Dark

META20271217P490
META Dec 17 2027 490.00 Put (META271217P00490000)
option OPRA

EOD

Sep 16, 2026

33.20-3.628%(-1.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	33.3000	33.3500	33.2000	33.2000	-3.628%	3	733	0.000%
2026-09-15	33.4800	34.4500	33.4800	34.4500	-3.528%	11	733	-3.628%
2026-09-14	35.9500	35.9500	35.7100	35.7100	-6.884%	2	730	-7.029%
2026-09-11	38.2500	38.4700	37.9000	38.3500	+0.921%	8	729	-13.429%
2026-09-09	39.5200	39.5200	38.0000	38.0000	-12.844%	2	733	-12.632%
2026-09-03	44.9500	44.9500	43.5500	43.6000	-14.993%	16	734	-23.853%
2026-09-01	51.3100	51.3100	51.2900	51.2900	-3.043%	3	734	-35.270%
2026-08-31	53.4000	53.4000	52.9000	52.9000	-0.377%	3	737	-37.240%
2026-08-28	53.1000	53.1000	53.1000	53.1000	-2.282%	2	738	-37.476%
2026-08-27	53.9500	54.3400	53.9500	54.3400	-4.499%	3	740	-38.903%
2026-08-25	56.9000	56.9000	56.9000	56.9000	-3.314%	1	738	-41.652%
2026-08-24	58.8500	58.8500	58.8500	58.8500	-4.309%	1	739	-43.585%
2026-08-21	61.7000	61.7000	61.5000	61.5000	0.000%	4	738	-46.016%
2026-08-18	58.6500	61.5500	58.6500	61.5000	+10.532%	3	738	-46.016%
2026-08-17	52.0300	55.6400	52.0300	55.6400	+11.952%	3	739	-40.331%
2026-08-14	49.7000	49.7000	49.7000	49.7000	-3.119%	1	739	-33.199%
2026-08-13	51.3000	51.3000	51.3000	51.3000	-3.208%	120	738	-35.283%
2026-08-12	53.0000	53.0000	53.0000	53.0000	+2.614%	1	618	-37.358%
2026-08-10	51.6500	51.6500	51.6500	51.6500	-4.085%	2	618	-35.721%
2026-08-07	54.6500	54.6500	53.8500	53.8500	+3.958%	14	618	-38.347%
2026-08-05	51.3100	51.8000	51.3100	51.8000	-1.390%	2	604	-35.907%
2026-08-03	57.9500	57.9500	52.5300	52.5300	-21.865%	3	604	-36.798%
2026-07-30	69.5900	69.5900	66.8000	67.2300	+22.192%	4	604	-50.617%
2026-07-29	55.0200	55.0200	55.0200	55.0200	+1.419%	1	603	-39.658%
2026-07-28	54.2500	54.2500	54.2500	54.2500	-1.112%	14	602	-38.802%
2026-07-27	53.4700	54.8800	53.4700	54.8600	+3.120%	14	588	-39.482%
2026-07-24	54.2500	54.2500	52.7500	53.2000	-3.097%	13	585	-37.594%
2026-07-23	53.8800	54.9000	53.8800	54.9000	+14.854%	2	590	-39.526%
2026-07-20	47.8000	47.8000	47.8000	47.8000	+2.465%	1	592	-30.544%
2026-07-13	46.5500	46.6500	46.5500	46.6500	+3.277%	2	593	-28.832%
2026-07-10	45.1700	45.1700	45.1700	45.1700	-7.153%	1	594	-26.500%
2026-07-09	57.3500	57.3500	48.6500	48.6500	-4.420%	3	594	-31.757%
2026-07-08	50.7500	50.9000	50.5000	50.9000	+4.970%	18	594	-34.774%
2026-07-07	48.8000	48.8000	48.4900	48.4900	-8.836%	20	604	-31.532%
2026-07-02	53.1900	53.1900	53.1900	53.1900	+13.170%	3	597	-37.582%
2026-07-01	48.9800	48.9800	47.0000	47.0000	-18.882%	7	597	-29.362%
2026-06-23	57.8000	57.9400	57.8000	57.9400	-0.957%	2	597	-42.699%
2026-06-22	58.5000	58.5000	58.5000	58.5000	+4.093%	8	597	-43.248%
