Dark

META20271217P650
META Dec 17 2027 650.00 Put (META271217P00650000)
option OPRA

EOD

Sep 17, 2026

92.95-1.972%(-1.87)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	93.5000	93.9500	92.9500	92.9500	-1.972%	3	713	0.000%
2026-09-16	94.6600	94.8900	94.6600	94.8200	-4.463%	17	713	-1.972%
2026-09-15	98.1100	99.4900	97.6000	99.2500	+0.802%	18	713	-6.348%
2026-09-14	102.4500	102.4500	98.1600	98.4600	-5.735%	19	709	-5.596%
2026-09-11	103.0000	106.0000	101.9000	104.4500	-4.086%	15	711	-11.010%
2026-09-10	104.0000	108.9000	104.0000	108.9000	+2.436%	9	700	-14.646%
2026-09-09	107.8500	109.0000	105.8300	106.3100	-12.031%	10	702	-12.567%
2026-09-03	120.6200	120.8500	120.6200	120.8500	-13.998%	2	699	-23.086%
2026-08-27	140.5200	140.5200	140.5200	140.5200	+0.443%	1	699	-33.853%
2026-08-26	139.8000	139.9000	139.8000	139.9000	-6.296%	7	698	-33.560%
2026-08-24	151.0200	151.0200	149.3000	149.3000	-2.201%	2	691	-37.743%
2026-08-19	152.9800	152.9800	152.5900	152.6600	-2.141%	4	691	-39.113%
2026-08-18	156.0000	156.0000	156.0000	156.0000	+17.825%	1	691	-40.417%
2026-08-07	132.4000	132.4000	132.4000	132.4000	-2.381%	1	690	-29.796%
2026-08-06	135.6300	135.6300	135.6300	135.6300	-0.345%	1	690	-31.468%
2026-08-05	133.1000	137.4500	133.1000	136.1000	+2.246%	30	690	-31.705%
2026-08-03	133.1100	133.1100	133.1100	133.1100	-12.680%	20	714	-30.171%
2026-07-31	152.4300	152.4400	152.4300	152.4400	+12.919%	6	694	-39.025%
2026-07-29	135.0000	135.0000	135.0000	135.0000	-0.706%	1	688	-31.148%
2026-07-28	135.9600	135.9600	135.9600	135.9600	+23.264%	1	687	-31.634%
2026-07-10	109.4400	110.3000	109.4400	110.3000	-7.884%	3	686	-15.730%
2026-07-01	119.7400	119.7400	119.7400	119.7400	-17.009%	9	684	-22.373%
2026-06-22	144.2800	144.2800	144.2800	144.2800	+10.559%	4	693	-35.577%
2026-06-09	130.5000	130.5000	130.5000	130.5000	-2.298%	1	689	-28.774%
2026-06-08	133.1700	133.5700	133.1700	133.5700	+19.046%	2	690	-30.411%
2026-06-04	112.2000	112.2000	112.2000	112.2000	-7.904%	1	691	-17.157%
2026-06-01	121.1500	121.8300	120.6800	121.8300	+2.035%	6	692	-23.705%
2026-05-22	119.4000	119.4000	119.4000	119.4000	+1.487%	1	695	-22.152%
2026-05-14	117.7000	117.7000	117.6500	117.6500	-0.675%	6	695	-20.994%
2026-05-13	122.3000	122.3000	118.4500	118.4500	-6.732%	9	704	-21.528%
2026-05-12	127.0000	127.0000	127.0000	127.0000	+3.758%	1	704	-26.811%
2026-05-11	122.4000	122.4000	122.4000	122.4000	+5.381%	1	704	-24.060%
2026-05-07	116.0500	116.1500	116.0500	116.1500	-5.423%	17	703	-19.974%
2026-05-05	121.2700	122.8100	121.2700	122.8100	+0.713%	5	720	-24.314%
2026-05-01	121.9400	121.9400	121.9400	121.9400	-0.579%	1	718	-23.774%
2026-04-30	125.0000	125.0000	122.6500	122.6500	+21.906%	11	718	-24.215%
2026-04-29	101.6900	101.6900	100.6100	100.6100	-0.040%	2	721	-7.614%
2026-04-27	100.3000	100.6500	100.3000	100.6500	-4.134%	18	723	-7.650%
2026-04-23	104.9900	104.9900	104.9900	104.9900	+3.144%	1	723	-11.468%
2026-04-20	102.1800	102.6100	101.7900	101.7900	+3.235%	4	724	-8.685%
2026-04-17	98.6000	98.6000	98.6000	98.6000	-3.899%	4	724	-5.730%
