Dark

META20271217P640
META Dec 17 2027 640.00 Put (META271217P00640000)
option OPRA

EOD

Sep 17, 2026

88.10+0.513%(+0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	89.0500	89.0500	88.1000	88.1000	+0.513%	2	518	0.000%
2026-09-16	90.2500	90.2500	87.6500	87.6500	-6.207%	3	517	+0.513%
2026-09-15	92.1100	94.4500	92.1100	93.4500	-2.300%	27	517	-5.725%
2026-09-14	95.9000	95.9000	95.6500	95.6500	-4.110%	2	514	-7.893%
2026-09-11	101.0000	101.0000	97.4500	99.7500	-1.238%	19	516	-11.679%
2026-09-10	101.0000	101.0000	101.0000	101.0000	+0.518%	2	517	-12.772%
2026-09-09	102.4500	102.4500	100.4800	100.4800	-10.541%	2	516	-12.321%
2026-09-08	112.3200	112.3200	112.3200	112.3200	-7.980%	8	515	-21.563%
2026-09-02	121.9500	122.0600	121.9500	122.0600	-16.237%	9	515	-27.822%
2026-08-21	145.7200	145.7200	145.7200	145.7200	-1.213%	50	506	-39.542%
2026-08-19	147.5200	147.5200	147.5100	147.5100	+25.253%	2	456	-40.275%
2026-08-11	117.8300	117.8300	117.7700	117.7700	-9.030%	2	455	-25.193%
2026-08-05	129.9200	129.9800	129.1900	129.4600	-15.678%	15	454	-31.948%
2026-07-30	154.8500	154.8500	153.5300	153.5300	+18.127%	15	469	-42.617%
2026-07-27	129.9700	129.9700	129.9700	129.9700	+15.983%	1	454	-32.215%
2026-07-21	112.0000	112.0600	112.0000	112.0600	-4.320%	2	455	-21.381%
2026-07-17	117.1200	117.1200	117.1200	117.1200	+9.050%	1	454	-24.778%
2026-07-10	106.0000	107.4000	106.0000	107.4000	-6.633%	63	453	-17.970%
2026-07-07	115.0300	115.0300	115.0300	115.0300	-21.562%	12	466	-23.411%
2026-06-26	146.6500	146.6500	146.6500	146.6500	+2.912%	8	466	-39.925%
2026-06-25	142.5000	142.5000	142.5000	142.5000	+17.769%	1	466	-38.175%
2026-06-15	121.1500	121.1500	121.0000	121.0000	-8.562%	30	467	-27.190%
2026-06-10	132.3300	132.3300	132.3300	132.3300	+4.816%	2	446	-33.424%
2026-06-08	126.8500	126.8500	126.2500	126.2500	+12.854%	2	446	-30.218%
2026-06-01	111.8700	111.8700	111.8700	111.8700	-0.116%	12	445	-21.248%
2026-05-27	112.0000	112.0000	112.0000	112.0000	-4.274%	12	457	-21.339%
2026-05-19	117.0000	117.0000	117.0000	117.0000	+2.050%	1	457	-24.701%
2026-05-08	114.6500	114.6500	114.6500	114.6500	+0.280%	25	459	-23.157%
2026-05-06	114.3300	114.3300	114.3300	114.3300	-4.286%	1	464	-22.942%
2026-05-05	115.2000	119.4500	115.2000	119.4500	+5.531%	3	463	-26.245%
2026-04-30	117.4200	117.4200	113.1900	113.1900	+10.818%	3	464	-22.166%
2026-04-23	102.1400	102.1400	102.1400	102.1400	+5.277%	15	464	-13.746%
2026-04-20	97.0200	97.0200	97.0200	97.0200	+1.858%	2	449	-9.194%
2026-04-17	95.2500	95.2500	95.2500	95.2500	-2.856%	4	449	-7.507%
2026-04-16	98.2000	98.2000	98.0500	98.0500	-0.659%	2	453	-10.148%
