Dark

META20271217P580
META Dec 17 2027 580.00 Put (META271217P00580000)
option OPRA

EOD

Sep 16, 2026

62.87-4.800%(-3.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	62.8700	62.8700	62.8700	62.8700	-4.800%	1	650	0.000%
2026-09-15	66.0400	66.0400	66.0400	66.0400	-2.797%	1	650	-4.800%
2026-09-14	67.9400	67.9400	67.9400	67.9400	-4.739%	1	651	-7.462%
2026-09-11	71.3200	71.3200	71.3200	71.3200	-0.599%	1	652	-11.848%
2026-09-10	71.7500	71.7500	71.7500	71.7500	-0.028%	11	652	-12.376%
2026-09-09	73.3200	73.3200	71.7500	71.7700	-13.593%	22	652	-12.401%
2026-09-08	83.0600	83.0600	83.0600	83.0600	+3.308%	1	672	-24.308%
2026-09-04	81.5400	81.5400	80.0500	80.4000	-1.350%	313	466	-21.803%
2026-09-03	82.0000	82.0000	80.8500	81.5000	-6.590%	5	466	-22.859%
2026-09-02	90.5000	90.5000	87.2500	87.2500	-5.899%	3	470	-27.943%
2026-09-01	92.7300	92.7300	92.7200	92.7200	-0.258%	2	470	-32.194%
2026-08-28	92.0000	92.9600	92.0000	92.9600	-1.211%	3	469	-32.369%
2026-08-26	99.2300	99.2300	94.0500	94.1000	-7.745%	12	466	-33.188%
2026-08-25	102.0000	102.0000	102.0000	102.0000	-4.494%	1	459	-38.363%
2026-08-24	106.8000	106.8000	106.8000	106.8000	-2.332%	1	458	-41.133%
2026-08-19	109.3500	109.3500	109.3500	109.3500	+13.906%	16	459	-42.506%
2026-08-17	93.7500	96.0000	93.7500	96.0000	+6.845%	3	452	-34.510%
2026-08-14	89.8500	89.8500	89.8500	89.8500	-1.964%	2	451	-30.028%
2026-08-13	92.4500	92.4500	91.6500	91.6500	-0.972%	2	449	-31.402%
2026-08-12	91.0400	92.5500	91.0400	92.5500	+8.119%	9	450	-32.069%
2026-08-11	88.5000	89.0000	85.6000	85.6000	-9.847%	4	446	-26.554%
2026-08-05	92.5500	94.9500	92.5500	94.9500	+0.211%	3	448	-33.786%
2026-08-04	96.5200	96.5200	94.7500	94.7500	+1.500%	102	447	-33.646%
2026-08-03	103.1100	103.1100	92.9800	93.3500	-15.075%	50	546	-32.651%
2026-07-31	109.8100	109.9200	108.0200	109.9200	-4.707%	3	539	-42.804%
2026-07-30	119.2100	119.2100	115.3500	115.3500	+20.508%	5	537	-45.496%
2026-07-29	95.7200	95.7200	95.7200	95.7200	-0.031%	1	540	-34.319%
2026-07-28	91.3500	95.7500	91.3500	95.7500	+0.896%	6	539	-34.339%
2026-07-24	94.9000	94.9000	94.9000	94.9000	-1.831%	1	537	-33.751%
2026-07-23	96.6700	96.6700	96.6700	96.6700	+13.476%	1	537	-34.964%
2026-07-17	84.4000	85.1900	84.3900	85.1900	+5.695%	5	537	-26.200%
2026-07-16	80.6000	80.6000	80.6000	80.6000	+2.181%	4	536	-21.998%
2026-07-15	78.3400	78.8800	78.3400	78.8800	-2.485%	5	536	-20.297%
