Dark

META20271217P590
META Dec 17 2027 590.00 Put (META271217P00590000)
option OPRA

EOD

Sep 16, 2026

67.58-5.615%(-4.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	67.5800	67.5800	67.5800	67.5800	-5.615%	1	295	0.000%
2026-09-15	71.6000	71.6000	71.6000	71.6000	-0.126%	1	295	-5.615%
2026-09-14	74.0500	74.0500	71.6900	71.6900	-4.731%	7	294	-5.733%
2026-09-11	75.2500	75.2500	75.2500	75.2500	-1.376%	20	293	-10.193%
2026-09-10	76.3500	76.4000	75.7000	76.3000	-0.586%	60	313	-11.429%
2026-09-09	78.0000	78.0000	76.7500	76.7500	-10.756%	33	293	-11.948%
2026-09-08	85.7300	86.1000	85.7300	86.0000	-1.826%	65	279	-21.419%
2026-09-03	85.3200	87.6000	85.3200	87.6000	-6.390%	4	247	-22.854%
2026-09-02	92.0000	93.5800	92.0000	93.5800	-4.608%	2	247	-27.784%
2026-09-01	98.1000	98.1000	98.1000	98.1000	+0.368%	1	246	-31.111%
2026-08-28	97.7400	97.7400	97.7400	97.7400	-1.769%	1	247	-30.857%
2026-08-26	99.4500	99.5000	99.4000	99.5000	-12.872%	14	247	-32.080%
2026-08-18	111.4000	114.4000	111.4000	114.2000	+20.021%	13	242	-40.823%
2026-08-11	95.1500	95.1500	95.1500	95.1500	-4.324%	1	240	-28.975%
2026-08-10	97.4500	99.4500	97.4500	99.4500	-0.450%	2	240	-32.046%
2026-08-07	99.9000	99.9000	99.9000	99.9000	-1.158%	1	240	-32.352%
2026-08-06	101.0700	101.0700	101.0700	101.0700	-0.266%	1	240	-33.135%
2026-08-05	101.3300	101.3400	101.3300	101.3400	+3.040%	4	239	-33.314%
2026-08-03	98.3500	98.3500	98.3500	98.3500	-17.353%	1	243	-31.286%
2026-07-30	125.2500	125.2500	119.0000	119.0000	+21.367%	6	242	-43.210%
2026-07-29	98.0900	98.0900	98.0500	98.0500	+0.874%	4	247	-31.076%
2026-07-27	97.0500	97.2000	97.0500	97.2000	-0.410%	12	243	-30.473%
2026-07-24	97.6000	97.6000	97.6000	97.6000	+17.012%	1	243	-30.758%
2026-07-16	83.4300	83.4300	83.4100	83.4100	-1.755%	2	244	-18.979%
2026-07-15	84.8500	84.9000	84.6500	84.9000	-9.246%	7	244	-20.400%
2026-07-09	93.5500	93.5500	93.5500	93.5500	+3.599%	1	247	-27.761%
2026-07-07	90.3000	90.3000	90.3000	90.3000	-10.033%	1	248	-25.161%
2026-07-02	95.7100	100.3700	95.7100	100.3700	+14.945%	7	248	-32.669%
2026-07-01	89.4700	89.4700	87.3200	87.3200	-17.955%	2	248	-22.607%
2026-06-23	106.4300	106.4300	106.4300	106.4300	+11.282%	10	248	-36.503%
2026-06-15	95.5000	95.6400	95.5000	95.6400	-12.856%	2	238	-29.339%
2026-06-11	107.0200	109.7500	107.0200	109.7500	+9.586%	7	236	-38.424%
2026-06-10	98.8800	100.1500	98.8800	100.1500	+4.323%	2	242	-32.521%
2026-06-09	96.0000	96.0000	96.0000	96.0000	+8.145%	1	244	-29.604%
2026-06-03	86.1000	88.7700	86.1000	88.7700	+8.322%	9	243	-23.871%
2026-05-27	81.9500	81.9500	81.9500	81.9500	-4.820%	1	243	-17.535%