2026-06-18	56.8000	56.8000	56.2000	56.2000	+0.357%	13	601	-40.925%
2026-06-17	54.3000	56.0000	54.2000	56.0000	+9.825%	18	601	-40.714%
2026-06-15	54.6500	54.6500	50.9900	50.9900	-11.934%	2	601	-34.889%
2026-06-11	57.9000	57.9000	57.9000	57.9000	+11.992%	1	601	-42.660%
2026-06-09	51.7000	51.7000	51.7000	51.7000	+1.373%	1	600	-35.783%
2026-06-05	51.0000	51.0000	51.0000	51.0000	+15.909%	1	599	-34.902%
2026-06-04	44.0000	44.0000	44.0000	44.0000	-6.681%	1	598	-24.545%
2026-06-03	47.1500	47.1500	47.1500	47.1500	-4.555%	1	599	-29.586%
2026-06-02	49.4000	49.4000	49.4000	49.4000	+3.782%	1	599	-32.794%
2026-06-01	45.4500	47.6000	45.4500	47.6000	+13.441%	3	599	-30.252%
2026-05-28	41.9600	41.9600	41.9600	41.9600	-12.218%	1	597	-20.877%
2026-05-08	47.8000	47.8000	47.8000	47.8000	-0.209%	280	597	-30.544%
2026-04-30	48.0000	48.0000	47.9000	47.9000	+17.115%	20	317	-30.689%
2026-04-29	40.9000	40.9000	40.9000	40.9000	+0.245%	5	307	-18.826%
2026-04-28	40.8000	40.8000	40.8000	40.8000	-4.740%	1	312	-18.627%
2026-04-23	42.8300	42.8300	42.8300	42.8300	+3.855%	1	313	-22.484%
2026-04-22	41.2400	41.2400	41.2400	41.2400	-1.692%	2	314	-19.496%
2026-04-20	42.0000	42.0000	41.9500	41.9500	+0.335%	2	314	-20.858%
2026-04-16	41.8100	41.8100	41.8100	41.8100	-0.807%	1	314	-20.593%
2026-04-15	42.2500	42.2500	41.9300	42.1500	-5.408%	3	315	-21.234%
2026-04-14	46.9000	46.9000	44.5600	44.5600	-12.301%	2	315	-25.494%
2026-04-13	50.5000	50.9700	50.5000	50.8100	-0.626%	16	314	-34.659%
2026-04-10	51.2000	51.2000	51.1300	51.1300	-1.654%	2	313	-35.067%
2026-04-09	51.2000	51.9900	51.2000	51.9900	-2.822%	2	312	-36.142%
2026-04-08	53.5000	53.5000	53.5000	53.5000	-12.653%	5	311	-37.944%
2026-04-01	61.2500	61.2500	61.2500	61.2500	-6.603%	1	306	-45.796%
2026-03-31	70.2000	70.2000	65.5800	65.5800	-11.653%	17	306	-49.375%
2026-03-30	74.0700	74.2300	74.0700	74.2300	-5.403%	8	301	-55.274%
2026-03-27	74.3100	79.3800	74.3100	78.4700	+10.056%	29	299	-57.691%
2026-03-26	64.6000	71.3000	64.6000	71.3000	+31.793%	3	275	-53.436%
2026-03-23	54.1000	54.1000	54.1000	54.1000	+15.057%	1	275	-38.632%
2026-03-12	47.0200	47.0200	47.0200	47.0200	+2.552%	50	274	-29.392%
2026-03-03	46.0000	46.0000	45.8500	45.8500	0.000%	10	274	-27.590%
2026-02-26	46.2000	46.2000	45.8500	45.8500	-7.205%	2	279	-27.590%
2026-02-18	50.4300	50.4300	49.0600	49.4100	+0.837%	14	279	-32.807%
2026-02-17	48.4500	49.0000	48.4500	49.0000	+3.223%	34	274	-32.245%
2026-02-12	47.4700	47.4700	47.4700	47.4700	+5.842%	4	244	-30.061%
2026-02-06	44.8500	44.8500	44.8500	44.8500	+7.451%	1	244	-25.975%
2026-02-04	40.6000	41.8200	40.6000	41.7400	+19.839%	6	243	-20.460%
2026-02-02	34.8300	34.8300	34.8300	34.8300	+4.438%	1	247	-4.680%
2026-01-29	35.2000	35.2000	33.3500	33.3500	-22.926%	2	247	-0.450%
