.791%	2	385	-44.705%
2025-05-14	51.3500	51.3500	51.3400	51.3400	-0.117%	10	384	-40.397%
2025-05-13	51.7000	51.8000	51.3700	51.4000	-5.428%	37	377	-40.467%
2025-05-12	55.0000	56.0000	54.3500	54.3500	-14.945%	47	376	-43.698%
2025-05-09	63.9000	63.9000	63.9000	63.9000	+3.566%	2	373	-52.113%
2025-05-08	61.4400	61.7100	61.4400	61.7000	-1.359%	28	373	-50.405%
2025-05-05	63.1000	63.1000	62.5500	62.5500	-0.714%	2	360	-51.079%
2025-05-02	63.8000	63.8000	63.0000	63.0000	-6.819%	64	358	-51.429%
2025-05-01	67.3400	67.6100	65.9500	67.6100	-8.388%	58	366	-54.740%
2025-04-29	73.8000	73.8000	73.8000	73.8000	+0.985%	2	350	-58.537%
2025-04-28	72.7000	73.0800	72.7000	73.0800	+1.009%	39	348	-58.128%
2025-04-25	74.5300	75.2600	72.3500	72.3500	-20.704%	46	349	-57.706%
2025-04-22	91.2400	91.2400	91.2400	91.2400	-5.067%	5	327	-66.462%
2025-04-21	96.6700	96.6700	96.1100	96.1100	+8.025%	3	322	-68.161%
2025-04-17	90.5000	90.5000	88.9700	88.9700	-1.582%	5	320	-65.606%
2025-04-16	91.2500	91.2500	90.2800	90.4000	+11.605%	264	320	-66.150%
2025-04-14	76.0000	81.0000	76.0000	81.0000	+14.085%	29	186	-62.222%
2025-04-09	94.0500	94.0500	71.0000	71.0000	-20.270%	15	190	-56.901%
2025-04-08	80.0000	89.0500	78.5500	89.0500	-2.357%	24	179	-65.637%
2025-04-07	100.0800	100.0800	85.6300	91.2000	-3.574%	62	171	-66.447%
2025-04-04	96.3500	96.3500	93.5300	94.5800	+18.240%	118	163	-67.646%
2025-04-03	81.5400	81.5400	79.9900	79.9900	+15.928%	9	165	-61.745%
2025-04-01	70.2900	70.8800	69.0000	69.0000	-3.076%	15	167	-55.652%
2025-03-31	75.6300	75.6300	71.1900	71.1900	+0.381%	5	162	-57.016%
2025-03-28	67.1800	70.9200	67.1800	70.9200	+14.572%	94	162	-56.853%
2025-03-27	61.6300	61.9000	61.6300	61.9000	+2.892%	4	128	-50.565%
2025-03-24	59.6200	60.1600	59.6200	60.1600	-8.848%	3	124	-49.136%
2025-03-20	63.7900	67.0900	63.7900	66.0000	-2.698%	7	125	-53.636%
2025-03-18	66.8700	67.8300	66.8700	67.8300	-1.951%	2	119	-54.887%
2025-03-10	68.4000	69.6000	68.4000	69.1800	+12.671%	94	117	-55.768%
2025-03-07	66.0000	66.0000	61.4000	61.4000	0.000%	46	23	-50.163%