Dark

META20271217P530
META Dec 17 2027 530.00 Put (META271217P00530000)
option OPRA

EOD

Sep 17, 2026

45.00+0.671%(+0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	45.0000	45.0000	45.0000	45.0000	+0.671%	5	649	0.000%
2026-09-16	44.7000	44.7000	44.7000	44.7000	-4.833%	2	649	+0.671%
2026-09-15	46.9700	46.9700	46.9700	46.9700	-3.294%	2	650	-4.194%
2026-09-14	48.5700	48.5700	48.5700	48.5700	-5.872%	1	652	-7.350%
2026-09-09	51.6000	51.6000	51.6000	51.6000	-12.095%	2	653	-12.791%
2026-09-08	58.7000	58.7000	58.7000	58.7000	-1.178%	2	655	-23.339%
2026-09-03	61.3000	61.3000	58.5000	59.4000	-7.778%	5	657	-24.242%
2026-09-02	64.1500	64.4100	64.1500	64.4100	-6.652%	4	660	-30.135%
2026-09-01	69.2000	69.2000	67.0000	69.0000	-2.981%	17	660	-34.783%
2026-08-31	71.1200	71.1200	71.1200	71.1200	+0.466%	1	654	-36.727%
2026-08-28	69.4700	70.7900	69.4600	70.7900	-7.039%	4	655	-36.432%
2026-08-25	75.4000	76.1500	75.4000	76.1500	-3.142%	3	655	-40.906%
2026-08-24	78.2000	78.6600	78.2000	78.6200	-4.818%	5	655	-42.763%
2026-08-20	82.6000	82.6000	82.6000	82.6000	+3.704%	15	653	-45.521%
2026-08-19	85.0500	85.0500	79.6500	79.6500	-4.094%	12	653	-43.503%
2026-08-18	79.5000	83.0500	78.8400	83.0500	+13.534%	4	656	-45.816%
2026-08-17	70.8400	73.2000	70.8400	73.1500	+10.582%	3	658	-38.483%
2026-08-14	65.5000	66.2000	65.4500	66.1500	-0.973%	9	656	-31.973%
2026-08-13	68.0400	68.0400	66.7000	66.8000	-5.449%	12	650	-32.635%
2026-08-12	69.0000	70.6500	69.0000	70.6500	+12.143%	2	649	-36.306%
2026-08-11	63.0000	63.0000	63.0000	63.0000	-11.888%	1	648	-28.571%
2026-08-06	71.5000	71.5000	71.5000	71.5000	+5.147%	1	648	-37.063%
2026-08-05	68.0000	68.0000	68.0000	68.0000	-2.031%	1	648	-33.824%
2026-08-03	71.5200	71.5200	68.0000	69.4100	-17.858%	26	647	-35.168%
2026-07-30	89.9200	91.0800	84.5000	84.5000	+14.888%	35	659	-46.746%
2026-07-29	73.6000	73.6000	73.5500	73.5500	+3.373%	2	645	-38.817%
2026-07-28	70.5500	71.1500	70.5500	71.1500	+0.722%	8	647	-36.753%
2026-07-23	70.6400	70.6400	70.6400	70.6400	+15.936%	2	647	-36.297%
2026-07-20	60.9300	60.9300	60.9300	60.9300	-3.286%	2	649	-26.145%
2026-07-17	63.0000	63.0000	63.0000	63.0000	+9.280%	1	649	-28.571%
2026-07-16	57.6500	57.6500	57.6500	57.6500	-1.805%	1	649	-21.943%
2026-07-15	61.0500	61.2200	58.7100	58.7100	-3.278%	3	650	-23.352%
2026-07-13	60.7000	60.7000	60.7000	60.7000	+6.435%	2	649	-25.865%
2026-07-10	57.0300	57.0300	57.0300	57.0300	-12.031%	1	650	-21.094%
2026-07-07	64.8300	64.8300	64.8300	64.8300	-10.233%	1	651	-30.588%
2026-07-02	66.8600	72.2200	66.8600	72.2200	+11.279%	3	651	-37.690%
2026-07-01	64.9000	64.9000	64.9000	64.9000	-12.757%	1	651	-30.663%
2026-06-29	74.3900	74.3900	74.3900	74.3900	-9.644%	1	651	-39.508%
2026-06-25	82.3300	82.3300	82.3300	82.3300	+8.902%	1	651	-45.342%
2026-06-23	75.5500	75.6000	75.5500	75.6000	+0.666%	6	651	-40.476%