2026-05-22	86.1000	86.1000	86.1000	86.1000	-5.468%	4	243	-21.510%
2026-05-20	91.0800	91.0800	91.0800	91.0800	+5.417%	1	240	-25.801%
2026-05-15	86.4000	86.4000	86.4000	86.4000	-4.846%	2	240	-21.782%
2026-05-13	90.8000	90.8000	90.8000	90.8000	+0.554%	1	238	-25.573%
2026-05-05	89.5500	90.3000	89.5500	90.3000	+4.393%	2	238	-25.161%
2026-05-01	86.5000	86.5000	86.5000	86.5000	+9.981%	1	238	-21.873%
2026-04-23	78.6500	78.6500	78.6500	78.6500	-2.601%	1	238	-14.075%
2026-04-14	80.7500	80.7500	80.7500	80.7500	-25.761%	1	237	-16.310%
2026-04-01	108.7700	108.7700	108.7700	108.7700	-18.279%	1	238	-37.869%
2026-03-27	129.0400	133.1000	129.0400	133.1000	+9.547%	7	238	-49.226%
2026-03-26	111.9500	121.5000	111.9500	121.5000	+20.000%	9	240	-44.379%
2026-03-24	101.2500	101.2500	101.2500	101.2500	-1.546%	9	235	-33.254%
2026-03-20	100.5000	102.8400	100.5000	102.8400	+7.125%	29	226	-34.286%
2026-03-13	93.3800	96.0000	93.3800	96.0000	+8.585%	2	204	-29.604%
2026-03-09	88.4100	88.4100	88.4100	88.4100	+6.403%	4	204	-23.561%
2026-03-05	83.0900	83.0900	83.0900	83.0900	-2.625%	4	208	-18.667%
2026-03-03	85.3300	85.3300	85.3300	85.3300	+4.918%	5	204	-20.802%
2026-02-06	81.1000	81.3300	81.1000	81.3300	+5.064%	5	204	-16.906%
2026-02-04	74.6400	77.4100	74.6400	77.4100	+11.558%	5	205	-12.699%
2026-02-03	69.3900	69.3900	69.3900	69.3900	+5.456%	1	205	-2.608%
2026-02-02	65.8000	65.8000	65.8000	65.8000	+1.122%	1	206	+2.705%
2026-01-30	65.0700	65.0700	65.0700	65.0700	-1.109%	1	205	+3.857%
2026-01-29	64.5000	65.8000	64.5000	65.8000	-16.402%	2	206	+2.705%
2026-01-28	78.7100	78.7100	78.7100	78.7100	-1.118%	4	205	-14.141%
2026-01-27	81.7000	81.7000	79.5000	79.6000	-2.927%	13	207	-15.101%
2026-01-26	82.0000	82.0000	82.0000	82.0000	+0.416%	1	209	-17.585%
2026-01-23	81.6600	81.6600	81.6600	81.6600	-5.157%	1	209	-17.242%
2026-01-22	86.1000	86.1000	86.1000	86.1000	-11.219%	1	208	-21.510%
2026-01-20	96.9800	96.9800	96.9800	96.9800	+6.571%	1	208	-30.316%
2026-01-14	91.0000	91.0000	91.0000	91.0000	+0.442%	1	207	-25.736%
2026-01-13	90.6000	90.6000	90.6000	90.6000	+3.959%	3	208	-25.408%
2026-01-08	87.1500	87.1500	87.1500	87.1500	+6.933%	1	208	-22.456%
2026-01-05	81.5000	81.5000	81.5000	81.5000	-4.734%	2	209	-17.080%
2026-01-02	85.5500	85.5500	85.5500	85.5500	+4.329%	3	209	-21.005%
2025-12-22	82.0000	82.0000	82.0000	82.0000	+0.923%	1	210	-17.585%
2025-12-18	81.2500	81.2500	81.2500	81.2500	-9.329%	2	210	-16.825%
2025-12-15	89.6100	89.6100	89.6100	89.6100	-2.172%	1	212	-24.584%
2025-12-01	91.6000	91.6000	91.6000	91.6000	-14.791%	5	211	-26.223%
2025-11-21	111.7700	111.7700	107.5000	107.5000	-3.492%	2	211	-37.135%
2025-11-20	104.8200	111.3900	104.8200	111.3900	+2.929%	2	211	-39.330%