2026-04-15	98.7000	98.7000	98.7000	98.7000	-14.516%	4	452	-10.740%
2026-04-09	114.9000	115.4600	114.9000	115.4600	-8.763%	4	448	-23.697%
2026-04-08	126.5500	126.5500	126.5500	126.5500	-7.439%	1	450	-30.383%
2026-04-01	136.7100	136.7200	136.7100	136.7200	-4.022%	3	451	-35.562%
2026-03-31	147.9000	147.9000	142.1000	142.4500	-9.314%	62	448	-38.154%
2026-03-27	157.0800	157.0800	157.0800	157.0800	+3.308%	5	483	-43.914%
2026-03-26	134.6600	152.3000	134.6600	152.0500	+20.675%	38	488	-42.059%
2026-03-24	126.0000	126.0000	126.0000	126.0000	+3.025%	10	494	-30.079%
2026-03-23	121.7000	122.5000	121.7000	122.3000	+10.150%	46	490	-27.964%
2026-03-17	111.0300	111.0300	111.0300	111.0300	-9.326%	1	475	-20.652%
2026-03-13	122.4500	122.4500	122.4500	122.4500	+15.020%	1	474	-28.052%
2026-03-10	106.4600	106.4600	106.4600	106.4600	-7.127%	1	475	-17.246%
2026-03-09	114.6300	114.6300	114.6300	114.6300	+5.001%	5	475	-23.144%
2026-03-06	109.1700	109.1700	109.1700	109.1700	+4.299%	5	480	-19.300%
2026-03-05	104.6700	104.6700	104.6700	104.6700	-0.608%	1	475	-15.831%
2026-03-03	111.2000	111.2000	105.3100	105.3100	-5.509%	3	476	-16.342%
2026-02-27	110.4400	111.4500	110.4400	111.4500	+3.945%	15	477	-20.951%
2026-02-25	107.4400	107.4400	107.2200	107.2200	-4.404%	3	471	-17.832%
2026-02-24	112.1600	112.1600	112.1600	112.1600	+0.009%	1	471	-21.451%
2026-02-23	108.5600	112.2000	108.5600	112.1500	+5.623%	3	470	-21.444%
2026-02-20	106.1700	106.1800	106.1700	106.1800	-5.475%	10	468	-17.028%
2026-02-13	112.3300	112.3300	112.3300	112.3300	+3.368%	1	457	-21.570%
2026-02-12	108.6700	108.6700	108.6700	108.6700	+5.505%	1	457	-18.929%
2026-02-11	103.0000	103.0000	103.0000	103.0000	+3.570%	1	457	-14.466%
2026-02-10	99.0200	99.4500	99.0200	99.4500	-5.609%	3	456	-11.413%
2026-02-06	104.7300	105.3600	104.7300	105.3600	+5.181%	3	455	-16.382%
2026-02-05	100.1700	100.1700	100.1700	100.1700	+18.125%	1	453	-12.050%
2026-01-30	83.6000	84.8000	83.6000	84.8000	-1.453%	3	453	+3.892%
2026-01-29	84.9000	86.0500	82.5000	86.0500	-18.974%	51	452	+2.382%
2026-01-26	106.2000	106.2000	106.2000	106.2000	+1.278%	2	471	-17.043%
2026-01-23	104.8600	104.8600	104.8600	104.8600	-4.889%	1	469	-15.983%
2026-01-22	110.3800	110.4100	110.2500	110.2500	-6.568%	24	468	-20.091%
2026-01-14	117.6000	118.0000	117.6000	118.0000	+15.178%	2	463	-25.339%
2026-01-06	102.9500	102.9500	102.4500	102.4500	-0.890%	50	461	-14.007%
2025-12-31	103.3700	103.3700	103.3700	103.3700	-0.577%	2	442	-14.772%
2025-12-19	103.9700	103.9700	103.9700	103.9700	-4.702%	1	442	-15.264%
2025-12-15	109.3500	109.3500	108.8500	109.1000	-2.240%	17	443	-19.248%
2025-12-10	111.6000	111.6000	111.6000	111.6000	+4.202%	2	434	-21.057%