2026-07-10	80.8900	80.8900	80.8900	80.8900	-7.870%	1	538	-22.277%
2026-07-09	87.8000	87.8000	87.8000	87.8000	+2.176%	50	588	-28.394%
2026-07-07	84.3000	86.0000	84.3000	85.9300	-9.309%	12	588	-26.836%
2026-07-02	92.5000	95.0100	91.3000	94.7500	-11.490%	16	582	-33.646%
2026-06-25	107.0500	107.0500	107.0500	107.0500	+6.306%	1	582	-41.270%
2026-06-24	100.7000	100.7000	100.7000	100.7000	-1.419%	1	582	-37.567%
2026-06-22	102.1500	102.1500	102.1500	102.1500	+4.608%	4	582	-38.453%
2026-06-18	101.5200	101.5200	96.9900	97.6500	+2.822%	4	582	-35.617%
2026-06-17	94.9700	94.9700	94.9700	94.9700	-6.415%	1	582	-33.800%
2026-06-12	99.0000	102.4800	99.0000	101.4800	+4.997%	11	582	-38.047%
2026-06-10	94.7600	98.0000	94.7600	96.6500	+3.646%	8	581	-34.951%
2026-06-09	90.1500	93.2500	90.1500	93.2500	+0.485%	5	586	-32.579%
2026-06-08	93.9200	93.9200	91.5300	92.8000	+0.324%	9	589	-32.252%
2026-06-05	92.0000	93.5000	92.0000	92.5000	+9.377%	4	589	-32.032%
2026-06-01	83.4300	84.5700	83.1200	84.5700	+7.363%	20	587	-25.659%
2026-05-29	76.1200	78.7700	76.1200	78.7700	+2.565%	3	575	-20.185%
2026-05-28	76.8000	76.8000	76.8000	76.8000	-5.419%	1	575	-18.138%
2026-05-22	81.3500	81.3500	81.2000	81.2000	-3.333%	36	575	-22.574%
2026-05-18	84.0000	84.0000	84.0000	84.0000	-1.754%	5	555	-25.155%
2026-05-12	85.5000	85.5000	85.5000	85.5000	+4.587%	1	550	-26.468%
2026-05-06	81.7000	81.7500	81.7000	81.7500	-4.964%	2	549	-23.095%
2026-05-05	84.8000	86.0200	84.3000	86.0200	+0.820%	81	549	-26.912%
2026-05-04	85.3200	85.3200	85.3200	85.3200	+0.911%	1	559	-26.313%
2026-05-01	84.0500	84.5500	84.0500	84.5500	+0.655%	3	560	-25.642%
2026-04-30	72.2000	85.6600	72.2000	84.0000	+22.093%	24	560	-25.155%
2026-04-29	69.3000	69.4500	68.8000	68.8000	-2.797%	26	558	-8.619%
2026-04-27	70.7800	70.7800	70.7800	70.7800	-1.421%	2	562	-11.175%
2026-04-24	71.8000	71.8000	71.8000	71.8000	+1.657%	1	560	-12.437%
2026-04-22	70.6300	70.6300	70.6300	70.6300	+2.037%	1	560	-10.987%
2026-04-17	69.2200	69.2200	69.2200	69.2200	-3.928%	2	560	-9.174%
2026-04-16	72.2000	72.2000	72.0500	72.0500	-4.847%	2	558	-12.741%
2026-04-14	78.2000	78.2000	75.7200	75.7200	-11.953%	6	559	-16.970%
2026-04-10	86.0000	86.0000	86.0000	86.0000	-1.081%	1	560	-26.895%
2026-04-09	86.9400	86.9400	86.9400	86.9400	-4.984%	1	560	-27.686%
2026-04-08	91.5000	91.5000	91.5000	91.5000	-10.487%	3	561	-31.290%
2026-04-06	102.2200	102.2200	102.2200	102.2200	+0.078%	3	564	-38.495%