2025-11-19	108.2200	108.2200	108.2200	108.2200	+2.307%	1	211	-37.553%
2025-11-18	110.0000	110.0000	105.6800	105.7800	+3.120%	8	211	-36.113%
2025-11-14	103.9300	103.9300	102.5800	102.5800	+3.189%	2	209	-34.120%
2025-11-07	103.1000	103.1000	99.4100	99.4100	+1.222%	7	209	-32.019%
2025-11-06	97.6200	100.0000	97.6200	98.2100	+4.058%	11	206	-31.188%
2025-11-05	94.3800	94.3800	94.3800	94.3800	-2.801%	1	211	-28.396%
2025-11-04	94.4500	97.1000	94.4500	97.1000	+4.905%	9	212	-30.402%
2025-11-03	88.8400	92.5600	88.8400	92.5600	+1.313%	7	209	-26.988%
2025-10-31	89.6000	91.6500	89.1500	91.3600	+8.118%	11	209	-26.029%
2025-10-30	84.5000	84.5000	84.5000	84.5000	+16.713%	10	205	-20.024%
2025-10-06	72.4000	72.4000	72.4000	72.4000	+9.697%	2	205	-6.657%
2025-10-02	66.1000	66.1000	66.0000	66.0000	+25.475%	3	203	+2.394%
2025-09-18	51.9800	52.6000	51.9800	52.6000	-2.484%	11	200	+28.479%
2025-09-17	55.3400	55.3400	53.5000	53.9400	-1.118%	37	209	+25.287%
2025-09-16	54.5500	54.5500	54.5500	54.5500	-4.633%	1	172	+23.886%
2025-09-11	57.2000	57.2000	57.2000	57.2000	-0.175%	1	172	+18.147%
2025-09-10	57.3000	57.3000	57.3000	57.3000	+3.898%	3	171	+17.941%
2025-09-09	55.1500	55.1500	55.1500	55.1500	-7.077%	10	168	+22.539%
2025-09-03	59.7500	59.7500	59.2000	59.3500	-3.023%	9	168	+13.867%
2025-09-02	61.1000	61.2000	61.1000	61.2000	+1.157%	2	167	+10.425%
2025-08-29	59.9900	60.9000	59.9900	60.5000	+1.340%	6	161	+11.702%
2025-08-27	59.2000	59.7000	59.2000	59.7000	+0.845%	2	161	+13.199%
2025-08-22	59.2000	59.2000	59.2000	59.2000	+0.186%	1	160	+14.155%
2025-08-19	59.0900	59.0900	59.0900	59.0900	+3.703%	1	159	+14.368%
2025-08-08	56.9700	56.9800	56.9700	56.9800	+3.921%	5	159	+18.603%
2025-08-05	54.8300	54.8300	54.8300	54.8300	+4.837%	1	164	+23.254%
2025-07-31	51.9100	52.3000	51.5000	52.3000	-22.633%	32	165	+29.216%
2025-07-30	67.6000	67.6000	67.6000	67.6000	+4.048%	6	156	-0.030%
2025-07-29	65.0900	65.0900	64.9700	64.9700	-7.186%	12	150	+4.017%
2025-07-23	70.0000	70.0000	70.0000	70.0000	-0.427%	5	144	-3.457%
2025-07-22	70.3000	70.3000	70.3000	70.3000	+0.933%	5	144	-3.869%
2025-07-14	70.2900	70.2900	69.6000	69.6500	-1.929%	14	144	-2.972%
2025-07-11	71.0200	71.0200	71.0200	71.0200	+3.047%	3	154	-4.844%
2025-07-09	70.2500	70.2500	68.9200	68.9200	-5.304%	23	151	-1.944%
2025-07-08	72.7800	72.7800	72.7800	72.7800	-3.347%	1	172	-7.145%
2025-07-02	75.3000	75.3000	75.3000	75.3000	+5.168%	15	172	-10.252%
2025-06-30	71.5000	71.6000	70.7500	71.6000	-2.823%	23	157	-5.615%
2025-06-27	74.0000	74.0000	73.3500	73.6800	-0.901%	20	149	-8.279%
2025-06-26	75.7300	75.7300	74.2300	74.3500	-4.188%	23	148	-9.106%
