Dark

META20271217P630
META Dec 17 2027 630.00 Put (META271217P00630000)
option OPRA

EOD

Sep 17, 2026

83.35-2.102%(-1.79)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	85.3500	86.0500	83.3500	83.3500	-2.102%	5	137	0.000%
2026-09-16	85.1900	85.3600	85.1400	85.1400	-3.480%	6	138	-2.102%
2026-09-14	90.4700	91.2500	88.2100	88.2100	-5.283%	53	137	-5.510%
2026-09-11	93.0800	93.1300	92.3500	93.1300	-2.614%	15	188	-10.501%
2026-09-09	95.6300	95.6300	95.6300	95.6300	-17.603%	1	197	-12.841%
2026-09-02	116.0600	116.0600	116.0600	116.0600	-8.578%	8	197	-28.184%
2026-08-26	126.9500	126.9500	126.9500	126.9500	-8.041%	10	197	-34.344%
2026-08-19	139.7500	139.7500	138.0500	138.0500	+7.348%	22	198	-39.623%
2026-08-17	125.7500	129.6000	125.7500	128.6000	+6.106%	8	198	-35.187%
2026-08-07	121.2000	121.2000	121.2000	121.2000	-1.671%	1	201	-31.229%
2026-08-05	123.2700	123.2800	123.2600	123.2600	+2.367%	20	201	-32.379%
2026-08-03	120.4100	120.4100	120.4100	120.4100	-19.025%	8	181	-30.778%
2026-07-30	150.1800	151.2100	148.7000	148.7000	+20.210%	3	181	-43.948%
2026-07-27	123.7000	123.7000	123.7000	123.7000	+6.868%	1	180	-32.619%
2026-07-22	115.7500	115.7500	115.7500	115.7500	+8.624%	10	180	-27.991%
2026-07-21	106.5600	106.5600	106.5600	106.5600	+2.452%	10	186	-21.781%
2026-07-15	103.9000	104.0100	103.9000	104.0100	+1.079%	2	181	-19.863%
2026-07-10	99.6600	102.9000	99.6600	102.9000	-12.059%	5	182	-18.999%
2026-07-06	119.8300	119.8300	117.0100	117.0100	-13.633%	2	181	-28.767%
2026-06-30	133.7500	135.4800	133.7500	135.4800	+4.999%	13	180	-38.478%
2026-06-29	129.0300	129.0300	129.0300	129.0300	+6.443%	4	186	-35.403%
2026-06-09	121.2200	121.2200	121.2200	121.2200	0.000%	1	186	-31.241%
2026-06-05	108.6200	121.2200	108.6200	121.2200	+15.756%	5	186	-31.241%
2026-06-04	104.7200	104.7200	104.7200	104.7200	+4.877%	1	186	-20.407%
2026-05-27	99.3100	99.9300	99.3100	99.8500	-8.352%	4	186	-16.525%
2026-05-14	108.9500	108.9500	108.9500	108.9500	+0.637%	1	184	-23.497%
2026-05-12	108.2600	108.2600	108.2600	108.2600	+3.105%	1	184	-23.009%
2026-05-07	105.0000	105.0000	105.0000	105.0000	-6.040%	1	184	-20.619%
2026-05-05	111.7000	111.7500	111.7000	111.7500	+2.307%	2	184	-25.414%
2026-05-01	109.2300	109.2300	109.2300	109.2300	+1.139%	1	184	-23.693%
2026-04-30	108.1500	108.1500	108.0000	108.0000	+9.689%	2	184	-22.824%
2026-04-14	98.4600	98.4600	98.4600	98.4600	-9.794%	1	185	-15.346%
2026-04-10	108.3000	109.1500	108.3000	109.1500	-2.204%	2	186	-23.637%
2026-04-09	111.6100	111.6100	111.6100	111.6100	-4.427%	1	186	-25.320%
2026-04-08	110.3000	116.7800	110.3000	116.7800	-11.970%	5	186	-28.626%
2026-04-02	132.6800	132.6800	132.6500	132.6600	+2.306%	8	189	-37.170%
2026-04-01	129.4200	129.6700	129.4200	129.6700	-18.200%	12	189	-35.721%
2026-03-27	158.6800	158.6800	158.5200	158.5200	+30.933%	2	177	-47.420%
2026-03-20	121.0700	121.0700	121.0700	121.0700	+3.479%	1	177	-31.156%
2026-03-13	117.0000	117.0000	117.0000	117.0000	+7.904%	1	177	-28.761%
2026-03-09	108.4300	108.4300	108.4300	108.4300	+8.680%	1	176	-23.130%
2026-03-05	99.7700	99.7700	99.7700	99.7700	+4.362%	1	180	-16.458%
