Dark

META20271217P610
META Dec 17 2027 610.00 Put (META271217P00610000)
option OPRA

EOD

Sep 15, 2026

75.97-5.733%(-4.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	75.9700	75.9700	75.9700	75.9700	-5.733%	1	563	0.000%
2026-09-14	80.5900	80.5900	80.5900	80.5900	-8.732%	1	563	-5.733%
2026-09-10	88.3000	88.3000	88.3000	88.3000	+3.882%	5	563	-13.964%
2026-09-09	88.1400	88.1400	85.0000	85.0000	-12.416%	2	558	-10.624%
2026-09-08	98.8000	98.8000	97.0500	97.0500	+0.155%	7	559	-21.721%
2026-09-04	95.9000	97.0500	95.4400	96.9000	+1.786%	76	486	-21.600%
2026-09-03	95.7000	95.9500	95.2000	95.2000	-8.117%	3	486	-20.200%
2026-09-02	103.6200	103.6200	103.6100	103.6100	-6.405%	2	486	-26.677%
2026-08-26	110.6500	110.7000	110.5500	110.7000	-12.835%	14	486	-31.373%
2026-08-19	127.1500	127.1500	127.0000	127.0000	+2.008%	10	486	-40.181%
2026-08-18	124.4400	124.5000	124.4400	124.5000	+5.957%	2	486	-38.980%
2026-08-17	117.5000	117.5000	117.5000	117.5000	+5.362%	1	488	-35.345%
2026-08-05	107.3600	112.2000	107.3600	111.5200	-20.343%	42	489	-31.878%
2026-07-30	140.0000	140.0000	140.0000	140.0000	+47.368%	1	488	-45.736%
2026-07-21	95.0000	95.0000	95.0000	95.0000	-7.317%	1	488	-20.032%
2026-07-17	102.5000	102.5000	102.5000	102.5000	+8.823%	1	488	-25.883%
2026-07-15	94.1500	94.1900	94.1500	94.1900	+0.792%	2	488	-19.344%
2026-07-10	91.7500	93.4500	91.7500	93.4500	-3.660%	3	488	-18.705%
2026-07-07	97.0000	97.0000	97.0000	97.0000	0.000%	1	488	-21.680%
2026-07-01	97.0000	97.0000	97.0000	97.0000	-21.138%	2	488	-21.680%
2026-06-30	123.0000	123.0000	123.0000	123.0000	-0.445%	12	490	-38.236%
2026-06-25	123.5500	123.5500	123.5500	123.5500	+4.086%	2	484	-38.511%
2026-06-23	118.7000	118.7000	118.7000	118.7000	-2.816%	1	484	-35.998%
2026-06-22	122.1400	122.1400	122.1400	122.1400	+3.508%	1	484	-37.801%
2026-06-17	118.0000	118.0000	118.0000	118.0000	+1.505%	1	484	-35.619%
2026-06-12	116.2500	116.2500	116.2500	116.2500	+0.129%	6	484	-34.649%
2026-06-10	116.1000	116.1000	116.1000	116.1000	+6.484%	4	487	-34.565%
2026-06-08	109.0300	109.0300	109.0300	109.0300	+13.573%	1	491	-30.322%
2026-06-03	98.7500	99.0500	96.0000	96.0000	-5.419%	11	491	-20.865%
2026-06-02	101.8000	101.8000	101.5000	101.5000	-2.319%	6	488	-25.153%
2026-06-01	103.9100	103.9100	103.9100	103.9100	+14.350%	2	485	-26.889%
2026-05-27	90.8700	90.8700	90.8700	90.8700	-5.541%	1	487	-16.397%
2026-05-22	96.2000	96.2000	96.2000	96.2000	-2.166%	1	488	-21.029%
2026-05-18	98.3300	98.3300	98.3300	98.3300	+4.274%	2	488	-22.740%
2026-05-14	94.3000	94.3000	94.3000	94.3000	-0.737%	2	490	-19.438%
2026-05-13	99.3700	99.3700	95.0000	95.0000	-5.331%	5	485	-20.032%
2026-05-11	100.3500	100.3500	100.3500	100.3500	+2.534%	100	485	-24.295%
2026-05-06	97.8700	97.8700	97.8700	97.8700	-3.003%	1	385	-22.377%