2025-06-25	77.1600	77.6000	77.1600	77.6000	-1.020%	15	133	-12.912%
2025-06-24	78.1000	78.4000	78.1000	78.4000	-7.558%	16	137	-13.801%
2025-06-20	84.8100	84.8100	84.8100	84.8100	+2.800%	2	123	-20.316%
2025-06-11	82.5000	82.5000	82.5000	82.5000	+0.085%	2	122	-18.085%
2025-06-10	82.8500	82.8500	82.4300	82.4300	-0.387%	20	122	-18.015%
2025-06-09	82.7500	82.7500	82.7500	82.7500	-7.022%	2	102	-18.332%
2025-06-04	89.0000	89.0000	89.0000	89.0000	-2.785%	1	102	-24.067%
2025-06-02	95.0000	95.0000	91.5500	91.5500	-5.326%	3	102	-26.182%
2025-05-21	96.7000	96.7000	96.7000	96.7000	-0.749%	1	102	-30.114%
2025-05-16	97.4300	97.4300	97.4300	97.4300	+5.387%	2	102	-30.637%
2025-05-14	92.5900	92.5900	92.4500	92.4500	-4.187%	10	103	-26.901%
2025-05-12	98.0500	98.0500	96.3800	96.4900	-13.578%	16	98	-29.962%
2025-05-09	111.6500	111.6500	111.6500	111.6500	-1.203%	98	95	-39.472%
2025-05-07	113.6500	113.6500	113.0100	113.0100	-0.694%	2	46	-40.200%
2025-05-06	113.8000	113.8000	113.8000	113.8000	+2.986%	1	45	-40.615%
2025-05-05	113.7300	113.7300	110.5000	110.5000	+0.738%	29	45	-38.842%
2025-05-02	111.7800	111.7800	109.6900	109.6900	-6.987%	20	56	-38.390%
2025-05-01	119.0700	119.0700	117.9300	117.9300	-11.828%	16	49	-42.695%
2025-04-30	132.0000	133.7500	132.0000	133.7500	+4.582%	31	64	-49.473%
2025-04-28	127.8900	127.8900	127.8900	127.8900	-13.529%	1	34	-47.158%
2025-04-16	147.9000	147.9000	147.9000	147.9000	+7.642%	1	35	-54.307%
2025-04-14	137.2500	137.4000	137.1000	137.4000	+3.029%	4	35	-50.815%
2025-04-11	133.3600	133.3600	133.3600	133.3600	-5.149%	2	33	-49.325%
2025-04-08	134.8700	140.6000	134.8700	140.6000	-7.700%	2	32	-51.935%
2025-04-07	155.1900	155.1900	152.3300	152.3300	-0.574%	11	30	-55.636%
2025-04-04	153.2100	153.2100	153.2100	153.2100	+7.818%	4	39	-55.891%
2025-04-03	135.9000	142.1000	135.9000	142.1000	+21.776%	2	39	-52.442%
2025-04-02	116.6900	116.6900	116.6900	116.6900	-1.793%	1	39	-42.086%
2025-04-01	119.9100	119.9100	118.8200	118.8200	+0.721%	22	39	-43.124%
2025-03-28	117.9700	117.9700	117.9700	117.9700	+10.047%	4	17	-42.714%
2025-03-26	106.8000	107.2000	106.8000	107.2000	-8.446%	4	19	-36.959%
2025-03-20	117.0900	117.0900	117.0900	117.0900	-2.425%	1	17	-42.284%
2025-03-19	120.0000	120.0000	120.0000	120.0000	-0.826%	1	16	-43.683%
2025-03-18	121.6300	121.6300	121.0000	121.0000	+10.391%	2	15	-44.149%
2025-03-17	109.6100	109.6100	109.6100	109.6100	+2.497%	1	17	-38.345%
2025-03-12	106.9400	106.9400	106.9400	106.9400	-8.442%	2	16	-36.806%
2025-03-11	116.8000	116.8000	116.8000	116.8000	-0.341%	2	14	-42.140%
2025-03-10	113.5400	119.7900	113.5400	117.2000	0.000%	17	16	-42.338%