2026-06-22	72.4800	75.1000	72.4800	75.1000	+4.233%	2	648	-40.080%
2026-06-18	73.2500	73.2500	72.0500	72.0500	+10.034%	3	648	-37.543%
2026-06-16	65.4800	65.4800	65.4800	65.4800	-12.740%	1	648	-31.277%
2026-06-12	76.4000	76.4000	75.0400	75.0400	+6.743%	3	647	-40.032%
2026-06-09	69.2000	70.3000	69.2000	70.3000	+2.478%	6	648	-35.989%
2026-06-08	68.6000	68.6000	68.6000	68.6000	+3.924%	1	644	-34.402%
2026-06-05	66.0100	66.0100	66.0100	66.0100	+2.564%	2	643	-31.829%
2026-06-02	65.2000	65.2000	64.3600	64.3600	+0.171%	2	641	-30.081%
2026-06-01	58.9600	64.2500	58.8900	64.2500	+16.818%	22	641	-29.961%
2026-05-28	55.0000	55.0000	55.0000	55.0000	-0.990%	1	623	-18.182%
2026-05-27	55.4700	55.5500	55.4700	55.5500	-7.724%	3	622	-18.992%
2026-05-14	60.2000	60.2000	60.2000	60.2000	+0.990%	1	622	-25.249%
2026-05-07	59.6100	59.6100	59.6100	59.6100	-4.928%	1	623	-24.509%
2026-05-05	62.4000	63.4000	62.3500	62.7000	-0.870%	123	623	-28.230%
2026-05-01	63.2500	63.2500	63.2500	63.2500	+0.636%	1	641	-28.854%
2026-04-30	63.7800	63.7800	62.8500	62.8500	+23.356%	2	641	-28.401%
2026-04-29	51.6500	51.8500	50.9000	50.9500	-4.139%	57	640	-11.678%
2026-04-27	53.1500	53.1500	53.1500	53.1500	-2.976%	10	650	-15.334%
2026-04-21	54.7800	54.7800	54.7800	54.7800	+1.070%	2	650	-17.853%
2026-04-20	54.2000	54.7900	54.2000	54.2000	-1.544%	3	650	-16.974%
2026-04-16	55.0500	55.0500	55.0500	55.0500	-4.311%	1	648	-18.256%
2026-04-14	59.6200	59.6200	57.5300	57.5300	-11.288%	4	648	-21.780%
2026-04-10	64.9000	65.0800	64.8500	64.8500	-4.912%	3	649	-30.609%
2026-04-08	70.1500	70.1500	66.2300	68.2000	-13.397%	28	649	-34.018%
2026-04-06	78.7500	78.7500	78.7500	78.7500	+2.406%	1	655	-42.857%
2026-04-01	80.2000	80.2000	76.9000	76.9000	-16.413%	27	654	-41.482%
2026-03-31	92.0000	92.0000	92.0000	92.0000	-1.867%	1	651	-51.087%
2026-03-30	93.7500	93.7500	93.7500	93.7500	-4.239%	1	650	-52.000%
2026-03-27	97.0000	97.9000	97.0000	97.9000	+7.867%	23	650	-54.035%
2026-03-26	78.6600	90.7600	78.6600	90.7600	+26.565%	17	630	-50.419%
2026-03-25	71.8100	71.8100	71.7100	71.7100	-1.605%	6	629	-37.247%
2026-03-24	72.7600	72.9300	72.7600	72.8800	+2.648%	8	629	-38.255%
2026-03-23	71.0800	71.0800	71.0000	71.0000	-3.322%	2	622	-36.620%
2026-03-20	73.4400	73.4400	73.4400	73.4400	+5.275%	1	622	-38.725%
2026-03-19	69.6300	70.0300	69.3500	69.7600	+18.943%	301	621	-35.493%
2026-03-12	58.6500	58.6500	58.6500	58.6500	-0.845%	4	377	-23.274%
2026-03-11	59.1500	59.1500	59.1500	59.1500	-10.650%	4	381	-23.922%
2026-03-09	66.2000	66.2000	66.2000	66.2000	+18.958%	1	381	-32.024%
2026-03-04	55.6500	55.6500	55.6500	55.6500	-5.357%	3	380	-19.137%
2026-03-03	61.7500	61.7500	58.8000	58.8000	-0.271%	21	377	-23.469%
2026-02-26	58.9600	58.9600	58.9600	58.9600	-5.209%	1	368	-23.677%
2026-02-19	62.0500	62.2000	62.0500	62.2000	-1.520%	2	368	-27.653%
