Dark

META20271217P520
META Dec 17 2027 520.00 Put (META271217P00520000)
option OPRA

EOD

Sep 17, 2026

41.85+0.144%(+0.06)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	42.6000	43.0000	41.7900	41.8500	+0.144%	9	540	0.000%
2026-09-16	41.4900	41.7900	41.4900	41.7900	-5.023%	6	538	+0.144%
2026-09-15	44.0000	44.0000	44.0000	44.0000	-0.227%	1	538	-4.886%
2026-09-14	45.0600	45.0600	44.1000	44.1000	-9.072%	6	538	-5.102%
2026-09-11	48.5000	48.5000	48.5000	48.5000	+0.165%	1	536	-13.711%
2026-09-10	48.4500	48.4500	48.4200	48.4200	+0.248%	14	537	-13.569%
2026-09-09	50.5100	50.5100	48.3000	48.3000	-11.861%	5	537	-13.354%
2026-09-08	54.2700	54.8000	54.0000	54.8000	+0.643%	12	537	-23.631%
2026-09-04	54.1200	54.4500	54.1200	54.4500	+0.554%	3	536	-23.140%
2026-09-03	55.8200	55.8200	54.1500	54.1500	-10.540%	5	536	-22.715%
2026-09-02	60.0000	60.5300	60.0000	60.5300	-6.068%	5	541	-30.861%
2026-09-01	64.4400	64.4400	64.4400	64.4400	-2.290%	1	540	-35.056%
2026-08-31	65.9500	65.9500	65.9500	65.9500	-0.227%	2	540	-36.543%
2026-08-28	64.9500	66.1000	64.9500	66.1000	-2.951%	2	538	-36.687%
2026-08-27	66.2800	68.1100	66.2800	68.1100	-0.176%	3	538	-38.555%
2026-08-26	68.3400	68.3400	68.2300	68.2300	-2.917%	4	537	-38.663%
2026-08-25	70.2800	70.2800	70.2800	70.2800	-4.899%	2	536	-40.452%
2026-08-24	74.2200	74.2200	73.9000	73.9000	-1.230%	3	536	-43.369%
2026-08-21	75.5500	75.6200	74.8200	74.8200	-4.457%	4	537	-44.066%
2026-08-20	78.8000	78.8000	78.3100	78.3100	+4.413%	2	534	-46.559%
2026-08-19	79.0000	79.0000	74.7000	75.0000	-1.381%	69	533	-44.200%
2026-08-18	76.7400	76.7400	74.8200	76.0500	+9.346%	14	521	-44.970%
2026-08-17	64.4000	69.5500	64.4000	69.5500	+12.359%	9	513	-39.827%
2026-08-14	61.9000	61.9000	61.9000	61.9000	-3.957%	3	513	-32.391%
2026-08-13	63.8000	64.4500	63.8000	64.4500	-1.226%	17	510	-35.066%
2026-08-12	64.2300	65.4400	64.2300	65.2500	+7.478%	4	496	-35.862%
2026-08-11	59.5000	60.7100	59.5000	60.7100	-4.918%	4	492	-31.066%
2026-08-10	63.8500	63.8500	63.8500	63.8500	-0.854%	2	493	-34.456%
2026-08-07	66.4000	66.4000	64.2500	64.4000	-5.294%	17	493	-35.016%
2026-08-05	68.0000	68.0000	68.0000	68.0000	0.000%	1	483	-38.456%
2026-08-04	67.6000	68.0000	66.8000	68.0000	+5.574%	5	484	-38.456%
2026-08-03	70.3300	70.3300	64.0000	64.4100	-15.914%	24	484	-35.026%
2026-07-31	76.8700	77.4400	76.4200	76.6000	-3.733%	30	493	-45.366%
2026-07-30	84.9500	84.9500	79.5700	79.5700	+19.961%	35	501	-47.405%
2026-07-29	68.5100	68.5100	66.3300	66.3300	-0.704%	14	478	-36.906%
2026-07-28	66.2500	67.2500	66.2500	66.8000	-0.890%	45	486	-37.350%
