Dark

META20271217P560
META Dec 17 2027 560.00 Put (META271217P00560000)
option OPRA

EOD

Sep 17, 2026

54.85-1.614%(-0.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	54.7500	56.5000	54.7500	54.8500	-1.614%	5	508	0.000%
2026-09-16	55.0000	55.7500	54.7500	55.7500	-3.363%	8	509	-1.614%
2026-09-15	55.7000	57.6900	55.7000	57.6900	-7.696%	3	512	-4.923%
2026-09-11	62.7000	62.7000	62.5000	62.5000	-4.740%	3	513	-12.240%
2026-09-10	65.6100	65.6100	65.6100	65.6100	+2.950%	1	515	-16.400%
2026-09-09	65.3500	66.5000	63.7300	63.7300	-9.577%	4	515	-13.934%
2026-09-08	70.4800	70.4800	70.4800	70.4800	-2.652%	2	517	-22.177%
2026-09-04	72.4000	72.4000	72.4000	72.4000	-0.549%	1	516	-24.240%
2026-09-03	72.8000	72.8000	72.8000	72.8000	-6.774%	3	516	-24.657%
2026-09-02	77.7500	78.0900	77.7500	78.0900	-7.858%	2	516	-29.761%
2026-08-28	84.7500	84.7500	84.7500	84.7500	-2.754%	1	517	-35.280%
2026-08-26	89.9300	89.9300	87.1500	87.1500	-3.914%	404	517	-37.063%
2026-08-25	90.2600	90.7000	90.2600	90.7000	-2.452%	18	324	-39.526%
2026-08-24	92.7500	92.9800	92.7500	92.9800	-3.247%	2	328	-41.009%
2026-08-21	96.1000	96.1000	96.1000	96.1000	+0.366%	1	329	-42.924%
2026-08-19	98.0000	98.0000	95.7500	95.7500	-1.744%	33	328	-42.715%
2026-08-18	97.4500	97.4500	97.4500	97.4500	+10.113%	1	327	-43.715%
2026-08-17	88.0000	88.5000	88.0000	88.5000	+11.041%	3	327	-38.023%
2026-08-14	79.8200	80.1000	79.7000	79.7000	-6.565%	11	328	-31.179%
2026-08-13	85.3000	85.3000	85.3000	85.3000	+0.708%	1	328	-35.698%
2026-08-12	83.4500	84.8000	82.7500	84.7000	+5.875%	4	329	-35.242%
2026-08-10	79.0100	80.0000	79.0100	80.0000	-5.627%	2	326	-31.438%
2026-08-05	81.3000	84.7700	81.3000	84.7700	-10.618%	3	326	-35.296%
2026-07-31	95.4800	95.4800	94.8200	94.8400	-6.837%	44	325	-42.166%
2026-07-30	107.3000	107.3000	101.8000	101.8000	+15.315%	4	325	-46.120%
2026-07-29	86.2000	88.2800	81.9000	88.2800	+4.350%	21	321	-37.868%
2026-07-28	85.0500	85.0500	84.6000	84.6000	+11.920%	10	332	-35.165%
2026-07-20	75.5900	75.5900	75.5900	75.5900	-10.808%	1	332	-27.437%
2026-07-02	78.3400	84.7500	78.3400	84.7500	+17.856%	3	330	-35.280%
2026-07-01	75.0000	75.0000	71.4000	71.9100	-20.891%	37	330	-23.724%
2026-06-30	90.5900	90.9000	90.5900	90.9000	-4.296%	6	346	-39.659%
2026-06-25	95.1000	95.1000	94.2700	94.9800	+4.145%	3	347	-42.251%
2026-06-24	91.2000	91.2000	91.2000	91.2000	+2.002%	1	348	-39.857%
2026-06-23	89.4100	89.4100	89.4100	89.4100	+2.948%	5	347	-38.653%
2026-06-22	86.8500	86.8500	86.8500	86.8500	-1.753%	1	352	-36.845%