2026-04-01	102.1400	102.1400	102.1400	102.1400	-17.583%	2	564	-38.447%
2026-03-27	123.4000	123.9300	123.4000	123.9300	+7.494%	8	562	-49.270%
2026-03-26	102.0000	117.0000	102.0000	115.2900	+22.506%	47	559	-45.468%
2026-03-25	93.7600	94.1100	93.7600	94.1100	-2.213%	5	554	-33.195%
2026-03-24	96.2400	96.2400	96.2400	96.2400	-2.086%	1	554	-34.674%
2026-03-20	98.0000	98.2900	98.0000	98.2900	+6.721%	2	554	-36.036%
2026-03-19	89.8500	92.1000	89.8500	92.1000	+8.481%	2	555	-31.737%
2026-03-17	84.9000	84.9000	84.9000	84.9000	-7.868%	1	553	-25.948%
2026-03-13	86.7800	92.1600	86.7800	92.1500	+9.715%	21	552	-31.774%
2026-03-09	83.9900	83.9900	83.9900	83.9900	+6.668%	4	549	-25.146%
2026-03-05	73.7300	78.7400	73.7300	78.7400	+1.078%	26	545	-20.155%
2026-03-03	78.3500	78.3500	77.9000	77.9000	-0.294%	21	552	-19.294%
2026-03-02	79.7000	79.7000	78.1300	78.1300	-2.968%	6	560	-19.532%
2026-02-27	80.5200	80.5200	80.5200	80.5200	+4.571%	1	556	-21.920%
2026-02-20	77.0000	77.0000	77.0000	77.0000	-8.768%	1	555	-18.351%
2026-02-13	84.4000	84.4000	84.4000	84.4000	+13.061%	1	554	-25.509%
2026-02-09	74.7200	74.7200	74.6500	74.6500	-4.172%	4	554	-15.780%
2026-02-06	77.6000	77.9000	77.6000	77.9000	+6.581%	4	554	-19.294%
2026-02-04	71.3900	73.0900	71.3900	73.0900	+17.603%	3	552	-13.983%
2026-02-03	62.1500	62.1500	62.1500	62.1500	+0.485%	1	552	+1.158%
2026-02-02	61.8500	61.8500	61.8500	61.8500	+1.227%	1	552	+1.649%
2026-01-30	61.1000	61.1000	61.0000	61.1000	+4.623%	3	551	+2.897%
2026-01-29	62.2500	62.2500	58.4000	58.4000	-21.716%	6	551	+7.654%
2026-01-28	74.6000	74.7000	74.2500	74.6000	-1.061%	18	550	-15.724%
2026-01-27	74.6000	75.4000	74.6000	75.4000	-1.244%	95	534	-16.618%
2026-01-26	76.4400	76.4400	76.3500	76.3500	-4.563%	4	479	-17.656%
2026-01-23	80.0000	80.0000	80.0000	80.0000	-13.504%	1	481	-21.413%
2026-01-20	91.1500	92.4900	91.1500	92.4900	+4.971%	7	482	-32.025%
2026-01-14	88.3500	88.3500	87.2000	88.1100	+2.764%	3	478	-28.646%
2026-01-13	85.7400	85.7400	85.7400	85.7400	+8.600%	4	476	-26.674%
2026-01-12	78.6500	78.9500	78.6500	78.9500	-5.165%	4	480	-20.367%
2026-01-08	81.9200	83.2800	81.9200	83.2500	+4.206%	18	476	-24.480%
2026-01-07	80.1100	80.1100	79.8900	79.8900	+4.091%	3	483	-21.304%
2026-01-02	76.7500	76.7500	76.7500	76.7500	-1.070%	2	486	-18.085%
2025-12-29	77.5800	77.5800	77.5800	77.5800	+2.052%	1	484	-18.961%
2025-12-23	75.9200	76.0200	75.9200	76.0200	-2.825%	2	485	-17.298%
