Dark

META20271217P620
META Dec 17 2027 620.00 Put (META271217P00620000)
option OPRA

EOD

Sep 17, 2026

79.81-2.265%(-1.85)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	79.8100	79.8100	79.8100	79.8100	-2.265%	10	228	0.000%
2026-09-15	81.6600	81.6600	81.6600	81.6600	-6.993%	10	238	-2.265%
2026-09-14	86.2800	87.8000	86.2800	87.8000	-0.825%	11	228	-9.100%
2026-09-11	86.7200	88.5300	86.7200	88.5300	-2.317%	11	234	-9.850%
2026-09-09	93.0500	93.0500	90.6300	90.6300	-11.364%	2	229	-11.939%
2026-09-04	102.1500	102.2500	102.1500	102.2500	-1.303%	2	229	-21.946%
2026-09-03	103.6000	103.6000	103.6000	103.6000	-9.258%	1	229	-22.963%
2026-08-28	114.1700	114.1700	114.1700	114.1700	-4.139%	1	230	-30.095%
2026-08-27	119.1000	119.1000	119.1000	119.1000	+2.408%	4	230	-32.989%
2026-08-26	125.2500	125.2500	116.3000	116.3000	-5.868%	18	227	-31.376%
2026-08-25	123.1300	123.5500	123.1300	123.5500	-5.773%	8	234	-35.403%
2026-08-24	131.1200	131.1200	131.1200	131.1200	-0.403%	1	234	-39.132%
2026-08-19	133.2500	133.2500	131.2900	131.6500	-1.680%	39	235	-39.377%
2026-08-18	133.9000	133.9000	133.9000	133.9000	+11.947%	1	248	-40.396%
2026-08-17	116.5000	119.6100	116.5000	119.6100	+6.795%	2	248	-33.275%
2026-08-14	112.0000	112.0000	112.0000	112.0000	-2.397%	1	249	-28.741%
2026-08-12	113.5400	114.7500	113.5400	114.7500	-1.103%	3	249	-30.449%
2026-08-06	115.8800	116.0300	115.8800	116.0300	-2.912%	2	248	-31.216%
2026-08-04	119.5100	119.5100	119.5100	119.5100	-8.548%	8	249	-33.219%
2026-07-31	130.6800	130.6800	130.6800	130.6800	-5.441%	1	241	-38.927%
2026-07-30	135.3500	138.2000	135.3500	138.2000	+39.751%	2	242	-42.250%
2026-07-15	98.9500	98.9500	98.8900	98.8900	-2.167%	2	241	-19.294%
2026-07-14	101.0800	101.0800	101.0800	101.0800	+7.326%	2	241	-21.043%
2026-07-10	94.1800	94.1800	94.1800	94.1800	-12.732%	1	241	-15.258%
2026-07-01	107.9200	107.9200	107.9200	107.9200	-14.220%	1	241	-26.047%
2026-06-30	127.0700	127.0700	125.8100	125.8100	+9.078%	12	241	-36.563%
2026-06-17	115.3400	115.3400	115.3400	115.3400	+5.875%	4	233	-30.805%
2026-06-16	110.2500	110.2500	108.9400	108.9400	-4.102%	10	233	-26.739%
2026-06-09	115.8200	115.8200	113.6000	113.6000	+8.376%	2	229	-29.745%
2026-06-01	104.1000	104.8200	103.0400	104.8200	+10.279%	14	230	-23.860%
2026-05-27	100.0000	100.6100	95.0500	95.0500	-6.355%	4	237	-16.034%
2026-05-22	101.5000	101.5000	101.5000	101.5000	-0.432%	2	237	-21.369%
2026-05-08	101.9400	101.9400	101.9400	101.9400	+2.535%	2	235	-21.709%
2026-05-07	100.5000	100.5000	99.4200	99.4200	-5.314%	4	235	-19.724%
2026-05-05	105.0000	105.0000	105.0000	105.0000	-2.579%	3	231	-23.990%
2026-04-30	107.7800	107.7800	107.7800	107.7800	+22.158%	1	234	-25.951%
2026-04-24	88.2300	88.2300	88.2300	88.2300	-4.358%	3	235	-9.543%
2026-04-23	92.2500	92.2500	92.2500	92.2500	+5.056%	2	238	-13.485%
2026-04-22	87.8100	87.8100	87.8100	87.8100	-1.337%	8	240	-9.111%
2026-04-21	89.0000	89.0000	89.0000	89.0000	+0.316%	15	260	-10.326%