2026-06-18	88.5000	88.5000	88.4000	88.4000	+10.916%	26	350	-37.952%
2026-06-16	79.7000	79.7000	79.7000	79.7000	-0.994%	1	350	-31.179%
2026-06-15	82.0400	82.0400	79.6500	80.5000	-11.158%	17	350	-31.863%
2026-06-12	91.7500	91.7500	88.3500	90.6100	+1.912%	5	366	-39.466%
2026-06-11	94.2500	94.2500	88.9100	88.9100	+5.669%	21	367	-38.308%
2026-06-09	83.2000	84.1400	83.2000	84.1400	+2.460%	6	351	-34.811%
2026-06-05	71.8300	82.1200	71.8300	82.1200	+5.907%	2	346	-33.208%
2026-06-01	77.5400	77.5400	77.5400	77.5400	+6.952%	2	346	-29.262%
2026-05-27	72.5000	72.5000	72.5000	72.5000	-5.352%	24	346	-24.345%
2026-05-11	76.2000	76.6000	76.2000	76.6000	+1.390%	3	346	-28.394%
2026-05-05	75.3000	76.2500	74.9500	75.5500	+1.587%	102	344	-27.399%
2026-05-01	75.0000	75.0000	74.3700	74.3700	+0.446%	4	369	-26.247%
2026-04-30	77.9300	78.9400	74.0400	74.0400	+20.488%	12	369	-25.918%
2026-04-29	61.5500	61.6500	61.3500	61.4500	-4.729%	32	365	-10.740%
2026-04-24	64.5000	64.5000	64.5000	64.5000	+4.015%	1	367	-14.961%
2026-04-17	61.5600	62.0100	61.5600	62.0100	-2.223%	4	366	-11.547%
2026-04-16	63.4200	63.4200	63.4200	63.4200	-9.270%	1	364	-13.513%
2026-04-14	69.6500	69.9000	69.6500	69.9000	-7.171%	10	363	-21.531%
2026-04-13	75.3000	75.3000	75.3000	75.3000	-2.385%	1	363	-27.158%
2026-04-10	77.1400	77.1400	77.1400	77.1400	-1.014%	1	362	-28.896%
2026-04-08	77.9300	77.9300	77.9300	77.9300	-15.477%	24	361	-29.616%
2026-04-06	92.2000	92.2000	92.2000	92.2000	-0.108%	1	337	-40.510%
2026-04-01	92.3000	92.3000	92.3000	92.3000	-4.904%	1	336	-40.574%
2026-03-31	101.0500	101.0500	97.0600	97.0600	-12.590%	3	337	-43.489%
2026-03-30	110.5200	111.0400	109.9200	111.0400	-4.069%	5	336	-50.603%
2026-03-27	111.4000	115.7500	111.4000	115.7500	+14.039%	11	331	-52.613%
2026-03-26	95.6500	101.5000	95.6500	101.5000	+22.422%	29	331	-45.961%
2026-03-23	82.9100	82.9100	82.9100	82.9100	+9.669%	1	316	-33.844%
2026-03-09	75.5700	75.6500	75.5700	75.6000	+3.194%	10	316	-27.447%
2026-03-06	73.2600	73.2600	73.2600	73.2600	+12.035%	8	319	-25.130%
2026-03-05	65.3900	65.3900	65.3900	65.3900	-5.163%	2	319	-16.119%
2026-03-04	68.9500	68.9500	68.9500	68.9500	-1.415%	2	320	-20.450%
2026-03-03	70.1500	70.2000	69.8000	69.9400	-6.647%	26	320	-21.576%
2026-02-27	74.9000	74.9200	74.9000	74.9200	-0.240%	2	327	-26.789%
2026-02-18	77.0000	77.0000	75.1000	75.1000	-2.404%	3	327	-26.964%
2026-02-17	76.9500	76.9500	76.9500	76.9500	+12.484%	2	329	-28.720%
2026-02-06	68.4100	68.4100	68.4100	68.4100	+3.183%	1	329	-19.822%
