Dark

META20271217P660
META Dec 17 2027 660.00 Put (META271217P00660000)
option OPRA

EOD

Sep 17, 2026

99.36-1.624%(-1.64)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	99.3900	99.3900	99.3600	99.3600	-1.624%	15	252	0.000%
2026-09-16	99.7600	101.0000	99.4900	101.0000	0.000%	19	252	-1.624%
2026-09-15	101.5300	101.5300	101.0000	101.0000	-2.566%	3	251	-1.624%
2026-09-14	105.5100	105.5100	103.6200	103.6600	-3.131%	8	251	-4.148%
2026-09-11	107.0100	107.0100	107.0100	107.0100	-4.838%	1	249	-7.149%
2026-09-10	109.0000	112.4500	109.0000	112.4500	-9.336%	9	249	-11.641%
2026-09-08	124.0300	124.0300	124.0300	124.0300	-0.473%	8	252	-19.890%
2026-09-03	124.6200	124.6200	124.6200	124.6200	-22.874%	1	244	-20.270%
2026-08-19	161.5800	161.5800	161.5800	161.5800	+13.405%	1	243	-38.507%
2026-08-06	142.4800	142.4800	142.4800	142.4800	-0.814%	1	243	-30.264%
2026-08-05	143.6500	143.6500	143.6500	143.6500	+0.209%	9	243	-30.832%
2026-08-04	143.3500	143.3500	143.3500	143.3500	-13.373%	6	243	-30.687%
2026-07-30	165.4800	165.4800	165.4800	165.4800	+16.947%	1	243	-39.956%
2026-07-27	135.7700	141.5000	135.7700	141.5000	+0.497%	21	242	-29.781%
2026-07-24	140.8000	140.8000	140.8000	140.8000	+19.586%	10	252	-29.432%
2026-07-16	117.7400	117.7400	117.7400	117.7400	-2.250%	3	262	-15.611%
2026-07-13	120.4500	120.4500	120.4500	120.4500	+0.854%	2	262	-17.509%
2026-07-10	119.4300	119.4300	119.4300	119.4300	-5.961%	5	262	-16.805%
2026-07-07	129.7700	129.7700	127.0000	127.0000	+1.147%	27	257	-21.764%
2026-07-01	123.8400	125.5600	123.8400	125.5600	-19.124%	4	269	-20.867%
2026-06-26	155.1000	155.2700	154.5800	155.2500	-3.017%	76	269	-36.000%
2026-06-25	160.0800	160.0800	160.0800	160.0800	+19.391%	1	271	-37.931%
2026-06-16	134.0800	134.0800	134.0800	134.0800	-4.705%	2	271	-25.895%
2026-06-15	140.7000	140.7000	140.7000	140.7000	-0.276%	1	269	-29.382%
2026-06-09	141.0900	141.0900	141.0900	141.0900	+1.797%	1	270	-29.577%
2026-06-08	138.8000	138.8000	138.6000	138.6000	+6.166%	2	269	-28.312%
2026-06-01	122.5700	130.5500	122.5700	130.5500	+10.169%	20	268	-23.891%
2026-05-29	118.5000	118.5000	118.5000	118.5000	-5.025%	2	259	-16.152%
2026-04-30	128.2400	130.9900	123.8500	124.7700	+7.746%	8	258	-20.365%
2026-04-23	115.8000	115.8000	115.8000	115.8000	+7.841%	1	256	-14.197%
2026-04-20	107.3800	107.3800	107.3800	107.3800	-19.698%	2	255	-7.469%
2026-04-08	126.9400	133.7200	126.9400	133.7200	-9.434%	10	253	-25.695%
2026-04-06	147.6500	147.6500	147.6500	147.6500	-7.719%	4	257	-32.706%
2026-03-31	160.0000	160.0000	160.0000	160.0000	-7.749%	1	256	-37.900%
2026-03-30	173.4400	173.4400	173.4400	173.4400	-2.791%	1	256	-42.712%
2026-03-27	173.2100	179.4400	173.2100	178.4200	+7.963%	116	256	-44.311%
2026-03-26	153.7900	165.2600	153.4600	165.2600	+19.209%	22	200	-39.877%
2026-03-20	138.4200	138.6300	138.4200	138.6300	+11.753%	3	197	-28.327%
2026-03-16	124.0500	124.0500	124.0500	124.0500	-7.335%	2	196	-19.903%
2026-03-13	133.8700	133.8700	133.8700	133.8700	+14.811%	1	194	-25.779%
2026-03-05	113.1500	116.6000	113.0800	116.6000	-5.010%	53	195	-14.786%