2026-04-20	87.4000	89.1800	87.4000	88.7200	-6.817%	5	260	-10.043%
2026-04-14	96.1500	96.1500	95.2100	95.2100	-7.212%	6	257	-16.175%
2026-04-13	104.0000	104.0000	102.6100	102.6100	-4.013%	11	254	-22.220%
2026-04-08	106.9000	106.9000	106.9000	106.9000	-25.650%	1	243	-25.341%
2026-03-30	145.0000	145.0000	143.7800	143.7800	-5.532%	4	243	-44.492%
2026-03-27	152.2000	152.2000	152.2000	152.2000	+10.546%	1	240	-47.562%
2026-03-26	124.3800	137.6800	124.3800	137.6800	+14.733%	3	240	-42.032%
2026-03-20	115.6500	120.0000	115.6500	120.0000	+17.486%	2	243	-33.492%
2026-03-17	102.1400	102.1400	102.1400	102.1400	-2.165%	1	243	-21.862%
2026-03-16	104.4000	104.4000	104.4000	104.4000	-3.091%	1	244	-23.554%
2026-03-13	107.7300	107.7300	107.7300	107.7300	+7.247%	1	243	-25.917%
2026-03-12	100.1500	100.7000	100.1500	100.4500	+3.696%	50	243	-20.548%
2026-03-10	96.8700	96.8700	96.8700	96.8700	-4.702%	1	224	-17.611%
2026-03-06	102.3700	102.3700	101.6500	101.6500	+13.957%	15	230	-21.485%
2026-03-04	89.2000	89.2000	89.2000	89.2000	-6.597%	1	229	-10.527%
2026-03-03	100.4200	102.0500	95.3500	95.5000	-0.469%	94	228	-16.429%
2026-03-02	95.9500	95.9500	95.9500	95.9500	-3.481%	1	272	-16.821%
2026-02-27	100.1800	101.7700	99.4100	99.4100	+3.693%	50	272	-19.716%
2026-02-20	95.8700	95.8700	95.8700	95.8700	-9.394%	2	262	-16.752%
2026-02-17	105.8100	105.8100	105.8100	105.8100	+17.475%	1	261	-24.572%
2026-02-10	90.1000	90.1000	89.5000	90.0700	+6.680%	20	260	-11.391%
2026-02-03	77.2400	84.4300	77.2400	84.4300	+16.295%	17	247	-5.472%
2026-01-29	75.0000	77.2800	72.5500	72.6000	-21.514%	85	250	+9.931%
2026-01-28	92.5000	92.5000	92.5000	92.5000	-1.596%	1	176	-13.719%
2026-01-27	94.0000	94.0000	94.0000	94.0000	+0.384%	4	175	-15.096%
2026-01-26	93.3900	93.6400	93.3900	93.6400	-5.984%	4	179	-14.769%
2026-01-23	99.6000	99.6000	99.6000	99.6000	-10.928%	2	175	-19.869%
2026-01-20	111.8200	111.8200	111.8200	111.8200	+6.597%	12	175	-28.626%
2026-01-16	104.9900	104.9900	104.9000	104.9000	-0.484%	5	184	-23.918%
2026-01-15	105.4100	105.4100	105.4100	105.4100	-3.151%	12	184	-24.286%
2026-01-14	108.8400	108.8400	108.8400	108.8400	+11.998%	2	178	-26.672%
2026-01-12	97.1800	97.1800	97.1800	97.1800	+2.284%	1	176	-17.874%
2026-01-09	95.0100	95.0100	95.0100	95.0100	+3.463%	1	176	-15.998%
2025-12-30	91.8300	91.8300	91.8300	91.8300	-3.944%	1	176	-13.089%
2025-12-22	95.6000	95.6000	95.6000	95.6000	-1.565%	2	177	-16.517%
2025-12-17	97.1200	97.1200	97.1200	97.1200	+0.206%	1	178	-17.823%
2025-12-16	96.9200	96.9200	96.9200	96.9200	-2.544%	1	177	-17.654%
2025-12-15	99.9300	99.9300	99.4500	99.4500	-1.768%	2	178	-19.749%
2025-12-10	101.2500	101.2500	101.2400	101.2400	+1.749%	2	180	-21.168%
2025-12-09	100.1200	100.1200	99.5000	99.5000	+3.646%	15	180	-19.789%
2025-12-05	96.0000	96.0000	96.0000	96.0000	-9.348%	1	169	-16.865%
2025-12-01	105.9500	105.9500	105.9000	105.9000	-3.622%	2	170	-24.636%
2025-11-25	109.8800	109.8800	109.8800	109.8800	-4.286%	1	168	-27.366%