2026-05-05	100.5000	100.9000	100.5000	100.9000	+0.839%	2	384	-24.708%
2026-05-01	97.8700	100.0600	97.8700	100.0600	+2.626%	4	380	-24.076%
2026-04-30	90.8000	102.6300	90.8000	97.5000	+17.484%	17	380	-22.082%
2026-04-24	82.9900	82.9900	82.9900	82.9900	-5.693%	1	375	-8.459%
2026-04-23	87.3800	89.0000	87.3800	88.0000	+5.137%	3	375	-13.670%
2026-04-20	83.7500	83.7500	83.7000	83.7000	-1.691%	2	374	-9.235%
2026-04-15	85.1400	85.1400	85.1400	85.1400	-6.099%	4	374	-10.770%
2026-04-14	90.6700	90.6700	90.6700	90.6700	-8.984%	2	376	-16.213%
2026-04-09	101.5000	101.5000	99.0000	99.6200	-0.658%	10	378	-23.740%
2026-04-08	100.2800	100.2800	100.2800	100.2800	-14.070%	1	376	-24.242%
2026-04-01	116.7000	116.7000	116.7000	116.7000	-17.234%	1	376	-34.901%
2026-03-30	140.1100	141.0000	140.1100	141.0000	-3.325%	2	377	-46.121%
2026-03-27	145.8500	145.8500	145.8500	145.8500	+9.186%	5	377	-47.912%
2026-03-26	119.2700	133.5800	119.2700	133.5800	+21.768%	5	372	-43.128%
2026-03-25	109.7000	109.7000	109.7000	109.7000	-1.046%	2	370	-30.747%
2026-03-24	110.8600	110.8600	110.8600	110.8600	+1.585%	2	372	-31.472%
2026-03-20	109.1300	109.1300	109.1300	109.1300	+1.093%	1	374	-30.386%
2026-03-19	107.9500	107.9500	107.9500	107.9500	+0.888%	10	373	-29.625%
2026-03-13	106.8000	107.0000	106.8000	107.0000	+17.325%	10	369	-29.000%
2026-03-11	91.7000	92.3800	90.8500	91.2000	-2.460%	15	369	-16.700%
2026-03-09	100.8000	100.8000	93.5000	93.5000	+5.913%	2	360	-18.749%
2026-03-05	88.2800	88.2800	88.2800	88.2800	-2.668%	1	359	-13.944%
2026-03-03	91.5000	91.5000	90.7000	90.7000	-4.516%	82	359	-16.240%
2026-02-27	94.9900	94.9900	94.9900	94.9900	+1.594%	1	418	-20.023%
2026-02-25	93.5000	93.5000	93.5000	93.5000	-6.313%	1	418	-18.749%
2026-02-24	99.8000	99.8000	99.8000	99.8000	+8.466%	1	418	-23.878%
2026-02-20	92.0100	92.0100	92.0100	92.0100	-3.147%	10	417	-17.433%
2026-02-19	95.0000	95.0000	95.0000	95.0000	-2.213%	1	407	-20.032%
2026-02-18	97.1500	97.1500	97.1500	97.1500	+1.208%	4	407	-21.801%
2026-02-17	95.9900	95.9900	95.9900	95.9900	-2.051%	1	407	-20.856%
2026-02-13	98.2000	100.2000	94.6500	98.0000	+10.174%	8	405	-22.480%
2026-02-11	88.9500	88.9500	88.9500	88.9500	+5.018%	1	405	-14.592%
2026-02-05	84.6300	84.7000	84.6300	84.7000	+0.510%	3	405	-10.307%
2026-02-04	83.9800	84.2700	83.9800	84.2700	+17.123%	2	404	-9.849%
2026-01-30	72.0500	72.0500	71.9500	71.9500	+4.351%	2	404	+5.587%
2026-01-29	69.6000	69.7000	68.9500	68.9500	-22.572%	80	403	+10.181%
2026-01-26	91.3000	91.3000	89.0500	89.0500	-6.851%	2	323	-14.688%
2026-01-22	95.6000	95.6000	95.6000	95.6000	-7.202%	75	324	-20.533%
2026-01-15	101.2600	103.0200	101.2600	103.0200	+3.819%	19	249	-26.257%
2026-01-13	99.2300	99.2300	99.2300	99.2300	+6.128%	1	245	-23.440%
2026-01-02	93.5000	93.5000	93.5000	93.5000	+7.200%	1	244	-18.749%