2026-01-28	43.1500	43.2700	43.1500	43.2700	-1.278%	2	245	-23.272%
2026-01-27	43.8300	43.8300	43.8300	43.8300	-10.460%	5	245	-24.253%
2026-01-16	48.9100	48.9500	48.9100	48.9500	-1.191%	7	256	-32.176%
2026-01-15	49.4900	49.5400	49.4900	49.5400	-3.918%	2	256	-32.983%
2026-01-14	51.5000	51.5600	51.5000	51.5600	+15.166%	2	255	-35.609%
2026-01-09	44.7700	44.7700	44.7700	44.7700	+2.801%	5	256	-25.843%
2025-12-26	43.5500	43.5500	43.5500	43.5500	+0.647%	1	256	-23.766%
2025-12-24	43.4500	43.4500	43.2700	43.2700	-2.413%	8	256	-23.272%
2025-12-19	45.4500	45.4500	44.3400	44.3400	-1.989%	12	256	-25.124%
2025-12-18	45.2400	45.2400	45.2400	45.2400	-2.500%	8	254	-26.614%
2025-12-05	46.4000	46.4000	46.4000	46.4000	-2.006%	7	249	-28.448%
2025-12-04	47.3500	47.3500	47.3500	47.3500	-26.544%	7	256	-29.884%
2025-11-21	64.4600	64.4600	64.4600	64.4600	+7.290%	1	256	-48.495%
2025-11-20	60.0800	60.0800	60.0800	60.0800	-5.460%	1	256	-44.740%
2025-11-19	64.4000	64.4000	63.5500	63.5500	+1.339%	6	256	-47.758%
2025-11-18	62.7100	62.7100	62.7100	62.7100	+11.902%	1	255	-47.058%
2025-11-06	56.0400	56.0400	56.0400	56.0400	+9.689%	1	255	-40.757%
2025-11-03	51.0900	51.0900	51.0900	51.0900	+5.449%	1	253	-35.017%
2025-10-30	47.2000	48.6500	47.2000	48.4500	+30.417%	78	253	-31.476%
2025-10-22	37.1500	37.1500	37.1500	37.1500	-6.211%	1	228	-10.633%
2025-10-15	39.3600	39.6100	39.3600	39.6100	+1.564%	4	227	-16.183%
2025-10-13	39.0000	39.0000	39.0000	39.0000	+6.557%	2	229	-14.872%
2025-10-09	36.6500	36.6500	36.6000	36.6000	-0.813%	3	227	-9.290%
2025-10-08	36.9000	36.9000	36.9000	36.9000	-8.550%	1	225	-10.027%
2025-10-06	40.3500	40.3500	40.3500	40.3500	+9.350%	25	225	-17.720%
2025-10-02	36.7000	36.9000	36.7000	36.9000	+13.190%	3	225	-10.027%
2025-09-23	32.6000	32.6000	32.6000	32.6000	+13.827%	1	222	+1.840%
2025-09-18	28.6400	28.6400	28.6400	28.6400	-9.795%	1	222	+15.922%
2025-09-10	31.7500	31.7500	31.7500	31.7500	-6.287%	1	223	+4.567%
2025-09-02	33.8800	33.8800	33.8800	33.8800	-1.368%	1	222	-2.007%
2025-08-21	34.3500	34.3500	34.3500	34.3500	-2.053%	10	221	-3.348%
2025-08-20	35.0700	35.0700	35.0700	35.0700	+13.642%	2	226	-5.332%
2025-08-18	30.8500	30.8600	30.8500	30.8600	+6.634%	30	228	+7.583%
2025-08-15	28.9400	28.9400	28.9400	28.9400	-3.275%	2	228	+14.720%
2025-08-13	29.1500	29.9200	29.1500	29.9200	+6.895%	42	230	+10.963%
2025-07-31	28.1800	28.3000	27.9900	27.9900	-24.555%	15	200	+18.614%
2025-07-30	37.1000	37.1000	37.1000	37.1000	-0.108%	1	194	-10.512%
2025-07-25	37.1400	37.1400	37.1400	37.1400	-10.441%	1	194	-10.609%
2025-07-17	41.4700	41.4700	41.4700	41.4700	+3.935%	6	194	-19.942%
2025-07-14	39.6500	39.9000	39.6500	39.9000	-1.893%	5	188	-16.792%
2025-07-11	40.8100	40.8100	40.6700	40.6700	-3.511%	5	190	-18.367%