2026-02-18	62.7000	63.1600	62.7000	63.1600	+15.192%	4	367	-28.752%
2026-02-10	54.8000	54.8300	54.8000	54.8300	-5.056%	2	366	-17.928%
2026-02-06	57.7500	57.7500	57.7500	57.7500	+1.942%	1	365	-22.078%
2026-02-05	55.6000	56.6500	55.6000	56.6500	+6.146%	2	364	-20.565%
2026-02-04	53.1300	53.3700	53.1300	53.3700	+18.495%	2	364	-15.683%
2026-02-02	45.0400	45.0400	45.0400	45.0400	-0.354%	1	363	-0.089%
2026-01-30	45.2000	45.2000	45.2000	45.2000	+6.378%	2	363	-0.442%
2026-01-29	45.8100	45.9400	42.4900	42.4900	-24.956%	44	363	+5.907%
2026-01-28	56.6200	56.6200	56.6200	56.6200	-1.307%	10	380	-20.523%
2026-01-26	59.7000	59.7000	57.3100	57.3700	-8.061%	52	380	-21.562%
2026-01-22	62.4000	62.4000	62.4000	62.4000	-0.716%	5	345	-27.885%
2026-01-16	62.8500	62.8500	62.8500	62.8500	-1.874%	5	345	-28.401%
2026-01-15	63.9000	64.0500	63.9000	64.0500	-3.379%	2	345	-29.742%
2026-01-14	66.0500	66.2900	66.0500	66.2900	+10.946%	3	345	-32.116%
2026-01-02	59.7500	59.7500	59.7500	59.7500	+8.361%	1	344	-24.686%
2025-12-30	55.1400	55.1400	55.1400	55.1400	-3.854%	4	344	-18.390%
2025-12-29	57.3500	57.3500	57.3500	57.3500	-1.714%	1	340	-21.534%
2025-12-19	58.3500	58.3500	58.3500	58.3500	-9.535%	1	340	-22.879%
2025-12-12	62.3500	64.5000	62.3500	64.5000	+3.531%	3	340	-30.233%
2025-12-11	62.2500	62.4500	62.1500	62.3000	-2.152%	26	340	-27.769%
2025-12-10	63.6700	63.6700	63.6700	63.6700	+6.099%	10	314	-29.323%
2025-12-05	59.9300	60.0100	59.9300	60.0100	-2.660%	2	314	-25.012%
2025-12-04	59.9000	61.6500	59.9000	61.6500	-5.517%	5	314	-27.007%
2025-12-03	64.7100	65.2800	64.7100	65.2500	-1.286%	19	315	-31.034%
2025-12-02	66.1000	66.1000	66.1000	66.1000	-0.196%	1	327	-31.921%
2025-12-01	66.2300	66.2300	66.2300	66.2300	-3.031%	50	327	-32.055%
2025-11-25	70.5000	70.5000	68.2000	68.3000	-5.139%	115	327	-34.114%
2025-11-24	73.5000	73.5000	71.1000	72.0000	-11.548%	18	221	-37.500%
2025-11-21	81.4000	81.4000	81.4000	81.4000	-0.306%	1	220	-44.717%
2025-11-20	77.2500	81.6500	77.2500	81.6500	+2.912%	53	221	-44.887%
2025-11-19	79.3400	79.3400	79.3400	79.3400	+6.568%	1	198	-43.282%
2025-11-17	74.4500	74.4500	74.4500	74.4500	-0.866%	1	198	-39.557%
2025-11-14	77.6000	77.6000	75.1000	75.1000	+0.468%	3	198	-40.080%
2025-11-13	74.7500	74.7500	74.7500	74.7500	+0.201%	1	199	-39.799%
2025-11-12	69.7500	74.6200	69.7500	74.6000	+5.293%	4	198	-39.678%
2025-11-11	71.6300	71.6300	70.8500	70.8500	+3.220%	8	197	-36.486%
2025-11-10	67.5300	68.6400	67.5300	68.6400	-9.838%	5	192	-34.441%
2025-11-07	76.4100	76.4100	76.1300	76.1300	+7.044%	2	187	-40.891%
2025-11-06	71.1200	71.1200	71.1200	71.1200	+6.023%	1	185	-36.727%
2025-11-05	69.5000	69.5000	67.0800	67.0800	-2.571%	51	184	-32.916%
2025-11-04	68.7500	68.8500	68.7500	68.8500	+1.072%	2	170	-34.641%
2025-11-03	66.6800	68.1200	66.6800	68.1200	+6.771%	3	169	-33.940%