2025-12-22	78.2300	78.2300	78.2300	78.2300	-6.980%	1	485	-19.634%
2025-12-12	83.5500	84.1000	83.3500	84.1000	+6.227%	5	484	-25.244%
2025-12-05	79.4000	79.4000	79.1700	79.1700	-2.692%	3	486	-20.589%
2025-12-04	81.3600	81.3600	81.3600	81.3600	-5.779%	1	487	-22.726%
2025-12-02	86.3500	86.3500	86.3500	86.3500	-0.633%	2	487	-27.192%
2025-12-01	86.9000	86.9000	86.9000	86.9000	+0.346%	1	485	-27.652%
2025-11-28	86.6000	86.6000	86.6000	86.6000	-2.653%	1	486	-27.402%
2025-11-26	88.9600	88.9600	88.9600	88.9600	-2.199%	2	485	-29.328%
2025-11-25	91.0000	91.0000	90.9600	90.9600	-2.727%	6	485	-30.882%
2025-11-24	93.5100	93.5100	93.5100	93.5100	-6.714%	1	491	-32.767%
2025-11-21	103.6700	106.5500	100.2400	100.2400	-2.632%	5	492	-37.281%
2025-11-20	100.1000	102.9500	100.1000	102.9500	-2.232%	2	489	-38.932%
2025-11-19	105.5700	106.4600	105.2200	105.3000	+4.651%	91	488	-40.294%
2025-11-18	105.1600	105.1600	100.6200	100.6200	+3.158%	3	532	-37.517%
2025-11-14	97.4000	97.5400	97.4000	97.5400	+0.973%	2	531	-35.544%
2025-11-13	96.0700	96.6000	96.0700	96.6000	+4.039%	2	531	-34.917%
2025-11-11	92.5300	92.8500	92.5300	92.8500	-5.879%	3	531	-32.289%
2025-11-07	98.6500	98.6500	98.6500	98.6500	+4.947%	1	529	-36.270%
2025-11-06	93.9000	94.0000	93.9000	94.0000	+3.444%	101	530	-33.117%
2025-11-04	89.7000	90.8700	89.7000	90.8700	+4.161%	5	431	-30.813%
2025-11-03	87.2400	87.2400	87.2400	87.2400	+1.265%	20	408	-27.934%
2025-10-31	85.4400	86.1500	85.4400	86.1500	+7.688%	2	408	-27.023%
2025-10-30	76.7500	81.4500	76.7500	80.0000	+33.445%	17	406	-21.413%
2025-10-29	59.9500	59.9500	59.9500	59.9500	-4.233%	20	401	+4.871%
2025-10-20	62.6000	62.6000	62.6000	62.6000	-9.824%	1	421	+0.431%
2025-10-17	69.4200	69.4200	69.4200	69.4200	-2.198%	3	422	-9.435%
2025-10-16	70.9800	70.9800	70.9800	70.9800	+6.978%	3	425	-11.426%
2025-10-15	66.3500	66.3500	66.3500	66.3500	-4.008%	120	422	-5.245%
2025-10-10	68.8000	69.1200	68.3500	69.1200	+2.827%	203	303	-9.042%
2025-10-06	67.1000	67.2200	67.1000	67.2200	+7.380%	5	203	-6.471%
2025-10-02	62.2500	62.6000	62.2500	62.6000	-0.191%	3	205	+0.431%
2025-10-01	62.7200	62.7200	62.7200	62.7200	+4.848%	2	205	+0.239%
2025-09-30	59.8200	59.8200	59.8200	59.8200	+6.860%	2	207	+5.099%
2025-09-29	56.1500	56.1500	55.9800	55.9800	+0.557%	2	205	+12.308%
2025-09-23	54.0500	55.6700	54.0500	55.6700	+11.630%	2	207	+12.933%
2025-09-18	49.8700	49.8700	49.8700	49.8700	-1.345%	1	207	+26.068%