2026-02-05	66.3000	66.3000	66.3000	66.3000	+3.870%	7	329	-17.270%
2026-02-04	63.5100	63.8300	63.5100	63.8300	+9.957%	2	322	-14.069%
2026-02-03	58.0400	58.0500	58.0400	58.0500	+7.900%	16	322	-5.512%
2026-02-02	55.0000	55.0000	53.8000	53.8000	-0.389%	3	309	+1.952%
2026-01-30	54.0100	54.0100	54.0100	54.0100	+4.066%	2	309	+1.555%
2026-01-29	53.5000	55.6500	51.9000	51.9000	-22.305%	20	307	+5.684%
2026-01-28	66.6000	66.8500	66.1500	66.8000	-1.110%	28	316	-17.889%
2026-01-27	66.9000	67.5500	66.7500	67.5500	-3.500%	60	290	-18.801%
2026-01-26	70.0000	70.0000	70.0000	70.0000	-5.775%	1	240	-21.643%
2026-01-22	74.2900	74.2900	74.2900	74.2900	-3.519%	10	241	-26.168%
2026-01-16	76.0000	77.0000	75.1500	77.0000	+5.048%	19	236	-28.766%
2026-01-08	73.3000	73.3000	73.3000	73.3000	+2.089%	2	236	-25.171%
2026-01-07	71.8000	71.8000	71.8000	71.8000	+5.402%	1	234	-23.607%
2026-01-05	68.1200	68.1200	68.1200	68.1200	+3.212%	3	230	-19.480%
2025-12-30	66.3700	66.3700	66.0000	66.0000	-4.139%	3	230	-16.894%
2025-12-29	68.8500	68.8500	68.8500	68.8500	+1.504%	1	230	-20.334%
2025-12-26	67.3300	67.8300	67.3300	67.8300	+1.163%	9	229	-19.136%
2025-12-24	67.0500	67.0500	67.0500	67.0500	-2.202%	1	236	-18.195%
2025-12-19	68.5600	68.5600	68.5600	68.5600	-6.082%	1	236	-19.997%
2025-12-16	73.0000	73.0000	73.0000	73.0000	-0.680%	1	237	-24.863%
2025-12-15	73.5000	73.5000	73.5000	73.5000	-2.855%	1	238	-25.374%
2025-12-12	75.6600	75.6600	75.6600	75.6600	+2.520%	3	238	-27.505%
2025-12-11	73.6000	74.1500	73.6000	73.8000	+0.958%	65	241	-25.678%
2025-12-09	73.1000	73.1000	73.1000	73.1000	-6.926%	1	227	-24.966%
2025-12-01	78.5400	78.5400	78.5400	78.5400	-7.828%	18	226	-30.163%
2025-11-24	85.2100	85.2100	85.2100	85.2100	-10.362%	20	226	-35.630%
2025-11-21	95.0600	95.0600	95.0600	95.0600	+5.039%	2	246	-42.300%
2025-11-20	90.5000	90.5000	90.5000	90.5000	-6.864%	1	244	-39.392%
2025-11-19	97.1700	97.1700	97.1700	97.1700	+7.074%	2	244	-43.553%
2025-11-18	95.3200	95.3200	90.7500	90.7500	+1.002%	34	244	-39.559%
2025-11-17	89.8500	89.8500	89.8500	89.8500	+2.827%	1	231	-38.954%
2025-11-14	87.3800	87.3800	87.3800	87.3800	-1.842%	1	232	-37.228%
2025-11-12	85.3500	89.0300	85.3500	89.0200	+9.361%	6	233	-38.385%
2025-11-10	81.9800	81.9800	81.4000	81.4000	-7.500%	10	231	-32.617%
2025-11-07	88.8000	88.8000	88.0000	88.0000	+3.957%	2	235	-37.670%
2025-11-06	84.6500	84.6500	84.6500	84.6500	+3.358%	1	237	-35.204%
2025-11-04	80.9000	81.9000	80.9000	81.9000	+1.689%	5	237	-33.028%