2025-11-24	114.8000	114.8000	114.8000	114.8000	-9.855%	1	167	-30.479%
2025-11-21	127.3500	127.3500	127.3500	127.3500	-1.774%	1	167	-37.330%
2025-11-19	124.5000	129.6500	124.5000	129.6500	+6.097%	10	166	-38.442%
2025-11-18	122.2000	122.2000	122.2000	122.2000	+3.419%	6	157	-34.689%
2025-11-14	123.8700	123.8700	118.1600	118.1600	-1.942%	9	163	-32.456%
2025-11-13	120.5000	120.5000	120.5000	120.5000	+0.904%	1	165	-33.768%
2025-11-12	118.7300	119.4200	118.7300	119.4200	+6.806%	3	166	-33.169%
2025-11-10	111.8100	111.8100	111.8100	111.8100	-2.290%	1	167	-28.620%
2025-11-07	119.8800	119.8800	114.4300	114.4300	+0.837%	10	166	-30.254%
2025-11-06	114.2500	114.6700	113.3600	113.4800	+5.779%	8	162	-29.670%
2025-11-05	111.5500	111.5500	107.2500	107.2800	-3.742%	48	155	-25.606%
2025-11-04	109.3900	112.4600	109.2000	111.4500	+2.937%	50	129	-28.389%
2025-11-03	104.7600	108.2700	104.7600	108.2700	+2.840%	3	126	-26.286%
2025-10-31	104.1000	106.0700	103.3200	105.2800	+4.341%	15	126	-24.193%
2025-10-30	97.4100	100.9000	97.4100	100.9000	+33.731%	8	131	-20.902%
2025-10-22	75.4500	75.4500	75.4500	75.4500	-12.976%	1	131	+5.779%
2025-10-14	86.7000	86.7000	86.7000	86.7000	+4.521%	2	131	-7.947%
2025-10-10	78.8200	82.9500	78.8200	82.9500	+12.004%	2	131	-3.785%
2025-10-09	76.6200	76.6200	74.0600	74.0600	-7.100%	4	132	+7.764%
2025-10-03	79.7200	79.7200	79.7200	79.7200	+2.600%	1	129	+0.113%
2025-10-01	79.0500	79.0500	77.2000	77.7000	+21.596%	3	130	+2.716%
2025-09-22	63.9000	63.9000	63.9000	63.9000	+0.141%	1	128	+24.898%
2025-09-19	63.8600	63.8600	63.8100	63.8100	+3.925%	2	127	+25.074%
2025-09-18	60.8800	61.4000	60.6300	61.4000	-2.894%	21	126	+29.984%
2025-09-17	62.8500	63.2300	62.8000	63.2300	-5.627%	34	143	+26.222%
2025-09-11	67.0000	67.0000	67.0000	67.0000	-0.149%	1	110	+19.119%
2025-09-10	67.1000	67.1000	67.1000	67.1000	+3.549%	4	109	+18.942%
2025-09-09	66.1500	66.1500	64.8000	64.8000	+0.699%	2	105	+23.164%
2025-09-08	64.3500	64.3500	64.3500	64.3500	-4.027%	1	106	+24.025%
2025-09-05	67.0500	67.0500	67.0500	67.0500	-8.589%	1	107	+19.031%
2025-09-02	73.3500	73.3500	73.3500	73.3500	+10.301%	1	106	+8.807%
2025-08-18	65.5500	66.5000	65.5500	66.5000	+4.576%	2	105	+20.015%
2025-08-13	63.5900	63.5900	63.5900	63.5900	+4.246%	1	103	+25.507%
2025-08-12	62.4000	64.4200	61.0000	61.0000	-7.012%	71	103	+30.836%
2025-08-11	65.6000	65.6000	65.6000	65.6000	-3.173%	2	74	+21.662%
2025-08-07	65.4000	68.0000	65.4000	67.7500	+3.010%	17	72	+17.801%
2025-08-06	67.6500	67.6500	65.7700	65.7700	+3.088%	23	68	+21.347%
2025-08-05	64.0000	64.0000	63.1000	63.8000	-6.107%	15	66	+25.094%
2025-08-01	67.9300	67.9500	67.9300	67.9500	+11.723%	3	66	+17.454%
2025-07-31	60.5500	61.2500	60.5500	60.8200	-20.910%	29	69	+31.223%
2025-07-28	76.4000	76.9000	75.5000	76.9000	-0.505%	61	96	+3.784%
2025-07-25	77.2900	77.2900	77.2900	77.2900	-0.592%	9	85	+3.260%
2025-07-24	78.0000	78.3400	76.8300	77.7500	-1.707%	69	85	+2.650%
2025-07-23	80.7500	80.7500	79.1000	79.1000	-3.654%	77	82	+0.898%