2026-07-27	65.0000	67.6000	64.9000	67.4000	+4.012%	39	486	-37.908%
2026-07-24	64.8000	64.8000	64.8000	64.8000	+12.892%	4	497	-35.417%
2026-07-21	57.4000	57.4000	57.4000	57.4000	+2.500%	1	498	-27.091%
2026-07-16	53.9300	56.0000	53.9000	56.0000	+2.884%	10	497	-25.268%
2026-07-15	55.3300	56.2700	54.4300	54.4300	-2.977%	4	490	-23.112%
2026-07-13	56.7500	57.0400	55.7500	56.1000	-8.795%	88	488	-25.401%
2026-07-09	63.7000	63.7000	61.5100	61.5100	-2.365%	4	522	-31.962%
2026-07-08	63.0000	63.0000	63.0000	63.0000	+7.106%	1	523	-33.571%
2026-07-07	58.8200	58.8200	58.8200	58.8200	-10.879%	1	522	-28.851%
2026-07-02	61.8400	66.0000	61.8400	66.0000	-6.077%	3	522	-36.591%
2026-06-29	70.2700	70.2700	70.2700	70.2700	-2.875%	1	522	-40.444%
2026-06-24	72.3500	72.3500	72.3500	72.3500	+1.944%	8	521	-42.156%
2026-06-23	70.9000	70.9700	70.7500	70.9700	-0.935%	8	529	-41.031%
2026-06-11	71.6400	71.6400	71.6400	71.6400	+10.215%	8	525	-41.583%
2026-06-10	65.0000	65.0000	65.0000	65.0000	+0.932%	1	517	-35.615%
2026-06-08	64.4000	64.4000	64.4000	64.4000	+12.706%	1	518	-35.016%
2026-06-05	57.1400	57.1400	57.1400	57.1400	+2.401%	3	517	-26.759%
2026-06-03	57.8500	57.8800	55.8000	55.8000	+0.450%	3	517	-25.000%
2026-06-01	56.0000	56.0000	55.5500	55.5500	-6.592%	5	519	-24.662%
2026-05-21	59.3000	59.4700	59.3000	59.4700	+5.443%	2	516	-29.628%
2026-05-13	56.4000	56.4000	56.4000	56.4000	-4.649%	3	517	-25.798%
2026-05-11	59.1500	59.1500	59.1500	59.1500	+5.909%	1	514	-29.248%
2026-05-06	57.5000	57.5000	55.8500	55.8500	-6.134%	6	513	-25.067%
2026-05-05	59.3000	59.9000	58.6000	59.5000	+0.253%	249	514	-29.664%
2026-05-01	59.3500	59.3500	59.3500	59.3500	+0.423%	1	527	-29.486%
2026-04-30	59.0000	59.1000	59.0000	59.1000	+23.770%	2	527	-29.188%
2026-04-29	48.5500	48.6500	47.6500	47.7500	-3.807%	164	527	-12.356%
2026-04-24	48.1500	49.6400	48.1500	49.6400	+3.417%	10	606	-15.693%
2026-04-17	48.0000	48.0000	48.0000	48.0000	-4.969%	1	596	-12.813%
2026-04-16	50.4700	50.5100	50.4700	50.5100	-1.770%	2	596	-17.145%
2026-04-15	51.4200	51.4200	51.4200	51.4200	-4.883%	1	596	-18.611%
2026-04-14	55.8500	55.8500	54.0600	54.0600	-9.719%	2	596	-22.586%
2026-04-13	59.8800	59.8800	59.8800	59.8800	-2.713%	1	595	-30.110%
2026-04-10	61.0000	61.5500	61.0000	61.5500	-20.324%	3	594	-32.006%
2026-04-02	80.1000	80.1000	77.2500	77.2500	+4.746%	12	601	-45.825%
2026-04-01	73.7500	73.7500	73.7500	73.7500	-10.660%	1	601	-43.254%
2026-03-31	87.2000	87.2000	82.5500	82.5500	-7.579%	16	601	-49.303%
2026-03-30	88.4000	89.3200	88.3000	89.3200	-4.368%	3	615	-53.146%