2025-12-30	87.2200	87.2200	87.2200	87.2200	-0.886%	1	243	-12.898%
2025-12-23	88.0000	88.0000	88.0000	88.0000	-4.504%	2	244	-13.670%
2025-12-17	92.1500	92.1500	92.1500	92.1500	-6.161%	3	246	-17.558%
2025-12-15	98.1500	98.2000	98.1500	98.2000	+0.204%	2	249	-22.637%
2025-12-12	98.0000	98.0000	98.0000	98.0000	+4.089%	3	249	-22.480%
2025-12-09	94.1500	94.1500	94.1500	94.1500	-7.515%	3	246	-19.310%
2025-12-03	101.8000	101.8000	101.8000	101.8000	-0.049%	3	249	-25.373%
2025-11-26	102.6800	102.6800	101.8500	101.8500	-6.190%	3	247	-25.410%
2025-11-24	108.5700	108.5700	108.5700	108.5700	-12.125%	1	247	-30.027%
2025-11-20	123.9000	123.9000	123.4400	123.5500	+2.531%	4	246	-38.511%
2025-11-19	120.5000	120.5000	120.5000	120.5000	-0.471%	3	244	-36.954%
2025-11-18	121.2500	121.2500	121.0700	121.0700	+3.611%	20	244	-37.251%
2025-11-17	117.1500	117.7100	116.8500	116.8500	+4.098%	7	237	-34.985%
2025-11-14	113.9600	114.0000	112.2500	112.2500	-0.839%	9	232	-32.321%
2025-11-13	113.2300	113.2300	111.8400	113.2000	+0.177%	4	225	-32.889%
2025-11-12	110.1500	113.0000	110.1500	113.0000	+7.312%	3	222	-32.770%
2025-11-10	105.3000	105.3000	105.3000	105.3000	-4.377%	1	220	-27.854%
2025-11-07	115.5000	115.5000	110.1200	110.1200	+1.465%	4	219	-31.012%
2025-11-06	108.8200	108.8200	108.5300	108.5300	+5.369%	2	219	-30.001%
2025-11-05	103.0000	103.0000	102.5300	103.0000	-1.642%	6	218	-26.243%
2025-11-04	104.3500	104.9500	104.3500	104.7200	+15.649%	5	217	-27.454%
2025-10-30	92.5500	94.5000	90.2000	90.5500	+28.659%	29	217	-16.102%
2025-10-29	70.3800	70.3800	70.3800	70.3800	-10.401%	7	217	+7.943%
2025-10-17	79.0300	79.0300	78.5500	78.5500	+11.276%	101	217	-3.285%
2025-10-09	71.9400	71.9400	70.5900	70.5900	-6.652%	10	158	+7.621%
2025-10-03	75.6200	75.6200	75.6200	75.6200	+3.235%	1	161	+0.463%
2025-10-02	73.2500	73.3500	73.2500	73.2500	+17.860%	3	160	+3.713%
2025-09-23	62.1500	62.1500	62.1500	62.1500	+1.752%	1	157	+22.237%
2025-09-22	61.0800	61.0800	61.0800	61.0800	+0.444%	3	157	+24.378%
2025-09-19	60.8100	60.8100	60.8100	60.8100	+5.683%	3	154	+24.930%
2025-09-18	58.3500	58.3500	57.5400	57.5400	-3.860%	23	151	+32.030%
2025-09-17	59.8500	59.8500	59.8500	59.8500	-6.484%	10	151	+26.934%
2025-09-11	63.6000	64.0000	63.6000	64.0000	+4.490%	2	143	+18.703%
2025-09-09	61.2500	61.2500	61.2500	61.2500	-7.197%	10	141	+24.033%
2025-08-27	66.0000	66.0000	66.0000	66.0000	+11.486%	1	131	+15.106%
2025-08-12	59.6900	59.6900	57.8500	59.2000	-6.181%	99	130	+28.328%
2025-08-08	63.1200	63.1200	63.1000	63.1000	+1.610%	12	93	+20.396%
2025-08-04	62.1000	62.1000	62.1000	62.1000	+5.937%	1	86	+22.335%
2025-07-31	60.1600	60.1600	57.2300	58.6200	-21.892%	25	86	+29.597%
2025-07-29	71.9000	75.0500	71.8000	75.0500	+2.850%	28	96	+1.226%