2025-07-22	82.3000	82.3000	82.1000	82.1000	+2.242%	10	71	-2.789%
2025-07-21	80.3000	80.3000	80.3000	80.3000	-7.701%	1	66	-0.610%
2025-07-18	87.0000	87.0000	87.0000	87.0000	+2.534%	2	66	-8.264%
2025-07-16	84.8500	84.8500	84.8500	84.8500	+3.036%	2	68	-5.940%
2025-07-15	82.3500	82.3500	82.3500	82.3500	+2.235%	1	66	-3.084%
2025-07-14	80.5500	80.5500	80.5500	80.5500	-0.074%	1	65	-0.919%
2025-07-10	80.6100	80.6100	80.6100	80.6100	+2.038%	1	64	-0.992%
2025-07-09	80.9000	80.9000	79.0000	79.0000	-5.728%	48	63	+1.025%
2025-07-08	84.9000	84.9000	83.8000	83.8000	-1.470%	2	66	-4.761%
2025-07-07	83.8000	85.0500	83.8000	85.0500	+1.298%	2	65	-6.161%
2025-07-03	83.9600	83.9600	83.9600	83.9600	+2.241%	5	58	-4.943%
2025-06-30	82.0000	82.4300	81.5000	82.1200	-3.274%	23	58	-2.813%
2025-06-27	85.0500	85.0500	84.9000	84.9000	-1.691%	12	53	-5.995%
2025-06-26	87.6500	87.6500	86.3600	86.3600	-3.766%	23	47	-7.585%
2025-06-25	89.7400	89.7400	89.7400	89.7400	-8.727%	3	43	-11.065%
2025-06-20	98.3200	98.3200	98.3200	98.3200	+3.212%	2	43	-18.826%
2025-06-17	95.2100	95.2600	95.2100	95.2600	-2.944%	6	43	-16.219%
2025-06-13	98.1500	98.1500	98.1500	98.1500	+3.567%	2	37	-18.686%
2025-06-09	95.2800	95.2800	94.7700	94.7700	-4.350%	2	37	-15.786%
2025-06-05	99.0800	99.0800	99.0800	99.0800	-1.794%	1	36	-19.449%
2025-06-04	100.8900	100.8900	100.8900	100.8900	-4.496%	1	35	-20.894%
2025-06-02	105.6400	105.6400	105.6400	105.6400	-6.472%	2	35	-24.451%
2025-05-27	112.9500	112.9500	112.9500	112.9500	-2.132%	2	35	-29.340%
2025-05-23	117.7800	117.7800	115.4100	115.4100	+1.862%	4	35	-30.847%
2025-05-21	113.3000	113.3000	113.3000	113.3000	+0.018%	20	35	-29.559%
2025-05-20	113.2800	113.2800	113.2800	113.2800	+0.488%	1	15	-29.546%
2025-05-19	112.7300	112.7300	112.7300	112.7300	+4.090%	1	15	-29.203%
2025-05-15	108.3000	108.3000	108.3000	108.3000	-3.018%	2	15	-26.307%
2025-05-12	111.6700	111.6700	111.6700	111.6700	-13.320%	1	13	-28.530%
2025-05-07	129.6100	129.6100	128.8300	128.8300	+1.842%	2	12	-38.050%
2025-05-05	126.5000	126.5000	126.5000	126.5000	+1.079%	7	11	-36.909%
2025-05-02	126.5500	126.5500	125.1500	125.1500	-17.881%	18	15	-36.229%
2025-04-24	152.4000	152.4000	152.4000	152.4000	-4.952%	1	6	-47.631%
2025-04-15	159.9400	160.3400	159.9400	160.3400	+2.782%	2	5	-50.225%
2025-04-03	154.0200	156.0000	154.0200	156.0000	+12.109%	3	5	-48.840%
2025-04-01	139.1500	139.1500	139.1500	139.1500	-1.172%	1	5	-42.645%
2025-03-31	140.8000	140.8000	140.8000	140.8000	+5.106%	1	4	-43.317%
2025-03-28	133.9600	133.9600	133.9600	133.9600	+15.244%	2	3	-40.423%
2025-03-25	116.2400	116.2400	116.2400	116.2400	-3.591%	2	3	-31.340%
2025-03-24	120.5700	120.5700	120.5700	120.5700	-11.372%	1	4	-33.806%
2025-03-18	136.0400	136.0400	136.0400	136.0400	+4.477%	1	3	-41.333%
2025-03-14	130.2100	130.2100	130.2100	130.2100	+7.461%	2	3	-38.707%
2025-03-12	121.1700	121.1700	121.1700	121.1700	-9.236%	2	3	-34.134%
2025-03-10	133.5000	133.5000	133.5000	133.5000	0.000%	1	1	-40.217%