2026-03-27	88.6500	94.0000	88.6500	93.4000	+14.447%	63	617	-55.193%
2026-03-26	73.7100	81.6100	73.7100	81.6100	+18.654%	4	598	-48.720%
2026-03-24	68.7500	68.7800	68.7500	68.7800	+10.721%	2	596	-39.154%
2026-03-16	62.1000	62.1200	62.1000	62.1200	-5.160%	2	595	-32.630%
2026-03-13	65.6000	65.6000	65.5000	65.5000	+18.338%	101	597	-36.107%
2026-03-03	56.9500	56.9500	55.3500	55.3500	-6.787%	3	560	-24.390%
2026-02-27	59.4300	59.4300	59.3800	59.3800	-0.151%	2	559	-29.522%
2026-02-18	59.5100	59.5100	59.4700	59.4700	+9.420%	2	559	-29.628%
2026-02-06	56.8000	56.8000	54.3500	54.3500	+4.822%	2	559	-22.999%
2026-02-05	51.8500	51.8500	51.8500	51.8500	+3.700%	4	557	-19.286%
2026-02-04	49.8700	50.0000	49.8700	50.0000	+16.090%	2	561	-16.300%
2026-02-03	43.0700	43.0700	43.0700	43.0700	+2.841%	4	561	-2.833%
2026-02-02	41.8500	41.8800	41.8500	41.8800	-1.389%	2	561	-0.072%
2026-01-30	42.3600	42.4700	42.3600	42.4700	+6.735%	2	561	-1.460%
2026-01-29	42.0000	42.5500	39.7900	39.7900	-25.136%	19	561	+5.177%
2026-01-28	53.1500	53.1500	53.1500	53.1500	-5.393%	2	561	-21.261%
2026-01-26	56.1000	56.1800	56.1000	56.1800	-13.569%	10	561	-25.507%
2026-01-20	64.8500	65.0000	64.7500	65.0000	+8.333%	13	556	-35.615%
2026-01-16	60.0000	60.0000	60.0000	60.0000	-0.216%	3	554	-30.250%
2026-01-15	60.1000	60.1300	60.1000	60.1300	-2.797%	2	554	-30.401%
2026-01-14	61.8600	61.8600	61.8600	61.8600	+3.100%	4	554	-32.347%
2026-01-13	60.8000	60.8000	59.9500	60.0000	+12.045%	79	558	-30.250%
2026-01-05	53.5500	53.5500	53.5500	53.5500	-0.557%	1	495	-21.849%
2025-12-26	53.8500	53.8500	53.8500	53.8500	-3.839%	1	495	-22.284%
2025-12-05	56.0000	56.0000	56.0000	56.0000	-8.765%	3	496	-25.268%
2025-12-01	64.5900	64.5900	61.3800	61.3800	-0.163%	4	499	-31.818%
2025-11-28	62.8200	62.8200	61.4800	61.4800	-3.257%	5	499	-31.929%
2025-11-25	65.2500	65.2500	63.5500	63.5500	-6.475%	194	498	-34.146%
2025-11-24	67.1000	67.9500	67.0000	67.9500	-12.885%	11	356	-38.411%
2025-11-19	76.4100	78.0000	76.4100	78.0000	+2.282%	2	348	-46.346%
2025-11-18	76.2600	76.2600	76.2600	76.2600	+5.433%	1	348	-45.122%
2025-11-17	72.3300	72.3300	72.3300	72.3300	+2.741%	1	348	-42.140%
2025-11-14	72.9700	72.9700	70.4000	70.4000	+1.237%	7	348	-40.554%
2025-11-12	69.5400	69.5400	69.5400	69.5400	+9.512%	3	350	-39.819%
2025-11-10	63.2500	63.5000	63.2500	63.5000	-11.040%	3	347	-34.094%
2025-11-07	71.3800	71.3800	71.3800	71.3800	+4.893%	1	345	-41.370%
2025-11-06	68.0500	68.0500	68.0500	68.0500	+7.589%	2	344	-38.501%
2025-11-05	63.2500	63.2500	63.2500	63.2500	-1.017%	1	344	-33.834%