2025-09-17	51.7600	51.7600	50.5500	50.5500	-1.462%	11	208	+24.372%
2025-09-16	51.3000	51.3000	51.3000	51.3000	-5.088%	1	197	+22.554%
2025-09-12	54.0500	54.0500	54.0500	54.0500	-0.460%	1	198	+16.318%
2025-09-11	54.3000	54.3000	54.3000	54.3000	+0.092%	1	198	+15.783%
2025-09-10	53.4500	54.4500	53.4500	54.2500	+2.746%	7	198	+15.889%
2025-09-08	52.8000	52.8000	52.8000	52.8000	-5.966%	1	197	+19.072%
2025-09-03	56.5000	56.5000	56.1500	56.1500	-1.767%	4	196	+11.968%
2025-09-02	57.2000	58.0400	57.1600	57.1600	+1.168%	26	199	+9.990%
2025-08-27	56.2500	56.5000	56.2500	56.5000	-5.042%	2	174	+11.274%
2025-08-21	59.5000	59.5000	59.5000	59.5000	-1.114%	11	172	+5.664%
2025-08-20	60.1700	60.1700	60.1700	60.1700	+6.874%	1	172	+4.487%
2025-08-19	55.7600	56.3000	55.7600	56.3000	+5.391%	6	171	+11.670%
2025-08-18	54.1000	54.1000	53.4200	53.4200	+5.157%	2	165	+17.690%
2025-08-14	50.8000	50.8000	50.8000	50.8000	-6.273%	2	165	+23.760%
2025-08-08	54.4500	54.4500	54.2000	54.2000	+1.784%	2	167	+15.996%
2025-08-06	53.7500	53.7500	53.2500	53.2500	+0.852%	3	167	+18.066%
2025-08-04	52.8000	52.8000	52.8000	52.8000	-8.174%	1	164	+19.072%
2025-08-01	56.8000	57.5000	56.6900	57.5000	+13.861%	3	165	+9.339%
2025-07-31	48.3000	50.5500	48.3000	50.5000	-21.032%	11	166	+24.495%
2025-07-29	60.7300	63.9500	60.7300	63.9500	+1.702%	9	168	-1.689%
2025-07-24	62.8800	62.8800	62.8800	62.8800	-7.597%	1	167	-0.016%
2025-07-22	68.0500	68.0500	68.0500	68.0500	+1.114%	1	168	-7.612%
2025-07-14	67.3000	67.3000	67.3000	67.3000	-0.737%	1	167	-6.582%
2025-07-11	67.6000	67.8000	67.6000	67.8000	+4.468%	2	168	-7.271%
2025-07-09	66.8500	66.8500	64.9000	64.9000	-5.531%	12	166	-3.128%
2025-07-08	68.5700	68.7000	68.5700	68.7000	-4.636%	2	176	-8.486%
2025-07-02	72.0400	72.0400	72.0400	72.0400	+0.474%	1	176	-12.729%
2025-07-01	72.0000	72.0000	71.7000	71.7000	+5.209%	2	177	-12.315%
2025-06-30	68.1200	68.1500	67.4400	68.1500	-2.823%	18	175	-7.748%
2025-06-27	70.2200	70.2200	70.1200	70.1300	-1.086%	3	166	-10.352%
2025-06-26	72.7300	72.7300	70.9000	70.9000	-3.930%	30	166	-11.326%
2025-06-25	73.8000	73.8000	73.8000	73.8000	-0.806%	2	165	-14.810%
2025-06-24	76.4400	76.4400	74.4000	74.4000	-7.692%	15	163	-15.497%
2025-06-20	80.6000	80.6000	80.6000	80.6000	+1.755%	2	164	-21.998%
2025-06-17	77.6700	79.2100	77.6700	79.2100	+0.139%	3	165	-20.629%
2025-06-09	78.8200	79.1000	78.2500	79.1000	-2.104%	88	162	-20.518%