2026-04-16	102.6000	102.6000	102.6000	102.6000	-0.292%	1	724	-9.405%
2026-04-15	102.9000	102.9000	102.9000	102.9000	-13.529%	3	724	-9.670%
2026-04-13	119.0000	119.0000	119.0000	119.0000	-1.072%	1	727	-21.891%
2026-04-09	121.5000	121.5000	120.2900	120.2900	-9.043%	21	727	-22.728%
2026-04-08	132.2500	132.2500	132.2500	132.2500	-19.659%	1	727	-29.716%
2026-03-30	164.6100	164.6100	164.6100	164.6100	+3.548%	1	726	-43.533%
2026-03-26	150.0000	159.1800	150.0000	158.9700	+19.392%	3	725	-41.530%
2026-03-24	133.1500	133.1500	133.1500	133.1500	+3.578%	1	724	-30.192%
2026-03-23	128.5500	128.5500	128.5500	128.5500	+4.512%	1	723	-27.694%
2026-03-18	123.0000	123.0000	123.0000	123.0000	-0.162%	1	722	-24.431%
2026-03-13	123.2000	123.2000	123.2000	123.2000	+16.435%	2	721	-24.554%
2026-03-04	105.8100	105.8100	105.8100	105.8100	-5.695%	1	721	-12.154%
2026-02-25	112.2000	112.2000	112.2000	112.2000	+2.000%	1	723	-17.157%
2026-02-20	110.0000	110.0000	110.0000	110.0000	-5.555%	1	723	-15.500%
2026-02-18	116.4700	116.4700	116.4700	116.4700	-0.154%	1	724	-20.194%
2026-02-17	117.5500	117.5500	116.4500	116.6500	+3.597%	20	723	-20.317%
2026-02-12	106.3000	114.3000	106.3000	112.6000	+0.536%	18	737	-17.451%
2026-02-06	109.0300	112.4600	109.0300	112.0000	+27.418%	3	723	-17.009%
2026-02-02	87.7500	87.9000	87.7500	87.9000	-0.756%	2	722	+5.745%
2026-01-30	87.0000	88.5700	87.0000	88.5700	+4.507%	2	723	+4.945%
2026-01-29	89.0000	89.4000	84.7500	84.7500	-26.368%	320	724	+9.676%
2026-01-22	115.6200	115.6200	115.1000	115.1000	-6.764%	3	885	-19.244%
2026-01-14	123.4500	123.4500	123.4500	123.4500	+3.574%	1	885	-24.706%
2026-01-13	119.1900	119.1900	119.1900	119.1900	+6.420%	1	885	-22.015%
2026-01-12	112.1800	112.1800	111.7700	112.0000	+2.078%	4	886	-17.009%
2026-01-09	109.7200	109.7200	109.7200	109.7200	-2.175%	1	882	-15.284%
2026-01-07	112.1600	112.1600	112.1600	112.1600	+4.045%	20	881	-17.127%
2026-01-05	107.8000	107.8000	107.8000	107.8000	+1.842%	1	862	-13.776%
2025-12-30	105.8500	105.8500	105.8500	105.8500	-3.773%	1	862	-12.187%
2025-12-22	110.0000	110.0000	110.0000	110.0000	-3.770%	1	861	-15.500%
2025-12-16	114.3100	114.3100	114.3100	114.3100	+0.140%	1	861	-18.686%
2025-12-15	118.0000	118.0000	114.1500	114.1500	-2.168%	15	861	-18.572%
2025-12-10	116.6800	116.6800	116.6800	116.6800	+1.859%	60	874	-20.338%
2025-12-09	114.5200	114.5500	114.5200	114.5500	+2.496%	2	814	-18.856%
2025-12-08	111.7600	111.7600	111.7600	111.7600	-2.008%	1	814	-16.831%
2025-12-05	114.0500	114.0500	114.0500	114.0500	-3.998%	1	815	-18.501%
2025-12-03	118.8000	118.8000	118.8000	118.8000	-1.468%	1	814	-21.759%
2025-12-01	120.5700	120.5700	120.5700	120.5700	-3.836%	1	813	-22.908%
2025-11-25	125.3800	125.3800	125.3800	125.3800	-9.571%	1	814	-25.865%
2025-11-21	138.6500	138.6500	138.6500	138.6500	-1.000%	1	815	-32.961%
2025-11-17	135.4000	140.1000	135.4000	140.0500	+1.486%	5	816	-33.631%
2025-11-14	138.0000	138.0000	138.0000	138.0000	+1.868%	1	818	-32.645%
2025-11-12	135.2500	136.0800	135.2500	135.4700	+7.550%	3	817	-31.387%