2025-11-03	63.9000	63.9000	63.9000	63.9000	+11.324%	1	343	-34.507%
2025-10-30	55.0000	59.2000	55.0000	57.4000	+24.377%	104	343	-27.091%
2025-10-20	46.1500	46.1500	46.1500	46.1500	-7.143%	1	280	-9.317%
2025-10-17	49.7000	49.7000	49.7000	49.7000	+4.456%	3	279	-15.795%
2025-10-15	47.5000	47.5800	47.5000	47.5800	-0.627%	2	282	-12.043%
2025-10-06	47.8800	47.8800	47.8800	47.8800	+8.326%	7	282	-12.594%
2025-10-02	44.1500	44.2000	44.1500	44.2000	+8.466%	2	282	-5.317%
2025-09-26	40.7500	40.7500	40.7500	40.7500	+16.930%	21	280	+2.699%
2025-09-18	34.5000	34.8500	34.5000	34.8500	-5.811%	10	301	+20.086%
2025-09-15	37.0000	37.0000	37.0000	37.0000	-5.972%	2	301	+13.108%
2025-08-28	39.8800	39.8800	39.3500	39.3500	+0.102%	2	303	+6.353%
2025-08-22	39.5200	39.5200	39.2000	39.3100	-5.550%	34	302	+6.461%
2025-08-21	41.5700	41.6200	41.5100	41.6200	+2.462%	34	336	+0.553%
2025-08-20	41.9500	41.9500	40.6200	40.6200	+1.550%	2	304	+3.028%
2025-08-19	40.0000	40.0000	40.0000	40.0000	+6.809%	21	303	+4.625%
2025-08-18	37.4500	37.4500	37.4500	37.4500	+5.493%	1	282	+11.749%
2025-08-14	35.5000	35.5000	35.5000	35.5000	-7.792%	5	282	+17.887%
2025-08-05	38.3000	38.5000	38.3000	38.5000	+1.050%	2	287	+8.701%
2025-08-01	38.1000	38.1000	38.1000	38.1000	+11.144%	1	285	+9.843%
2025-07-31	34.5000	34.8500	34.2700	34.2800	-25.478%	16	284	+22.083%
2025-07-30	44.8500	46.0000	44.8500	46.0000	+6.977%	16	284	-9.022%
2025-07-29	43.0000	43.0000	43.0000	43.0000	-2.251%	2	284	-2.674%
2025-07-28	43.9800	43.9900	43.9800	43.9900	-2.785%	10	286	-4.865%
2025-07-24	45.2500	45.2500	45.2500	45.2500	-3.250%	1	296	-7.514%
2025-07-23	46.7700	46.7700	46.7700	46.7700	-3.706%	2	296	-10.520%
2025-07-22	47.1000	48.5700	47.1000	48.5700	+2.903%	17	294	-13.836%
2025-07-21	47.2000	47.2000	47.2000	47.2000	-5.145%	10	309	-11.335%
2025-07-17	49.6500	49.7600	49.6500	49.7600	+5.090%	4	299	-15.896%
2025-07-14	47.3500	47.3500	47.3500	47.3500	-0.316%	1	299	-11.616%
2025-07-10	47.5000	47.5000	47.5000	47.5000	+1.064%	2	299	-11.895%
2025-07-09	47.0000	47.5200	47.0000	47.0000	-6.262%	14	297	-10.957%
2025-07-07	51.6000	51.6000	50.1000	50.1400	-4.858%	16	287	-16.534%
2025-07-01	50.5000	52.7000	50.5000	52.7000	+7.223%	12	289	-20.588%
2025-06-30	49.5000	49.5000	49.1500	49.1500	-4.191%	3	299	-14.852%
2025-06-27	51.3000	51.3000	51.3000	51.3000	-3.208%	1	298	-18.421%
2025-06-26	53.0000	53.0000	53.0000	53.0000	-2.051%	1	298	-21.038%
2025-06-25	54.1100	54.1100	54.1100	54.1100	-2.223%	1	299	-22.658%
2025-06-24	55.3400	55.3400	55.3400	55.3400	-6.835%	10	298	-24.377%