2025-06-06	80.5800	80.8000	80.5800	80.8000	-3.821%	6	76	-22.191%
2025-06-04	83.9900	84.0100	83.9900	84.0100	-3.658%	4	78	-25.164%
2025-06-03	87.2000	87.2000	87.2000	87.2000	-0.909%	1	82	-27.901%
2025-06-02	88.8000	88.8000	88.0000	88.0000	-6.631%	6	81	-28.557%
2025-05-30	92.1500	94.2500	92.1500	94.2500	+1.969%	4	82	-33.294%
2025-05-28	92.4300	92.4300	92.4300	92.4300	-1.983%	2	81	-31.981%
2025-05-27	94.3000	94.3000	94.3000	94.3000	-3.232%	5	83	-33.330%
2025-05-23	97.4500	97.4500	97.4500	97.4500	+5.751%	2	82	-35.485%
2025-05-21	91.9500	92.1500	91.9500	92.1500	-0.625%	2	82	-31.774%
2025-05-19	92.7300	92.7300	92.7300	92.7300	-0.344%	2	82	-32.201%
2025-05-16	93.0500	93.0500	93.0500	93.0500	+0.703%	40	80	-32.434%
2025-05-15	92.4000	92.4000	92.4000	92.4000	+5.275%	1	80	-31.959%
2025-05-14	87.7700	87.7700	87.7700	87.7700	+0.023%	1	81	-28.370%
2025-05-13	87.7500	87.7500	87.7500	87.7500	-4.620%	1	80	-28.353%
2025-05-12	94.8000	94.8000	92.0000	92.0000	-12.046%	9	80	-31.663%
2025-05-08	104.6000	104.6000	104.6000	104.6000	-0.561%	1	75	-39.895%
2025-05-05	108.2300	108.2300	105.1900	105.1900	+0.353%	7	74	-40.232%
2025-05-02	106.2800	106.2800	104.8200	104.8200	-7.296%	16	74	-40.021%
2025-05-01	113.3500	113.3500	111.3100	113.0700	-12.417%	8	80	-44.397%
2025-04-24	128.7000	129.1000	128.7000	129.1000	-2.056%	25	73	-51.301%
2025-04-23	131.8100	131.8100	131.8100	131.8100	+8.245%	1	69	-52.303%
2025-04-14	121.7700	121.7700	121.7700	121.7700	-5.348%	1	68	-48.370%
2025-04-11	128.6500	128.6500	128.6500	128.6500	+15.381%	2	67	-51.131%
2025-04-09	114.4800	114.4800	111.5000	111.5000	-25.138%	6	66	-43.614%
2025-04-04	147.0600	152.4600	147.0600	148.9400	+10.285%	50	60	-57.788%
2025-04-03	128.0300	135.0500	128.0300	135.0500	+20.753%	5	39	-53.447%
2025-04-02	114.4600	114.4600	111.8400	111.8400	-2.832%	2	40	-43.786%
2025-04-01	115.1000	115.1000	115.1000	115.1000	+0.244%	1	39	-45.378%
2025-03-28	114.8200	114.8200	114.8200	114.8200	+18.616%	2	39	-45.245%
2025-03-25	98.6000	98.6000	96.8000	96.8000	-9.744%	2	38	-35.052%
2025-03-20	105.7500	107.2500	105.4400	107.2500	-5.962%	15	38	-41.380%
2025-03-19	114.0500	114.0500	114.0500	114.0500	+2.076%	2	28	-44.875%
2025-03-13	110.6300	111.7300	110.6300	111.7300	+6.613%	21	5	-43.730%
2025-03-12	104.8000	104.8000	104.8000	104.8000	-6.412%	1	5	-40.010%
2025-03-10	115.2900	115.2900	111.9800	111.9800	+8.645%	2	4	-43.856%
2025-03-07	103.0700	103.0700	103.0700	103.0700	0.000%	4	2	-39.003%