2025-10-31	62.5500	63.8000	62.5500	63.8000	+3.571%	2	169	-29.467%
2025-10-30	60.3300	62.2000	60.3300	61.6000	+42.758%	13	168	-26.948%
2025-10-28	43.1500	43.1500	43.1500	43.1500	-14.198%	1	169	+4.287%
2025-10-15	50.3000	50.3000	50.2900	50.2900	-1.969%	2	169	-10.519%
2025-10-14	51.3000	51.3000	51.3000	51.3000	+11.838%	50	171	-12.281%
2025-10-09	45.8700	45.8700	45.8700	45.8700	-3.776%	1	146	-1.897%
2025-10-08	47.6700	47.6700	47.6700	47.6700	+1.103%	1	147	-5.601%
2025-10-02	47.0000	47.1500	46.9500	47.1500	+5.694%	3	148	-4.560%
2025-09-30	44.6100	44.6100	44.6100	44.6100	+3.145%	1	148	+0.874%
2025-09-26	42.2000	43.2500	42.2000	43.2500	+3.593%	4	147	+4.046%
2025-09-25	41.7500	41.7500	41.7500	41.7500	+8.583%	1	143	+7.784%
2025-09-22	38.2000	38.4500	38.2000	38.4500	+3.360%	5	142	+17.035%
2025-09-18	37.2000	37.2000	37.2000	37.2000	-5.223%	5	140	+20.968%
2025-09-17	39.2500	39.2500	39.2500	39.2500	-3.206%	2	145	+14.650%
2025-09-11	40.4000	40.5500	40.4000	40.5500	-3.452%	2	143	+10.974%
2025-09-03	42.0500	42.1500	42.0000	42.0000	+2.439%	7	142	+7.143%
2025-08-28	41.0000	41.0000	41.0000	41.0000	-7.240%	1	136	+9.756%
2025-08-21	44.2000	44.2000	44.2000	44.2000	+15.767%	1	135	+1.810%
2025-08-13	38.1800	38.1800	38.1800	38.1800	+1.922%	10	134	+17.863%
2025-08-12	37.4600	37.4600	37.4600	37.4600	-4.851%	1	144	+20.128%
2025-08-11	39.8300	39.8300	39.3700	39.3700	-3.576%	2	145	+14.300%
2025-08-05	40.1000	40.8300	40.1000	40.8300	+0.591%	3	145	+10.213%
2025-08-04	40.5900	40.5900	40.5900	40.5900	-1.862%	1	142	+10.865%
2025-08-01	41.4500	41.4500	41.3600	41.3600	+14.254%	11	142	+8.801%
2025-07-31	36.6300	37.5000	36.2000	36.2000	-24.188%	18	136	+24.309%
2025-07-30	48.1000	48.2500	47.5000	47.7500	-0.562%	65	142	-5.759%
2025-07-24	48.0200	48.0200	48.0200	48.0200	-6.703%	1	164	-6.289%
2025-07-22	51.4700	51.4700	51.4700	51.4700	+2.224%	10	164	-12.570%
2025-07-21	50.3500	50.3500	50.3500	50.3500	-7.343%	1	154	-10.626%
2025-07-18	54.3400	54.3400	54.3400	54.3400	+3.151%	5	155	-17.188%
2025-07-17	52.8000	52.8000	52.6800	52.6800	+2.650%	2	155	-14.579%
2025-07-11	51.3200	51.3200	51.3200	51.3200	+0.924%	1	153	-12.315%
2025-07-10	50.8500	50.8500	50.8500	50.8500	+2.108%	1	152	-11.504%
2025-07-09	50.0500	50.0500	49.8000	49.8000	-6.409%	16	152	-9.639%
2025-07-07	53.0600	53.2100	53.0600	53.2100	-1.390%	11	152	-15.429%
2025-07-03	53.9600	53.9600	53.9600	53.9600	-2.967%	15	136	-16.605%
2025-07-01	55.6100	55.6100	55.6100	55.6100	+3.711%	10	137	-19.079%
2025-06-30	51.9000	53.6300	51.9000	53.6200	-0.777%	49	127	-16.076%
2025-06-27	54.0400	54.0400	54.0400	54.0400	-7.624%	5	87	-16.728%
2025-06-24	58.5000	58.5000	58.5000	58.5000	-6.100%	10	90	-23.077%
2025-06-23	62.3000	62.3000	62.3000	62.3000	-1.890%	6	100	-27.769%
2025-06-20	63.5000	63.5000	63.5000	63.5000	+2.552%	6	100	-29.134%
2025-06-18	61.9200	61.9200	61.9200	61.9200	+1.176%	1	98	-27.326%