2026-03-04	95.6000	95.6000	95.6000	95.6000	-4.448%	15	180	-12.814%
2026-03-03	100.8500	100.9100	100.0500	100.0500	-6.652%	84	183	-16.692%
2026-02-24	107.1800	107.1800	107.1800	107.1800	+0.309%	1	245	-22.234%
2026-02-23	106.8500	106.8500	106.8500	106.8500	-1.702%	3	245	-21.993%
2026-02-17	108.8500	108.8500	108.7000	108.7000	+16.219%	2	245	-23.321%
2026-02-04	93.4100	93.5300	93.4100	93.5300	+22.582%	2	244	-10.884%
2026-01-29	77.9000	77.9000	76.2500	76.3000	-22.143%	92	245	+9.240%
2026-01-28	96.3800	98.0000	96.3800	98.0000	-2.778%	3	167	-14.949%
2026-01-23	100.6500	100.8000	100.6500	100.8000	+2.076%	2	167	-17.312%
2025-12-31	98.7500	98.7500	98.7500	98.7500	-1.151%	50	217	-15.595%
2025-12-29	99.9000	99.9000	99.9000	99.9000	+1.939%	1	217	-16.567%
2025-12-22	98.0000	98.0000	98.0000	98.0000	-6.800%	1	216	-14.949%
2025-12-15	104.6500	105.1500	104.6500	105.1500	+3.616%	3	216	-20.732%
2025-12-05	101.4800	101.4800	101.4800	101.4800	-1.904%	1	216	-17.866%
2025-12-04	103.2000	103.4500	102.9000	103.4500	-5.818%	3	216	-19.430%
2025-12-03	109.8400	109.8400	109.8400	109.8400	+0.669%	1	216	-24.117%
2025-12-01	111.2500	111.3500	109.1100	109.1100	-0.538%	3	216	-23.609%
2025-11-28	109.8000	109.8000	109.7000	109.7000	-4.292%	2	216	-24.020%
2025-11-25	116.0400	116.5000	114.6200	114.6200	-4.674%	24	216	-27.281%
2025-11-24	120.2400	120.2400	120.2400	120.2400	-8.214%	4	194	-30.680%
2025-11-20	131.0000	131.0000	131.0000	131.0000	+1.946%	18	190	-36.374%
2025-11-14	129.0100	129.0100	128.5000	128.5000	+5.155%	2	172	-35.136%
2025-11-13	122.2000	122.2000	122.2000	122.2000	+3.384%	1	171	-31.792%
2025-11-12	118.2000	118.2000	118.2000	118.2000	-0.421%	1	170	-29.484%
2025-11-11	118.7000	118.7000	118.7000	118.7000	+4.443%	1	170	-29.781%
2025-11-10	114.2500	114.2500	113.6500	113.6500	-8.421%	2	170	-26.661%
2025-11-07	126.9800	126.9800	124.1000	124.1000	+4.417%	2	168	-32.836%
2025-11-06	119.8200	119.8200	118.8500	118.8500	+5.457%	2	168	-29.870%
2025-11-05	113.5700	113.5700	112.3400	112.7000	-3.411%	25	169	-26.043%
2025-11-04	116.6800	116.6800	116.6800	116.6800	+7.907%	3	155	-28.565%
2025-11-03	108.6000	108.6000	108.1300	108.1300	+4.322%	2	154	-22.917%
2025-10-30	100.2000	104.4000	100.2000	103.6500	+35.313%	19	154	-19.585%
2025-10-29	76.6000	76.6000	76.6000	76.6000	-2.046%	1	164	+8.812%
2025-10-09	78.5500	78.5500	78.0500	78.2000	-10.802%	12	164	+6.586%
2025-10-06	87.6700	87.6700	87.6700	87.6700	+8.128%	10	163	-4.928%
2025-10-01	82.5700	82.5700	81.0800	81.0800	+24.318%	3	173	+2.800%
2025-09-18	64.0000	65.2200	64.0000	65.2200	-7.790%	11	172	+27.798%
2025-09-12	70.7300	70.7300	70.7300	70.7300	+0.540%	1	172	+17.842%
2025-09-11	70.3500	70.3500	70.3500	70.3500	+3.077%	1	171	+18.479%
2025-09-09	68.2500	68.2500	68.2500	68.2500	-1.015%	2	170	+22.125%
2025-09-08	68.9500	68.9500	68.9500	68.9500	-6.950%	1	171	+20.885%
2025-08-29	74.1000	74.1000	74.1000	74.1000	+1.119%	1	171	+12.483%
2025-08-27	73.2800	73.2800	73.2800	73.2800	+2.161%	1	171	+13.742%
2025-08-26	71.7300	71.7300	71.7300	71.7300	+3.060%	1	171	+16.200%
2025-08-18	69.6000	69.6000	69.6000	69.6000	+7.573%	1	171	+19.756%
2025-08-15	64.1000	64.9000	64.1000	64.7000	-0.843%	122	171	+28.825%