2025-06-20	60.4900	60.4900	59.3500	59.4000	-1.980%	138	288	-29.545%
2025-06-12	60.6000	60.6000	60.6000	60.6000	+1.169%	3	227	-30.941%
2025-06-11	57.8400	59.9000	57.8400	59.9000	+2.744%	6	225	-30.134%
2025-06-10	58.9000	58.9300	58.0500	58.3000	-2.116%	61	219	-28.216%
2025-06-09	59.5600	59.5600	59.5600	59.5600	-3.265%	2	178	-29.735%
2025-06-05	61.9000	61.9000	61.5700	61.5700	-2.533%	15	180	-32.029%
2025-06-04	63.1700	63.1700	63.1700	63.1700	-2.815%	4	169	-33.750%
2025-06-02	65.0000	65.0000	65.0000	65.0000	-6.273%	1	169	-35.615%
2025-05-16	69.3500	69.3500	69.3500	69.3500	+2.407%	2	169	-39.654%
2025-05-15	67.7200	67.7200	67.7200	67.7200	+4.668%	1	168	-38.201%
2025-05-13	65.3700	65.3700	64.7000	64.7000	-4.783%	52	167	-35.317%
2025-05-12	70.0000	70.0000	67.9500	67.9500	-13.987%	3	198	-38.411%
2025-05-09	78.9800	79.3900	78.6500	79.0000	+4.016%	70	195	-47.025%
2025-05-08	75.9500	75.9500	75.9500	75.9500	-7.378%	3	194	-44.898%
2025-05-06	82.2000	82.7500	81.5000	82.0000	+4.859%	25	197	-48.963%
2025-05-05	80.0000	80.0000	78.2000	78.2000	-0.950%	8	195	-46.483%
2025-05-02	78.8800	79.5600	78.8800	78.9500	-12.666%	6	201	-46.992%
2025-04-29	91.2400	91.3700	90.4000	90.4000	+2.147%	11	199	-53.706%
2025-04-28	88.5000	88.5000	88.5000	88.5000	-2.672%	1	190	-52.712%
2025-04-25	92.1500	92.1500	90.9300	90.9300	-5.586%	4	191	-53.976%
2025-04-24	97.9000	97.9000	96.3100	96.3100	-2.114%	3	191	-56.547%
2025-04-23	98.3900	98.3900	98.3900	98.3900	-9.535%	1	190	-57.465%
2025-04-22	113.2100	113.2100	108.7600	108.7600	-7.541%	12	189	-61.521%
2025-04-21	114.9800	118.0000	114.9800	117.6300	+7.180%	13	177	-64.422%
2025-04-16	109.7500	109.7500	109.7500	109.7500	+6.595%	10	164	-61.868%
2025-04-15	103.0200	103.0200	102.9600	102.9600	-3.342%	2	154	-59.353%
2025-04-09	111.0000	111.0000	106.3500	106.5200	-6.561%	25	154	-60.712%
2025-04-08	114.0000	114.0000	114.0000	114.0000	+3.731%	10	129	-63.289%
2025-04-07	123.2500	125.6500	103.1600	109.9000	-8.149%	28	119	-61.920%
2025-04-04	114.4600	119.6500	111.4000	119.6500	+21.030%	172	103	-65.023%
2025-04-03	100.0500	101.8300	96.7000	98.8600	+15.626%	18	25	-57.667%
2025-04-01	85.5000	85.5000	85.5000	85.5000	-6.096%	2	28	-51.053%
2025-03-31	93.9700	93.9700	91.0500	91.0500	+4.824%	7	26	-54.036%
2025-03-28	79.5300	87.0000	79.5300	86.8600	+14.289%	20	21	-51.819%
2025-03-26	76.0000	76.0000	76.0000	76.0000	+7.042%	10	15	-44.934%
2025-03-25	71.0000	71.0000	71.0000	71.0000	-15.173%	5	7	-41.056%
2025-03-18	85.2300	85.3700	83.7000	83.7000	+6.897%	5	2	-50.000%
2025-03-12	78.3000	78.3000	78.3000	78.3000	0.000%	1	1	-46.552%