2025-07-07	42.1500	42.1500	42.1500	42.1500	-4.205%	1	187	-21.234%
2025-07-01	44.0000	44.0000	44.0000	44.0000	-2.569%	1	188	-24.545%
2025-06-26	44.9100	45.1700	44.9100	45.1600	-2.965%	101	188	-26.484%
2025-06-24	46.6000	46.6500	46.5400	46.5400	-9.119%	6	232	-28.664%
2025-06-20	51.2600	51.2600	51.2000	51.2100	-2.827%	6	235	-35.169%
2025-06-13	52.7000	52.7000	52.7000	52.7000	+3.740%	2	233	-37.002%
2025-06-12	51.7000	51.7000	50.8000	50.8000	-0.490%	2	232	-34.646%
2025-06-11	51.0500	51.0500	51.0500	51.0500	+0.591%	1	230	-34.966%
2025-06-06	50.7500	50.7500	50.7500	50.7500	-2.741%	30	229	-34.581%
2025-06-05	52.0000	52.1800	51.7500	52.1800	-1.305%	45	229	-36.374%
2025-06-04	52.8700	52.8700	52.8700	52.8700	-4.996%	2	200	-37.204%
2025-06-02	54.7000	55.6500	54.5300	55.6500	-5.228%	15	200	-40.341%
2025-05-27	58.7200	58.7200	58.7200	58.7200	-4.209%	1	212	-43.460%
2025-05-23	61.3000	61.3000	61.3000	61.3000	+2.491%	2	211	-45.840%
2025-05-22	59.8100	59.8100	59.8100	59.8100	+1.030%	1	211	-44.491%
2025-05-16	58.9500	59.2000	58.9500	59.2000	+8.724%	80	211	-43.919%
2025-05-13	54.6700	54.6700	54.4500	54.4500	-6.443%	8	180	-39.027%
2025-05-12	58.2000	58.2000	58.2000	58.2000	-13.004%	3	178	-42.955%
2025-05-09	66.1100	67.1100	66.1100	66.9000	+1.857%	20	175	-50.374%
2025-05-08	65.8000	65.8000	65.4000	65.6800	-1.970%	12	172	-49.452%
2025-05-07	67.0000	67.0000	67.0000	67.0000	-3.514%	5	171	-50.448%
2025-05-06	69.0000	69.4400	69.0000	69.4400	-4.181%	2	166	-52.189%
2025-05-01	70.6000	72.4700	70.6000	72.4700	-5.895%	4	168	-54.188%
2025-04-29	77.9000	77.9000	77.0100	77.0100	-7.772%	5	170	-56.889%
2025-04-24	83.5000	83.5000	83.5000	83.5000	-1.254%	10	169	-60.240%
2025-04-23	84.5600	84.5600	84.5600	84.5600	-16.277%	1	169	-60.738%
2025-04-21	100.0000	101.0000	100.0000	101.0000	+4.124%	41	169	-67.129%
2025-04-16	91.2500	97.0000	91.2500	97.0000	+12.139%	9	130	-65.773%
2025-04-15	86.5000	86.5000	86.5000	86.5000	+4.217%	1	121	-61.618%
2025-04-10	82.0000	83.0000	82.0000	83.0000	+14.990%	2	120	-60.000%
2025-04-09	79.0000	79.5000	72.1800	72.1800	-24.021%	16	120	-54.004%
2025-04-08	85.2300	95.0000	82.6500	95.0000	0.000%	8	125	-65.053%
2025-04-07	105.0500	105.0500	93.5000	95.0000	-3.632%	105	119	-65.053%
2025-04-04	100.0500	100.0500	97.2900	98.5800	+12.637%	32	33	-66.322%
2025-04-03	86.1300	87.5800	86.1300	87.5200	+16.398%	11	28	-62.066%
2025-03-31	79.7200	79.7200	75.1900	75.1900	+1.103%	10	29	-55.845%
2025-03-28	70.3800	74.3700	70.3800	74.3700	+15.589%	62	30	-55.358%
2025-03-24	65.0000	65.0000	64.3400	64.3400	-2.751%	2	2	-48.399%
2025-03-20	67.9700	67.9700	66.1600	66.1600	-6.262%	3	4	-49.819%
2025-03-19	70.5800	70.5800	70.5800	70.5800	-3.315%	1	3	-52.961%
2025-03-18	72.2000	73.0000	72.2000	73.0000	0.000%	2	2	-54.521%