2025-11-03	78.5200	80.5400	78.5200	80.5400	+2.992%	22	232	-31.897%
2025-10-31	74.4500	78.4000	74.4500	78.2000	+13.547%	101	232	-29.859%
2025-10-30	71.3900	71.3900	68.8700	68.8700	+30.882%	2	184	-20.357%
2025-10-29	52.6200	52.6200	52.6200	52.6200	+0.133%	1	184	+4.238%
2025-10-27	52.5500	52.5500	52.5500	52.5500	-6.127%	10	185	+4.377%
2025-10-22	55.7900	56.0000	55.7600	55.9800	-11.382%	26	185	-2.019%
2025-10-16	63.1700	63.1700	63.1700	63.1700	+2.167%	1	189	-13.171%
2025-10-10	61.8300	61.8300	61.8300	61.8300	+4.850%	10	188	-11.289%
2025-10-06	60.5000	60.5000	58.9700	58.9700	+5.116%	6	188	-6.987%
2025-10-02	55.9000	56.1000	55.7500	56.1000	+4.821%	3	186	-2.228%
2025-09-30	53.5200	53.5200	53.5200	53.5200	+11.384%	2	183	+2.485%
2025-09-23	48.0500	48.0500	48.0500	48.0500	+8.172%	1	185	+14.152%
2025-09-18	44.0400	44.4200	44.0400	44.4200	-6.089%	2	184	+23.480%
2025-09-15	47.3000	47.3000	47.3000	47.3000	-2.172%	1	185	+15.962%
2025-09-12	48.6000	48.6000	48.3500	48.3500	+2.872%	2	186	+13.444%
2025-09-09	47.0000	47.0000	47.0000	47.0000	-2.124%	1	186	+16.702%
2025-09-05	47.9100	48.0200	47.9100	48.0200	-5.286%	2	187	+14.223%
2025-09-02	52.3300	52.3300	50.7000	50.7000	+3.639%	4	186	+8.185%
2025-08-28	50.0500	50.0500	48.9200	48.9200	-3.090%	7	188	+12.122%
2025-08-27	50.4900	50.4900	50.4800	50.4800	-4.755%	5	186	+8.657%
2025-08-21	53.0000	53.0000	53.0000	53.0000	+6.661%	1	182	+3.491%
2025-08-19	49.5000	49.6900	49.5000	49.6900	+3.198%	2	182	+10.384%
2025-08-18	48.1500	48.1500	48.1500	48.1500	+7.478%	1	180	+13.915%
2025-08-15	45.1500	45.1500	44.7500	44.8000	-0.973%	101	180	+22.433%
2025-08-13	45.2400	45.2400	45.2400	45.2400	-4.153%	1	187	+21.242%
2025-08-04	47.2000	47.2000	47.2000	47.2000	-4.376%	1	187	+16.208%
2025-08-01	49.3600	49.3600	49.3600	49.3600	+10.822%	1	187	+11.122%
2025-07-31	43.2500	44.6500	43.2500	44.5400	-22.458%	22	187	+23.148%
2025-07-30	57.3000	57.4400	57.2500	57.4400	-1.170%	17	193	-4.509%
2025-07-29	58.1200	58.1200	58.1200	58.1200	+3.878%	2	177	-5.626%
2025-07-28	54.8100	55.9500	54.8100	55.9500	-1.236%	4	175	-1.966%
2025-07-25	56.6500	56.6500	56.6500	56.6500	+0.177%	1	175	-3.177%
2025-07-24	56.5000	56.9600	56.5000	56.5500	-8.864%	5	175	-3.006%
2025-07-17	62.7000	62.9500	62.0500	62.0500	-1.037%	23	173	-11.604%
2025-07-16	62.7000	62.7000	62.7000	62.7000	+4.448%	1	150	-12.520%
2025-07-14	60.0300	60.0300	60.0300	60.0300	+1.608%	1	150	-8.629%
2025-07-09	59.5000	59.5000	58.5000	59.0800	-4.401%	13	149	-7.160%
2025-07-08	63.3000	63.4100	61.8000	61.8000	-0.962%	20	149	-11.246%