2025-12-04	108.0000	109.0000	107.1000	107.1000	-8.407%	6	434	-17.740%
2025-11-26	117.4500	117.4500	116.9300	116.9300	-1.066%	2	438	-24.656%
2025-11-25	121.0000	121.0000	118.1900	118.1900	-15.276%	3	438	-25.459%
2025-11-21	139.5000	139.5000	139.5000	139.5000	+0.180%	1	440	-36.846%
2025-11-20	139.1000	139.2500	139.1000	139.2500	-0.279%	2	440	-36.732%
2025-11-19	139.6400	139.6400	139.6400	139.6400	-0.057%	5	440	-36.909%
2025-11-18	137.9000	139.7200	137.9000	139.7200	+6.697%	3	435	-36.945%
2025-11-17	130.9500	130.9500	130.9500	130.9500	+10.107%	1	434	-32.722%
2025-11-10	119.3800	119.9300	118.9000	118.9300	-3.238%	56	434	-25.923%
2025-11-06	124.3300	124.3300	122.9100	122.9100	+3.234%	4	389	-28.322%
2025-11-05	119.2900	119.2900	119.0600	119.0600	-2.482%	2	388	-26.004%
2025-11-04	120.1700	122.0900	120.1700	122.0900	+3.951%	8	386	-27.840%
2025-11-03	113.6000	117.4500	113.6000	117.4500	+2.891%	91	469	-24.989%
2025-10-31	111.9700	114.1500	111.9700	114.1500	+7.123%	3	469	-22.821%
2025-10-30	107.0000	107.0000	106.5600	106.5600	+29.983%	4	468	-17.324%
2025-10-09	85.6000	85.6000	81.9500	81.9800	-8.911%	9	464	+7.465%
2025-10-07	88.7100	90.0000	88.7100	90.0000	+4.312%	4	464	-2.111%
2025-10-01	86.2800	86.2800	86.2800	86.2800	+6.716%	1	464	+2.109%
2025-09-30	80.8500	80.8500	80.8500	80.8500	+3.521%	1	464	+8.967%
2025-09-29	78.0000	78.1000	78.0000	78.1000	+5.541%	2	464	+12.804%
2025-09-23	74.0000	74.0000	74.0000	74.0000	+4.608%	1	462	+19.054%
2025-09-19	69.4500	70.7400	69.2700	70.7400	+3.953%	74	461	+24.541%
2025-09-18	68.0500	68.0500	68.0500	68.0500	-6.138%	1	464	+29.464%
2025-09-15	71.3100	72.5000	71.3100	72.5000	-2.159%	4	463	+21.517%
2025-09-11	73.9000	74.1000	73.9000	74.1000	-0.816%	6	466	+18.893%
2025-09-10	74.2000	74.7100	74.1500	74.7100	+4.169%	5	466	+17.923%
2025-09-09	72.3400	72.3400	71.7200	71.7200	-3.472%	11	461	+22.839%
2025-09-08	74.3000	74.3000	74.3000	74.3000	-2.812%	10	470	+18.573%
2025-09-03	76.7300	76.7500	76.4500	76.4500	-1.861%	3	465	+15.239%
2025-08-29	77.9000	77.9000	77.9000	77.9000	+2.906%	1	466	+13.094%
2025-08-28	75.7000	75.7000	75.7000	75.7000	-4.359%	2	466	+16.380%
2025-08-21	78.3000	79.8500	78.3000	79.1500	+1.448%	16	466	+11.308%
2025-08-20	81.2300	81.2300	78.0200	78.0200	+6.512%	11	477	+12.920%
2025-08-18	73.9200	73.9200	73.2500	73.2500	+9.003%	6	483	+20.273%
2025-08-12	69.2000	70.8400	67.2000	67.2000	-9.165%	60	483	+31.101%
2025-08-05	71.0000	74.2500	69.7300	73.9800	+2.965%	25	466	+19.086%
2025-08-04	75.5000	75.5000	71.4000	71.8500	-7.099%	83	462	+22.617%
2025-08-01	77.3400	77.3400	77.3400	77.3400	+12.741%	10	448	+13.913%
2025-07-31	70.0000	70.0000	67.6000	68.6000	-21.555%	157	439	+28.426%