2025-06-16	61.2000	61.2000	61.2000	61.2000	-3.318%	6	98	-26.471%
2025-06-11	61.6700	63.3500	61.6700	63.3000	+3.094%	15	101	-28.910%
2025-06-10	62.1500	62.1500	61.2500	61.4000	-1.350%	30	95	-26.710%
2025-06-06	62.1800	62.2400	62.1800	62.2400	-3.549%	24	84	-27.699%
2025-06-05	64.9100	64.9100	64.5300	64.5300	-2.286%	15	76	-30.265%
2025-06-04	65.2000	66.0400	65.1600	66.0400	-3.408%	8	80	-31.859%
2025-06-03	68.3700	68.3700	68.3700	68.3700	+0.766%	10	77	-34.182%
2025-06-02	69.7000	69.7000	67.8500	67.8500	-6.453%	34	67	-33.677%
2025-05-28	72.5300	72.5300	72.5300	72.5300	+0.318%	1	67	-37.957%
2025-05-19	72.3000	72.3000	72.3000	72.3000	-2.033%	1	67	-37.759%
2025-05-16	73.8000	73.8000	73.8000	73.8000	+6.386%	2	67	-39.024%
2025-05-15	68.9000	69.3700	68.9000	69.3700	+1.805%	2	66	-35.130%
2025-05-14	68.1400	68.1400	68.1400	68.1400	-1.603%	3	64	-33.959%
2025-05-13	68.8500	69.2500	67.4000	69.2500	-3.444%	5	65	-35.018%
2025-05-12	72.1000	72.1000	71.7200	71.7200	-16.923%	3	66	-37.256%
2025-05-06	86.4900	86.4900	86.3300	86.3300	+4.263%	2	68	-47.874%
2025-05-05	82.7000	82.8000	82.7000	82.8000	+0.206%	10	68	-45.652%
2025-05-02	83.7300	83.7300	82.6300	82.6300	-7.490%	44	68	-45.540%
2025-05-01	87.7300	89.3200	87.3200	89.3200	-11.826%	8	49	-49.619%
2025-04-30	102.1500	102.7500	101.3000	101.3000	+6.969%	5	54	-55.577%
2025-04-29	94.7000	94.7000	94.7000	94.7000	-3.417%	1	51	-52.482%
2025-04-28	93.0000	98.0500	93.0000	98.0500	+3.048%	4	52	-54.105%
2025-04-25	97.6000	97.6000	95.1500	95.1500	-6.523%	8	54	-52.706%
2025-04-24	102.7100	102.7100	101.7900	101.7900	-3.972%	5	56	-55.791%
2025-04-23	103.0000	106.0000	102.0000	106.0000	-12.310%	6	53	-57.547%
2025-04-21	120.8800	120.8800	120.8800	120.8800	+7.650%	2	54	-62.773%
2025-04-16	112.2900	112.2900	112.2900	112.2900	+3.636%	15	56	-59.925%
2025-04-15	100.5500	108.3500	100.4000	108.3500	+3.983%	46	71	-58.468%
2025-04-10	97.0000	105.0000	97.0000	104.2000	+14.179%	3	33	-56.814%
2025-04-09	117.2200	117.2200	91.2600	91.2600	-13.620%	10	31	-50.690%
2025-04-08	105.9700	105.9700	105.6500	105.6500	-11.627%	2	30	-57.407%
2025-04-07	122.7700	122.7700	119.5500	119.5500	+0.454%	3	29	-62.359%
2025-04-04	122.2100	122.2100	118.3600	119.0100	+10.604%	26	26	-62.188%
2025-04-03	106.7500	107.6000	105.3200	107.6000	+19.556%	14	25	-58.178%
2025-04-01	91.1200	91.5700	90.0000	90.0000	-7.626%	11	14	-50.000%
2025-03-31	97.4300	97.4300	97.4300	97.4300	+13.357%	10	17	-53.813%
2025-03-28	84.7800	86.4000	84.7800	85.9500	+4.119%	6	7	-47.644%
2025-03-27	82.6600	82.6600	82.5500	82.5500	-1.492%	3	7	-45.488%
2025-03-20	83.8000	83.8000	83.8000	83.8000	-9.757%	1	6	-46.301%
2025-03-18	88.8000	92.8600	88.8000	92.8600	+11.156%	4	6	-51.540%
2025-03-17	82.7400	83.7800	82.7400	83.5400	-7.137%	3	5	-46.134%
2025-03-10	92.0900	92.0900	89.9600	89.9600	0.000%	4	4	-49.978%