Dark

META20271217P540
META Dec 17 2027 540.00 Put (META271217P00540000)
option OPRA

EOD

Sep 16, 2026

48.69-3.870%(-1.96)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	48.3200	48.6900	48.3200	48.6900	-3.870%	27	544	0.000%
2026-09-14	51.0000	51.0000	50.5000	50.6500	-7.909%	6	519	-3.870%
2026-09-09	58.2500	58.2500	55.0000	55.0000	-11.390%	4	517	-11.473%
2026-09-03	62.6600	64.0000	62.0700	62.0700	-8.921%	8	518	-21.556%
2026-09-02	70.0000	70.0000	68.0800	68.1500	-6.000%	40	519	-28.555%
2026-09-01	76.3800	76.3800	72.5000	72.5000	-4.480%	22	499	-32.841%
2026-08-31	75.9000	75.9000	75.9000	75.9000	-2.304%	1	489	-35.850%
2026-08-27	73.5900	77.6900	73.5900	77.6900	-6.171%	2	490	-37.328%
2026-08-24	85.3500	85.3500	82.8000	82.8000	-3.777%	43	491	-41.196%
2026-08-21	85.7800	86.0500	84.9900	86.0500	-4.389%	3	480	-43.417%
2026-08-20	88.1000	90.0000	88.1000	90.0000	+6.132%	3	478	-45.900%
2026-08-19	89.4200	89.4200	84.7500	84.8000	+19.943%	28	476	-42.583%
2026-08-14	70.7500	70.7500	70.7000	70.7000	-0.842%	13	480	-31.132%
2026-08-13	71.0500	71.3000	71.0500	71.3000	+5.551%	4	470	-31.711%
2026-08-11	67.5500	67.5500	67.5500	67.5500	-9.036%	1	469	-27.920%
2026-08-06	74.3700	74.3700	74.2600	74.2600	+0.828%	2	469	-34.433%
2026-08-03	73.6500	73.6500	73.6500	73.6500	-14.816%	1	470	-33.890%
2026-07-31	87.0700	87.2200	85.4000	86.4600	-3.933%	50	470	-43.685%
2026-07-30	93.9000	93.9000	89.0000	90.0000	+21.441%	8	451	-45.900%
2026-07-29	76.2000	76.2000	74.1100	74.1100	-2.230%	53	448	-34.300%
2026-07-28	75.8000	75.8000	75.8000	75.8000	+1.950%	5	404	-35.765%
2026-07-24	74.1000	74.3500	73.6500	74.3500	-3.941%	40	399	-34.512%
2026-07-23	77.4000	77.4000	77.4000	77.4000	+17.988%	1	367	-37.093%
2026-07-14	65.6000	65.6000	65.6000	65.6000	+1.501%	2	367	-25.777%
2026-07-13	64.5000	64.6300	64.5000	64.6300	+4.478%	2	365	-24.663%
2026-07-10	61.8000	61.8600	61.8000	61.8600	-11.121%	2	366	-21.290%
2026-07-09	69.6000	69.6000	69.6000	69.6000	+2.837%	1	366	-30.043%
2026-07-07	67.6800	67.6800	67.6800	67.6800	-5.237%	10	366	-28.059%
2026-07-06	71.4200	71.4200	71.4200	71.4200	-3.486%	11	366	-31.826%
2026-07-02	73.4000	74.0000	72.1500	74.0000	-10.118%	12	356	-34.203%
2026-06-30	82.3300	82.3300	82.3300	82.3300	-5.161%	2	356	-40.860%
2026-06-25	84.0600	86.8100	84.0600	86.8100	+7.906%	2	358	-43.912%
2026-06-23	80.7900	80.7900	80.3500	80.4500	-0.149%	7	358	-39.478%
2026-06-18	80.5700	80.5700	80.5700	80.5700	+6.857%	1	356	-39.568%
2026-06-17	75.4000	75.4000	75.4000	75.4000	+6.618%	1	356	-35.424%