2025-08-14	65.2500	65.2500	65.2500	65.2500	-2.320%	1	118	+27.739%
2025-08-13	66.3200	66.8000	65.8800	66.8000	+2.063%	14	117	+24.775%
2025-08-12	66.7000	66.7000	64.6000	65.4500	-8.653%	83	106	+27.349%
2025-08-07	71.6500	71.6500	71.6500	71.6500	+1.344%	2	86	+16.329%
2025-08-05	67.7000	70.7000	67.0000	70.7000	+3.879%	54	84	+17.893%
2025-08-04	70.2700	70.2700	68.0600	68.0600	+6.311%	36	93	+22.465%
2025-07-31	64.2400	65.7500	63.2400	64.0200	-23.071%	22	78	+30.194%
2025-07-30	83.1500	83.2200	83.1500	83.2200	+0.024%	3	79	+0.156%
2025-07-29	82.0000	83.2000	82.0000	83.2000	+3.354%	2	78	+0.180%
2025-07-28	79.2500	80.5000	79.2500	80.5000	-1.553%	26	77	+3.540%
2025-07-25	80.7000	81.7700	80.7000	81.7700	+1.414%	13	68	+1.932%
2025-07-24	82.1000	82.1000	80.6300	80.6300	-9.455%	36	80	+3.373%
2025-07-16	89.0500	89.0500	89.0500	89.0500	+1.044%	2	60	-6.401%
2025-07-11	88.1300	88.1300	88.1300	88.1300	+5.457%	2	60	-5.424%
2025-07-09	83.4800	83.7700	82.9200	83.5700	-5.656%	30	58	-0.263%
2025-07-07	88.6400	88.6400	88.5800	88.5800	-2.820%	4	56	-5.904%
2025-07-02	91.1500	91.1500	91.1500	91.1500	+5.988%	1	60	-8.557%
2025-06-30	86.2500	86.2500	86.0000	86.0000	-4.825%	2	63	-3.081%
2025-06-26	92.0000	92.0000	90.3600	90.3600	-3.708%	6	63	-7.758%
2025-06-25	93.8400	93.8400	93.8400	93.8400	-0.329%	3	63	-11.179%
2025-06-24	96.5500	96.5500	94.1500	94.1500	-8.414%	14	60	-11.471%
2025-06-20	100.6300	102.8000	100.6300	102.8000	+5.209%	6	57	-18.920%
2025-06-17	97.7100	97.7100	97.7100	97.7100	-0.306%	1	56	-14.697%
2025-06-16	98.0100	98.0100	98.0100	98.0100	-1.557%	1	57	-14.958%
2025-06-09	98.9500	99.5600	98.7500	99.5600	-1.911%	7	58	-16.282%
2025-06-06	100.9000	101.5000	100.6000	101.5000	-1.857%	14	57	-17.882%
2025-06-05	102.6500	103.4200	102.6500	103.4200	-1.128%	4	58	-19.406%
2025-06-04	109.1300	109.1300	104.6000	104.6000	-3.238%	20	54	-20.315%
2025-06-02	112.0500	112.0500	108.1000	108.1000	-5.383%	18	54	-22.895%
2025-05-30	118.0000	118.0000	114.2500	114.2500	-0.652%	32	62	-27.046%
2025-05-29	115.0000	115.0000	115.0000	115.0000	-3.076%	1	47	-27.522%
2025-05-19	118.6500	118.6500	118.6500	118.6500	+6.118%	1	47	-29.751%
2025-05-15	111.8100	111.8100	111.8100	111.8100	+2.353%	1	47	-25.454%
2025-05-13	113.2200	113.2200	108.6500	109.2400	-6.167%	5	47	-23.700%
2025-05-12	116.3500	116.4200	116.3500	116.4200	-11.856%	2	44	-28.406%
2025-05-08	132.0800	132.0800	132.0800	132.0800	-5.792%	1	43	-36.894%
2025-05-01	140.2000	140.2000	140.2000	140.2000	-21.249%	1	43	-40.549%
2025-04-22	178.0300	178.0300	178.0300	178.0300	+0.429%	1	42	-53.182%
2025-04-17	177.2700	177.2700	177.2700	177.2700	+9.697%	9	34	-52.981%
2025-04-14	153.0000	161.6000	153.0000	161.6000	-5.800%	31	34	-48.422%
2025-04-08	158.4300	171.5500	158.4000	171.5500	+7.105%	4	7	-51.414%
2025-04-03	159.5000	160.1700	159.5000	160.1700	+11.539%	3	5	-47.962%
2025-03-28	143.6000	143.6000	143.6000	143.6000	+11.318%	2	6	-41.957%
2025-03-27	129.0000	129.0000	129.0000	129.0000	+5.738%	1	6	-35.388%
2025-03-25	121.1200	122.0000	121.1200	122.0000	-4.464%	3	6	-31.680%
2025-03-12	125.0000	127.7000	125.0000	127.7000	0.000%	5	4	-34.730%