2025-07-30	87.4100	87.4500	87.4000	87.4500	+0.402%	18	339	+0.743%
2025-07-29	87.1000	87.1000	87.1000	87.1000	+2.567%	2	347	+1.148%
2025-07-28	83.0000	84.9200	83.0000	84.9200	+0.201%	6	345	+3.745%
2025-07-25	84.7500	84.7500	84.7500	84.7500	-0.761%	8	346	+3.953%
2025-07-24	85.9000	85.9000	85.3000	85.4000	-7.486%	48	354	+3.162%
2025-07-11	92.3100	92.3100	92.3100	92.3100	+5.654%	2	342	-4.561%
2025-07-09	88.6400	88.6400	87.3700	87.3700	-4.670%	28	344	+0.836%
2025-07-08	91.6500	91.6500	91.6500	91.6500	-1.111%	1	339	-3.873%
2025-07-07	92.7400	92.7400	92.6800	92.6800	-2.185%	4	339	-4.942%
2025-07-01	94.7500	94.7500	94.7500	94.7500	+6.282%	1	335	-7.018%
2025-06-30	90.0000	90.0000	89.1500	89.1500	-2.992%	3	335	-1.178%
2025-06-27	92.2700	92.8400	91.9000	91.9000	-1.931%	31	337	-4.135%
2025-06-26	93.7100	93.7100	93.7100	93.7100	-5.238%	1	316	-5.987%
2025-06-25	98.8900	98.8900	98.8900	98.8900	-7.812%	1	315	-10.911%
2025-06-20	105.1700	107.2700	105.1700	107.2700	+5.115%	4	316	-17.871%
2025-06-17	103.0000	103.0000	101.8000	102.0500	-0.157%	11	318	-13.670%
2025-06-16	101.7000	102.2100	101.7000	102.2100	-4.735%	9	323	-13.805%
2025-06-13	107.5300	107.5300	107.0400	107.2900	+1.351%	8	319	-17.886%
2025-06-12	106.8000	106.8000	105.8600	105.8600	-0.451%	4	316	-16.777%
2025-06-11	103.6000	106.3400	103.6000	106.3400	+1.324%	3	312	-17.153%
2025-06-09	104.9500	104.9500	104.9500	104.9500	-0.869%	1	313	-16.055%
2025-06-06	105.8700	105.8700	105.8700	105.8700	-3.447%	2	313	-16.785%
2025-06-04	109.6500	109.6500	109.6500	109.6500	-3.307%	1	312	-19.653%
2025-06-02	113.4000	113.4000	113.4000	113.4000	-4.985%	2	312	-22.310%
2025-05-30	119.3500	119.3500	119.3500	119.3500	-1.729%	400	312	-26.183%
2025-05-29	119.6600	122.0000	119.6500	121.4500	+0.206%	7	112	-27.460%
2025-05-27	121.2000	121.2000	121.2000	121.2000	-3.465%	1	106	-27.310%
2025-05-23	125.5000	125.5500	125.4400	125.5500	+3.572%	28	99	-29.829%
2025-05-22	122.5800	122.5800	121.2200	121.2200	-1.447%	2	99	-27.322%
2025-05-20	121.8000	123.0000	121.0500	123.0000	+2.671%	29	97	-28.374%
2025-05-19	120.7000	120.7000	119.8000	119.8000	-0.902%	36	71	-26.461%
2025-05-16	122.0100	122.0100	120.7000	120.8900	+5.259%	42	36	-27.124%
2025-05-13	118.1500	118.1500	114.4500	114.8500	-5.067%	22	16	-23.291%
2025-05-12	122.1000	122.1000	120.9800	120.9800	-17.611%	11	13	-27.178%
2025-05-01	146.8400	146.8400	146.8400	146.8400	-27.960%	3	8	-40.003%
2025-04-07	203.8300	203.8300	203.8300	203.8300	+21.566%	4	4	-56.778%
2025-04-03	167.6700	167.6700	167.6700	167.6700	+18.011%	3	4	-47.456%
2025-03-21	142.0800	142.0800	142.0800	142.0800	0.000%	4	2	-37.993%