2026-06-15	70.7200	70.7200	70.7200	70.7200	-12.906%	2	356	-31.151%
2026-06-11	81.9100	81.9100	80.8300	81.2000	+7.110%	7	354	-40.037%
2026-06-10	74.7200	75.8100	74.7200	75.8100	+2.724%	6	354	-35.774%
2026-06-09	73.7000	73.8000	73.7000	73.8000	+19.941%	6	349	-34.024%
2026-06-04	61.5300	61.5300	61.5300	61.5300	-7.889%	1	348	-20.868%
2026-06-02	66.8000	66.8000	66.8000	66.8000	+4.867%	1	348	-27.111%
2026-06-01	62.6000	63.7000	62.6000	63.7000	+7.005%	2	347	-23.564%
2026-05-28	59.5000	59.5300	59.5000	59.5300	-8.317%	3	346	-18.209%
2026-05-18	64.9300	64.9300	64.9300	64.9300	+1.580%	1	346	-25.012%
2026-05-15	63.9200	63.9200	63.9200	63.9200	+1.800%	1	346	-23.827%
2026-05-13	62.7900	62.7900	62.7900	62.7900	-6.284%	1	346	-22.456%
2026-05-08	67.0000	67.0000	67.0000	67.0000	+5.845%	120	358	-27.328%
2026-05-07	63.3000	63.3000	63.3000	63.3000	-2.840%	4	339	-23.081%
2026-05-06	64.7400	65.8000	64.3500	65.1500	-2.978%	20	339	-25.265%
2026-05-05	66.8500	67.3500	66.7000	67.1500	+0.299%	123	341	-27.491%
2026-05-04	66.9500	66.9500	66.9500	66.9500	+0.601%	1	406	-27.274%
2026-05-01	66.0900	66.6500	66.0900	66.5500	+2.385%	3	406	-26.837%
2026-04-30	65.0000	65.0000	65.0000	65.0000	+18.182%	1	406	-25.092%
2026-04-29	55.2500	55.2500	55.0000	55.0000	-0.091%	48	405	-11.473%
2026-04-27	55.0500	55.0500	55.0500	55.0500	-5.250%	1	431	-11.553%
2026-04-24	58.1000	58.1000	58.1000	58.1000	-0.684%	1	431	-16.196%
2026-04-23	58.5000	58.5000	58.5000	58.5000	+6.616%	1	431	-16.769%
2026-04-17	54.8700	54.8700	54.8700	54.8700	-7.000%	1	431	-11.263%
2026-04-15	59.0000	59.0000	59.0000	59.0000	-5.524%	3	431	-17.475%
2026-04-14	62.4000	62.4500	62.4000	62.4500	-5.379%	6	434	-22.034%
2026-04-13	66.0000	66.0000	66.0000	66.0000	-4.070%	1	434	-26.227%
2026-04-10	69.0000	69.0000	68.8000	68.8000	-17.870%	3	434	-29.230%
2026-04-06	83.7700	83.7700	83.7700	83.7700	+2.659%	1	433	-41.877%
2026-04-01	82.7300	82.7300	81.6000	81.6000	-11.946%	4	433	-40.331%
2026-03-31	92.6700	92.6700	92.6700	92.6700	-4.464%	1	432	-47.459%
2026-03-27	97.0000	97.0000	97.0000	97.0000	+1.189%	3	432	-49.804%
2026-03-26	89.5400	95.8600	89.5400	95.8600	+24.332%	8	432	-49.207%
2026-03-24	77.1000	77.1000	77.1000	77.1000	+4.091%	2	434	-36.848%
2026-03-23	74.0700	74.0700	74.0700	74.0700	-4.487%	2	433	-34.265%
2026-03-20	77.5500	77.5500	77.5500	77.5500	+8.008%	6	433	-37.215%
2026-03-18	71.8000	71.8000	71.8000	71.8000	+7.164%	1	431	-32.187%
2026-03-12	67.0000	67.0000	67.0000	67.0000	+7.029%	1	432	-27.328%
2026-03-03	62.6000	62.6000	62.6000	62.6000	-5.652%	4	432	-22.220%