2025-07-28	72.5000	72.9700	71.8000	72.9700	+0.096%	58	95	+4.111%
2025-07-25	72.9000	72.9000	72.9000	72.9000	-1.233%	1	89	+4.211%
2025-07-24	73.3000	74.6000	73.0000	73.8100	-1.796%	45	88	+2.926%
2025-07-23	75.3000	75.3000	75.1600	75.1600	-4.849%	20	83	+1.078%
2025-07-22	78.9900	78.9900	78.9900	78.9900	-5.003%	1	77	-3.823%
2025-07-18	83.1500	83.1500	83.1500	83.1500	+3.036%	2	77	-8.635%
2025-07-17	80.5000	80.7000	80.5000	80.7000	+5.010%	3	75	-5.861%
2025-07-14	77.4900	77.4900	76.8000	76.8500	+1.896%	12	74	-1.145%
2025-07-09	77.8000	77.8000	75.4200	75.4200	-6.808%	28	64	+0.729%
2025-07-07	80.9300	80.9300	80.9300	80.9300	-2.282%	1	52	-6.129%
2025-07-02	82.8200	82.8200	82.8200	82.8200	+4.703%	1	53	-8.271%
2025-07-01	79.1000	79.1000	79.1000	79.1000	+0.777%	2	54	-3.957%
2025-06-30	78.0000	78.4900	77.7000	78.4900	-3.123%	36	56	-3.211%
2025-06-27	80.1900	81.0700	80.1900	81.0200	-2.303%	7	46	-6.233%
2025-06-26	82.9300	82.9300	82.9300	82.9300	-3.570%	1	39	-8.393%
2025-06-25	86.0000	86.0000	86.0000	86.0000	-4.444%	1	39	-11.663%
2025-06-23	90.0000	90.0000	90.0000	90.0000	-5.083%	1	38	-15.589%
2025-06-20	94.0000	94.8200	94.0000	94.8200	+3.969%	12	38	-19.880%
2025-06-17	91.0700	91.2000	91.0700	91.2000	+1.899%	7	37	-16.700%
2025-06-16	89.5000	89.5000	89.5000	89.5000	-2.548%	1	44	-15.117%
2025-06-11	91.4900	91.8400	91.4900	91.8400	-0.315%	4	44	-17.280%
2025-06-10	92.1300	92.1300	92.1300	92.1300	+0.964%	3	40	-17.540%
2025-06-09	90.9200	91.2500	90.9200	91.2500	-0.815%	2	37	-16.745%
2025-06-06	92.0000	92.0000	92.0000	92.0000	-3.361%	2	37	-17.424%
2025-06-05	95.2000	95.2000	95.2000	95.2000	-1.398%	1	37	-20.200%
2025-06-04	96.6500	96.6500	96.5500	96.5500	-3.450%	3	36	-21.315%
2025-06-02	102.4100	102.4100	100.0000	100.0000	-5.419%	2	37	-24.030%
2025-05-28	105.7300	105.7300	105.7300	105.7300	-1.957%	2	35	-28.147%
2025-05-19	107.8400	107.8400	107.8400	107.8400	+0.084%	1	33	-29.553%
2025-05-16	108.9200	109.1000	107.7500	107.7500	+5.431%	14	32	-29.494%
2025-05-15	102.2000	102.2000	102.2000	102.2000	-17.912%	4	27	-25.665%
2025-05-07	124.7000	124.7000	124.3400	124.5000	-4.962%	5	27	-38.980%
2025-05-01	131.0000	131.0000	131.0000	131.0000	-12.725%	2	23	-42.008%
2025-04-23	150.1000	150.1000	150.1000	150.1000	-5.407%	4	25	-49.387%
2025-04-07	158.6800	158.6800	158.6800	158.6800	+18.692%	10	22	-52.124%
2025-03-31	133.6900	133.6900	133.6900	133.6900	+14.265%	2	12	-43.175%
2025-03-26	117.0000	117.0000	117.0000	117.0000	+1.739%	2	10	-35.068%
2025-03-24	115.0000	115.0000	115.0000	115.0000	-9.966%	1	8	-33.939%
2025-03-13	127.7300	127.7300	127.7300	127.7300	+11.555%	2	5	-40.523%
2025-03-12	114.5000	114.5000	114.5000	114.5000	-8.400%	2	5	-33.651%
2025-03-11	123.0000	125.0000	123.0000	125.0000	-0.383%	4	5	-39.224%
2025-03-10	125.4800	125.4800	125.4800	125.4800	0.000%	2	2	-39.456%