2025-11-10	124.7700	125.9600	123.9000	125.9600	-3.840%	4	816	-26.207%
2025-11-06	130.7000	130.9900	130.7000	130.9900	+5.509%	2	815	-29.040%
2025-11-05	128.7800	128.7800	124.1500	124.1500	-1.036%	26	817	-25.131%
2025-11-04	126.0000	126.0000	125.4500	125.4500	+3.464%	3	793	-25.907%
2025-11-03	119.2500	121.2500	118.0000	121.2500	-0.288%	6	799	-23.340%
2025-10-31	116.9700	122.0000	116.9700	121.6000	+8.301%	12	799	-23.561%
2025-10-30	110.7400	116.5500	110.7400	112.2800	+37.682%	131	799	-17.216%
2025-10-27	81.5500	81.5500	81.5500	81.5500	-8.535%	1	710	+13.979%
2025-10-20	89.1600	89.1600	89.1600	89.1600	-6.541%	1	710	+4.251%
2025-10-10	95.9000	95.9000	95.4000	95.4000	+9.655%	4	710	-2.568%
2025-10-09	87.3500	87.4100	87.0000	87.0000	-3.451%	4	710	+6.839%
2025-10-08	90.2600	90.7000	90.1100	90.1100	-3.108%	3	712	+3.152%
2025-10-07	93.1500	93.1500	92.8500	93.0000	-3.075%	15	696	-0.054%
2025-10-06	100.3300	100.3500	95.9500	95.9500	+9.096%	18	696	-3.127%
2025-10-02	88.7200	88.7200	87.9500	87.9500	-1.863%	3	701	+5.685%
2025-10-01	90.9200	90.9200	89.4000	89.6200	+5.497%	7	703	+3.716%
2025-09-30	84.6500	85.5200	83.9000	84.9500	+3.978%	129	701	+9.417%
2025-09-29	81.7000	81.7000	81.7000	81.7000	+0.245%	1	607	+13.770%
2025-09-26	81.5000	81.5000	81.5000	81.5000	+12.616%	2	607	+14.049%
2025-09-19	72.3700	72.3700	72.3700	72.3700	+2.290%	1	607	+28.437%
2025-09-18	71.8200	71.8200	70.7500	70.7500	-5.667%	7	606	+31.378%
2025-09-16	75.2000	75.3000	75.0000	75.0000	+0.134%	4	613	+23.933%
2025-09-15	76.2800	76.2800	74.9000	74.9000	-4.281%	3	613	+24.099%
2025-09-11	78.1000	78.2500	78.0500	78.2500	+4.056%	10	613	+18.786%
2025-09-09	76.2100	76.2800	75.2000	75.2000	-1.235%	12	613	+23.604%
2025-09-08	76.1400	76.1400	76.1400	76.1400	-0.665%	1	620	+22.078%
2025-09-04	76.6500	76.6500	76.6500	76.6500	-4.889%	1	620	+21.265%
2025-09-03	80.5900	80.5900	80.5900	80.5900	-1.779%	2	621	+15.337%
2025-09-02	84.0000	84.0000	82.0000	82.0500	+1.296%	13	620	+13.285%
2025-08-29	81.1200	81.7000	81.0000	81.0000	+3.106%	204	450	+14.753%
2025-08-28	78.6800	78.7000	78.5600	78.5600	-2.008%	3	450	+18.317%
2025-08-27	80.6000	81.0000	80.1700	80.1700	+1.610%	9	452	+15.941%
2025-08-26	79.0000	79.2000	78.9000	78.9000	-0.025%	4	449	+17.807%
2025-08-22	84.0000	84.0000	78.9200	78.9200	-6.036%	2	446	+17.777%
2025-08-21	83.4000	83.9900	83.4000	83.9900	-1.651%	4	445	+10.668%
2025-08-20	85.4000	85.4000	85.4000	85.4000	+13.263%	1	442	+8.841%
2025-08-18	78.4000	78.4000	75.4000	75.4000	+5.160%	12	443	+23.276%
2025-08-15	70.8500	71.7500	70.8500	71.7000	-1.781%	25	441	+29.637%
2025-08-14	73.0000	73.0000	73.0000	73.0000	-0.545%	2	425	+27.329%
2025-08-13	73.4000	73.4000	73.4000	73.4000	+2.228%	2	427	+26.635%
2025-08-12	73.1000	73.1000	71.8000	71.8000	-6.437%	55	425	+29.457%
2025-08-11	76.4000	76.7400	76.4000	76.7400	-1.362%	5	456	+21.123%
2025-08-08	77.8000	77.8000	77.8000	77.8000	-0.639%	1	452	+19.473%
2025-08-06	78.3000	78.3000	78.3000	78.3000	-0.534%	3	452	+18.710%
2025-08-05	73.4000	78.7200	73.4000	78.7200	+3.784%	7	452	+18.077%
2025-08-04	75.8500	75.8500	75.8500	75.8500	-6.910%	2	452	+22.544%