2026-02-27	66.7900	66.9600	66.3500	66.3500	-1.485%	22	432	-26.616%
2026-02-13	67.3500	67.3500	67.3500	67.3500	+3.108%	1	433	-27.706%
2026-02-12	65.3200	65.3200	65.3200	65.3200	+12.137%	4	433	-25.459%
2026-02-10	58.2500	58.2500	58.2500	58.2500	-2.949%	3	429	-16.412%
2026-02-09	59.8000	60.0200	59.8000	60.0200	-2.088%	3	432	-18.877%
2026-02-06	63.5700	63.5700	61.3000	61.3000	+8.208%	3	429	-20.571%
2026-02-04	56.5500	56.6500	56.5100	56.6500	+24.287%	3	428	-14.051%
2026-01-29	47.8000	49.4600	45.5800	45.5800	-38.339%	111	427	+6.823%
2026-01-21	73.8400	73.9200	73.8400	73.9200	+1.441%	3	358	-34.131%
2026-01-20	72.8700	72.8700	72.8700	72.8700	+2.274%	2	358	-33.182%
2026-01-14	69.2300	71.2500	68.9000	71.2500	+4.289%	10	356	-31.663%
2026-01-13	68.3200	68.3200	68.3200	68.3200	+3.499%	3	352	-28.732%
2026-01-08	66.0100	66.0100	66.0100	66.0100	+2.309%	1	352	-26.238%
2026-01-02	61.3500	64.5200	61.3500	64.5200	+10.159%	2	351	-24.535%
2025-12-30	58.5700	58.5700	58.5700	58.5700	-3.110%	7	352	-16.869%
2025-12-23	60.4500	60.4500	60.4500	60.4500	-2.892%	2	345	-19.454%
2025-12-18	62.2500	62.2500	62.2500	62.2500	-9.612%	1	343	-21.783%
2025-12-12	68.8700	68.8700	68.8700	68.8700	+4.269%	2	342	-29.302%
2025-12-11	66.0500	66.2000	65.9000	66.0500	-0.392%	24	340	-26.283%
2025-12-10	66.8100	66.8100	66.3100	66.3100	+1.859%	7	317	-26.572%
2025-12-09	65.3200	65.3200	65.1000	65.1000	-0.928%	6	314	-25.207%
2025-12-04	64.7500	65.7100	64.0500	65.7100	-5.085%	4	311	-25.902%
2025-12-03	69.1000	69.2300	69.1000	69.2300	-1.311%	3	313	-29.669%
2025-12-01	70.1500	70.1500	70.1500	70.1500	-0.651%	1	312	-30.592%
2025-11-26	70.8400	70.8400	70.6100	70.6100	-2.337%	2	309	-31.044%
2025-11-25	73.3000	73.4000	72.2000	72.3000	-3.984%	127	309	-32.656%
2025-11-24	75.3000	75.3000	75.3000	75.3000	-8.002%	2	197	-35.339%
2025-11-21	86.8400	86.8400	81.8500	81.8500	-4.936%	52	195	-40.513%
2025-11-20	86.0000	86.1000	85.8000	86.1000	+2.634%	43	199	-43.449%
2025-11-18	83.8900	83.8900	83.8900	83.8900	+2.467%	1	170	-41.960%
2025-11-14	81.8700	81.8700	81.8700	81.8700	+7.441%	1	169	-40.528%
2025-11-07	79.2600	81.6500	76.2000	76.2000	+0.581%	15	168	-36.102%
2025-11-06	75.1300	75.7600	75.1300	75.7600	+2.586%	3	159	-35.731%
2025-11-04	72.5500	73.8500	72.5500	73.8500	+6.566%	3	159	-34.069%
2025-11-03	69.3000	69.3000	69.3000	69.3000	+1.006%	1	160	-29.740%
2025-10-31	66.4600	68.6100	66.4600	68.6100	+5.392%	2	160	-29.034%
2025-10-30	64.3000	65.1000	64.3000	65.1000	+41.215%	3	160	-25.207%
2025-10-28	46.1000	46.1000	46.1000	46.1000	-13.687%	2	160	+5.618%