2025-07-07	62.4000	62.4000	62.4000	62.4000	-1.732%	1	139	-12.099%
2025-07-03	63.5000	63.5000	63.5000	63.5000	-2.067%	5	145	-13.622%
2025-07-02	64.8500	64.8500	64.8400	64.8400	+5.637%	5	145	-15.407%
2025-06-30	60.7600	61.3800	60.7600	61.3800	-6.646%	2	150	-10.639%
2025-06-26	66.0100	66.0100	65.7500	65.7500	-2.158%	104	149	-16.578%
2025-06-25	66.8500	67.2000	66.8500	67.2000	-2.792%	4	53	-18.378%
2025-06-24	68.0000	69.2700	68.0000	69.1300	-4.451%	5	49	-20.657%
2025-06-20	72.3500	72.3500	72.3500	72.3500	+2.595%	2	52	-24.188%
2025-06-17	70.5200	70.5200	70.5200	70.5200	+0.028%	2	51	-22.221%
2025-06-16	70.5000	70.5000	70.5000	70.5000	-4.381%	1	53	-22.199%
2025-06-12	73.7300	73.7300	73.7300	73.7300	+3.162%	3	53	-25.607%
2025-06-11	71.4700	71.4700	71.4700	71.4700	+0.056%	3	54	-23.255%
2025-06-10	71.4300	71.4300	71.4300	71.4300	-0.363%	10	57	-23.212%
2025-06-09	71.6800	71.6900	71.6800	71.6900	-1.821%	11	47	-23.490%
2025-06-06	72.2900	73.0200	72.2900	73.0200	-14.003%	12	36	-24.884%
2025-05-27	84.9100	84.9100	84.9100	84.9100	-2.849%	1	32	-35.402%
2025-05-21	85.2000	87.4000	85.2000	87.4000	+1.040%	22	33	-37.243%
2025-05-16	86.5000	86.5000	86.5000	86.5000	+6.096%	4	16	-36.590%
2025-05-15	81.5300	81.5300	81.5300	81.5300	+2.515%	1	14	-32.724%
2025-05-13	79.5300	79.5300	79.5300	79.5300	-4.663%	1	15	-31.032%
2025-05-12	85.2100	85.2100	83.4200	83.4200	-11.575%	2	14	-34.248%
2025-05-08	93.1300	94.3400	93.1300	94.3400	-4.794%	11	14	-41.859%
2025-05-06	99.0900	99.0900	99.0900	99.0900	+3.197%	1	25	-44.646%
2025-05-05	97.2800	97.2800	96.0200	96.0200	-0.528%	10	26	-42.876%
2025-05-02	98.6200	98.6200	96.5300	96.5300	-6.734%	6	16	-43.178%
2025-05-01	102.2400	103.5000	100.3000	103.5000	-23.277%	7	15	-47.005%
2025-04-22	130.7300	134.9000	130.7300	134.9000	+12.689%	10	10	-59.340%
2025-04-15	119.7100	119.7100	119.7100	119.7100	+3.198%	1	5	-54.181%
2025-04-10	116.0000	116.0000	116.0000	116.0000	+6.824%	1	5	-52.716%
2025-04-09	115.5000	115.5000	108.5900	108.5900	-20.154%	11	4	-49.489%
2025-04-08	136.0000	136.0000	136.0000	136.0000	+4.415%	1	11	-59.669%
2025-04-07	132.5600	132.5600	130.2500	130.2500	-10.788%	11	12	-57.889%
2025-04-04	135.9800	146.0000	135.9800	146.0000	+22.217%	10	3	-62.432%
2025-04-03	119.4600	119.4600	119.4600	119.4600	+12.169%	5	6	-54.085%
2025-04-01	106.5000	106.5000	106.5000	106.5000	-4.945%	1	4	-48.498%
2025-03-31	111.3200	112.0400	111.3200	112.0400	+24.158%	2	5	-51.044%
2025-03-25	90.0900	93.1500	89.8500	90.2400	0.000%	8	3	-39.218%