2025-08-01	77.3000	81.4800	77.3000	81.4800	+12.077%	16	452	+14.077%
2025-07-31	71.2000	72.7000	70.0000	72.7000	-20.961%	127	437	+27.854%
2025-07-30	93.0000	93.1000	91.9800	91.9800	+4.642%	202	456	+1.055%
2025-07-29	87.9000	87.9000	87.9000	87.9000	-0.509%	5	268	+5.745%
2025-07-28	88.2500	88.4000	88.2500	88.3500	-0.619%	7	273	+5.207%
2025-07-25	90.1000	90.1500	88.9000	88.9000	-0.670%	5	268	+4.556%
2025-07-24	89.2800	89.8500	88.6600	89.5000	-6.683%	58	267	+3.855%
2025-07-22	92.8500	95.9100	92.8500	95.9100	-1.631%	2	234	-3.086%
2025-07-16	98.1800	98.1800	97.5000	97.5000	+1.394%	2	233	-4.667%
2025-07-11	96.0800	96.1600	96.0800	96.1600	+5.231%	6	231	-3.338%
2025-07-09	91.6300	91.8300	91.1500	91.3800	-5.453%	31	225	+1.718%
2025-07-08	96.6500	96.6500	96.6500	96.6500	-0.463%	1	216	-3.828%
2025-07-07	97.1000	97.1000	97.1000	97.1000	-1.919%	1	216	-4.274%
2025-07-02	99.0000	99.0000	99.0000	99.0000	+4.211%	70	217	-6.111%
2025-06-30	93.7500	95.0000	93.7500	95.0000	-1.554%	6	147	-2.158%
2025-06-27	96.5000	97.3200	96.1000	96.5000	-1.581%	71	146	-3.679%
2025-06-26	99.5500	100.6000	97.5300	98.0500	-4.713%	42	125	-5.201%
2025-06-25	102.5000	103.2300	102.5000	102.9000	+0.097%	10	119	-9.670%
2025-06-24	104.1200	104.1200	102.8000	102.8000	-8.272%	5	115	-9.582%
2025-06-20	112.0700	112.0700	112.0700	112.0700	+3.577%	10	112	-17.061%
2025-06-18	108.2000	108.2000	108.2000	108.2000	-2.214%	1	107	-14.094%
2025-06-13	110.5000	110.6500	110.5000	110.6500	+0.299%	4	107	-15.996%
2025-06-12	110.3200	110.3200	110.3200	110.3200	+2.129%	1	107	-15.745%
2025-06-11	108.0200	108.0200	108.0200	108.0200	-8.682%	1	108	-13.951%
2025-06-03	119.1500	119.1500	118.2900	118.2900	-0.597%	3	107	-21.422%
2025-06-02	122.3600	122.3600	118.2000	119.0000	-8.108%	80	106	-21.891%
2025-05-30	124.5000	129.5000	124.5000	129.5000	+3.517%	4	55	-28.224%
2025-05-29	124.6500	125.1000	124.6500	125.1000	-1.751%	3	55	-25.699%
2025-05-16	127.3300	127.3300	127.3300	127.3300	+1.377%	2	53	-27.001%
2025-05-15	125.4500	125.6000	125.4500	125.6000	+5.219%	4	52	-25.995%
2025-05-14	120.2800	120.2800	119.3700	119.3700	-0.392%	3	52	-22.133%
2025-05-13	121.6000	121.8400	118.9100	119.8400	-5.325%	36	50	-22.438%
2025-05-12	126.7100	127.4300	126.5800	126.5800	-14.125%	10	69	-26.568%
2025-05-06	147.4000	147.4000	147.4000	147.4000	+2.911%	1	64	-36.940%
2025-05-02	144.0000	144.0000	142.5100	143.2300	-12.145%	54	63	-35.104%
2025-04-29	163.0300	163.0300	163.0300	163.0300	-0.990%	2	40	-42.986%
2025-04-28	164.6000	164.6600	164.6000	164.6600	-0.777%	9	40	-43.550%
2025-04-14	165.9500	165.9500	165.9500	165.9500	-4.834%	1	31	-43.989%
2025-04-11	174.3800	174.3800	174.3800	174.3800	-9.881%	2	30	-46.697%
2025-04-07	193.5000	193.5000	193.5000	193.5000	+26.471%	1	29	-51.964%
2025-04-01	153.0000	153.0000	153.0000	153.0000	+1.291%	27	28	-39.248%
2025-03-19	151.0500	151.0500	151.0500	151.0500	+4.101%	1	1	-38.464%
2025-03-17	145.1000	145.1000	145.1000	145.1000	-4.477%	1	1	-35.941%
2025-03-13	151.9000	151.9000	151.9000	151.9000	0.000%	1	0	-38.808%