2025-10-15	53.2900	53.4100	53.2900	53.4100	-1.748%	2	158	-8.837%
2025-10-14	54.3600	54.3600	54.3600	54.3600	+1.323%	2	157	-10.430%
2025-10-06	53.6500	53.6500	53.6500	53.6500	+7.300%	1	155	-9.245%
2025-10-02	49.7000	50.0000	49.7000	50.0000	+14.943%	3	155	-2.620%
2025-09-24	43.5000	43.5000	43.5000	43.5000	+1.517%	43	152	+11.931%
2025-09-23	42.8500	42.8500	42.8500	42.8500	+5.102%	1	128	+13.629%
2025-09-19	39.6100	40.8200	39.6100	40.7700	+3.477%	5	127	+19.426%
2025-09-18	39.4000	39.4000	39.4000	39.4000	-8.265%	2	125	+23.579%
2025-09-12	42.9500	43.0000	42.9500	42.9500	+1.609%	8	125	+13.364%
2025-09-04	42.2700	42.2700	42.2700	42.2700	-4.345%	1	117	+15.188%
2025-08-22	44.1900	44.1900	44.1900	44.1900	-4.988%	2	118	+10.183%
2025-08-21	46.5100	46.5100	46.5100	46.5100	+1.373%	1	120	+4.687%
2025-08-20	45.8800	45.8800	45.8800	45.8800	+2.801%	1	120	+6.125%
2025-08-19	44.6200	44.6300	44.6200	44.6300	+4.765%	10	121	+9.097%
2025-08-18	42.6000	42.6000	42.6000	42.6000	+5.237%	1	127	+14.296%
2025-08-13	40.4800	40.4800	40.4800	40.4800	-6.513%	10	127	+20.282%
2025-08-05	43.3000	43.3000	43.3000	43.3000	+1.168%	2	127	+12.448%
2025-08-04	42.8000	42.8000	42.8000	42.8000	-1.925%	1	125	+13.762%
2025-08-01	43.6700	43.6700	43.6400	43.6400	+11.640%	3	124	+11.572%
2025-07-31	39.0800	39.1500	38.8200	39.0900	-23.503%	6	127	+24.559%
2025-07-30	51.1000	51.1000	51.1000	51.1000	-1.370%	11	125	-4.716%
2025-07-29	51.8100	51.8100	51.8100	51.8100	+2.798%	2	125	-6.022%
2025-07-25	50.9000	50.9000	50.4000	50.4000	-4.726%	6	125	-3.393%
2025-07-21	52.9000	52.9000	52.9000	52.9000	-5.061%	5	130	-7.958%
2025-07-17	56.0500	56.0500	55.7200	55.7200	+4.540%	5	125	-12.617%
2025-07-14	53.3000	53.3000	53.3000	53.3000	-2.112%	2	122	-8.649%
2025-07-11	55.2200	55.2200	54.4500	54.4500	+3.066%	8	122	-10.579%
2025-07-09	53.0000	53.4000	52.6700	52.8300	-5.913%	15	122	-7.836%
2025-07-07	56.1500	56.1500	56.1500	56.1500	-1.405%	11	110	-13.286%
2025-07-03	57.8700	57.8700	56.9500	56.9500	-2.366%	16	103	-14.504%
2025-07-02	58.3300	58.3300	58.3300	58.3300	+1.373%	15	103	-16.527%
2025-07-01	57.5400	57.5400	57.5400	57.5400	+0.035%	2	88	-15.381%
2025-06-27	57.5200	57.5200	57.5200	57.5200	-12.584%	2	88	-15.351%
2025-06-23	65.8000	65.8000	65.8000	65.8000	-1.644%	11	90	-26.003%
2025-06-20	66.5000	67.3000	66.0500	66.9000	+4.531%	62	79	-27.220%
2025-06-16	64.0000	64.0000	64.0000	64.0000	-5.115%	1	48	-23.922%
2025-06-13	67.4500	67.4500	67.4500	67.4500	+3.435%	2	48	-27.813%
2025-06-11	65.2100	65.2100	65.2100	65.2100	+0.944%	1	47	-25.334%
2025-06-10	65.2500	65.2500	64.6000	64.6000	-2.240%	10	47	-24.628%
2025-06-06	65.9500	66.4000	65.4000	66.0800	-2.723%	84	47	-26.317%
2025-06-05	68.3500	68.3500	67.9300	67.9300	-4.927%	9	55	-28.323%
2025-06-02	71.4500	71.4500	71.4500	71.4500	-8.162%	10	48	-31.854%
2025-05-27	77.8000	77.8000	77.8000	77.8000	-2.944%	2	56	-37.416%
2025-05-23	79.7800	80.1600	79.5200	80.1600	+3.126%	6	52	-39.259%
2025-05-22	77.7300	77.7300	77.7300	77.7300	+0.517%	1	52	-37.360%
2025-05-20	76.5500	77.3300	76.5500	77.3300	-1.490%	14	52	-37.036%
2025-05-16	77.5000	78.5000	77.5000	78.5000	+3.494%	4	62	-37.975%
2025-05-15	73.6100	75.8500	73.6100	75.8500	+5.818%	8	63	-35.808%
2025-05-14	71.6800	71.6800	71.6800	71.6800	+1.286%	3	59	-32.073%
2025-05-13	73.0700	73.0700	70.7700	70.7700	-6.339%	7	59	-31.200%
2025-05-12	77.9500	77.9500	75.3700	75.5600	-10.728%	25	57	-35.561%
2025-05-08	84.6400	84.6400	84.6400	84.6400	-6.475%	5	47	-42.474%
2025-05-05	90.5000	90.5000	90.5000	90.5000	-4.233%	1	47	-46.199%
2025-05-01	94.5000	94.5000	94.5000	94.5000	-10.799%	1	47	-48.476%
2025-04-30	106.6300	107.5600	105.9400	105.9400	+2.854%	5	48	-54.040%
2025-04-28	101.7000	103.0000	101.7000	103.0000	+3.196%	2	44	-52.728%
2025-04-25	102.7100	103.0000	99.8100	99.8100	-17.933%	32	45	-51.217%
2025-04-17	121.6200	121.6200	121.6200	121.6200	+0.963%	12	23	-59.965%
2025-04-16	118.3000	120.4600	118.2600	120.4600	+9.709%	18	23	-59.580%
2025-04-14	105.5000	110.4000	105.5000	109.8000	+2.569%	19	38	-55.656%
2025-04-11	113.6200	113.6200	107.0500	107.0500	+10.054%	16	23	-54.517%
2025-04-09	122.8500	122.8500	97.2700	97.2700	-17.950%	3	20	-49.943%
2025-04-07	137.0000	137.0000	118.5500	118.5500	-4.287%	6	21	-58.929%
2025-04-04	123.8800	123.8800	123.4400	123.8600	+13.218%	24	21	-60.689%
2025-04-03	111.2500	111.3500	108.8800	109.4000	+6.826%	11	21	-55.494%
2025-03-31	102.4100	102.4100	102.4100	102.4100	+8.199%	10	17	-52.456%
2025-03-28	91.8400	94.6500	91.8400	94.6500	+7.851%	4	10	-48.558%
2025-03-27	87.3800	87.7600	87.3800	87.7600	+4.203%	8	8	-44.519%
2025-03-26	83.8100	85.9400	83.2200	84.2200	+5.937%	13	16	-42.187%
2025-03-25	80.5700	80.5700	79.5000	79.5000	-3.927%	4	13	-38.755%
2025-03-24	82.7500	82.7500	82.7500	82.7500	-10.318%	3	15	-41.160%
2025-03-21	92.4900	92.4900	92.2700	92.2700	-4.561%	20	12	-47.231%
2025-03-18	93.8800	96.6800	93.8800	96.6800	+11.318%	3	2	-49.638%
2025-03-14	86.8500	86.8500	86.8500	86.8500	+1.520%	4	3	-43.938%
2025-03-12	86.4800	86.4800	85.5500	85.5500	-2.374%	2	2	-43.086%
2025-03-07	90.1800	91.9500	87.6300	87.6300	0.000%	6	1	-44.437%