2026-02-23	122.7000	122.7500	122.7000	122.7500	+6.972%	2	175	-19.055%
2026-02-06	114.7500	114.7500	114.7500	114.7500	+3.846%	1	174	-13.412%
2026-02-05	110.5000	110.5000	110.5000	110.5000	+19.086%	2	173	-10.081%
2026-02-02	95.2500	95.2500	92.7000	92.7900	-0.834%	3	175	+7.081%
2026-01-30	92.3300	93.5700	92.3300	93.5700	+5.312%	2	175	+6.188%
2026-01-29	90.6000	94.0500	88.8500	88.8500	-21.524%	87	174	+11.829%
2026-01-26	115.6000	115.6000	113.1700	113.2200	-0.159%	8	179	-12.242%
2026-01-06	113.4000	113.4000	113.4000	113.4000	-0.176%	1	172	-12.381%
2026-01-02	113.5000	113.6000	113.5000	113.6000	+2.204%	2	173	-12.535%
2025-12-30	111.1500	111.1500	111.1500	111.1500	-0.759%	5	173	-10.607%
2025-12-26	110.9900	112.0000	110.9900	112.0000	-1.016%	21	168	-11.286%
2025-12-23	113.1500	113.1500	113.1500	113.1500	+1.416%	1	149	-12.187%
2025-12-22	111.5700	111.5700	111.5700	111.5700	-1.414%	1	148	-10.944%
2025-12-19	113.0000	113.1700	112.6700	113.1700	-5.281%	4	148	-12.203%
2025-12-16	119.4800	119.4800	119.4800	119.4800	-3.019%	1	148	-16.840%
2025-12-12	122.3500	123.2300	122.3500	123.2000	+1.191%	4	147	-19.351%
2025-12-10	121.7500	121.7500	121.7500	121.7500	+2.995%	1	150	-18.390%
2025-12-09	119.6500	119.6800	118.1100	118.2100	+1.993%	7	151	-15.946%
2025-12-05	115.9000	115.9000	115.9000	115.9000	-3.417%	1	146	-14.271%
2025-12-04	119.3500	120.0000	116.8600	120.0000	-3.846%	26	147	-17.200%
2025-12-03	124.8000	124.8000	124.8000	124.8000	-13.001%	6	136	-20.385%
2025-11-21	150.8100	150.8100	143.4500	143.4500	-5.811%	2	142	-30.735%
2025-11-20	152.3000	152.3000	152.3000	152.3000	+4.387%	1	141	-34.760%
2025-11-14	145.9000	145.9000	145.9000	145.9000	+11.374%	1	142	-31.899%
2025-11-10	131.0000	131.0000	131.0000	131.0000	-7.902%	2	141	-24.153%
2025-11-07	142.2400	142.2400	142.2400	142.2400	+3.711%	1	141	-30.146%
2025-11-06	137.1500	137.1500	137.1500	137.1500	+3.509%	1	142	-27.554%
2025-11-05	132.5000	132.5000	132.5000	132.5000	-0.779%	1	141	-25.011%
2025-11-04	132.5000	133.5400	132.5000	133.5400	+5.993%	7	141	-25.595%
2025-10-31	122.9200	125.9900	121.0000	125.9900	+7.043%	12	142	-21.137%
2025-10-30	108.8500	121.2000	108.8500	117.7000	+36.464%	34	138	-15.582%
2025-10-28	86.2500	86.2500	86.2500	86.2500	-14.392%	1	120	+15.200%
2025-10-16	100.7500	100.7500	100.7500	100.7500	+2.036%	2	119	-1.380%
2025-10-13	98.7400	98.7400	98.7400	98.7400	+11.294%	3	119	+0.628%
2025-09-30	88.7200	88.7200	88.7200	88.7200	+2.083%	1	116	+11.993%
2025-09-26	86.9100	86.9100	86.9100	86.9100	+14.612%	1	117	+14.325%
2025-09-18	75.3900	75.8300	75.3400	75.8300	-3.952%	3	116	+31.030%
2025-09-15	78.9500	78.9500	78.9500	78.9500	-2.350%	1	115	+25.852%
2025-09-10	81.1000	81.1000	80.8500	80.8500	+2.863%	5	116	+22.894%
2025-09-08	78.6000	78.6000	78.6000	78.6000	-4.006%	3	115	+26.412%
2025-09-05	81.8800	81.8800	81.8800	81.8800	+0.528%	1	118	+21.348%
2025-09-04	80.4200	81.4500	80.4200	81.4500	-3.358%	4	118	+21.989%
2025-09-03	84.2800	84.2800	84.2800	84.2800	-3.015%	2	117	+17.893%
2025-09-02	87.3000	87.3000	86.9000	86.9000	+1.094%	6	115	+14.338%
2025-08-29	85.9600	85.9600	85.9600	85.9600	+1.524%	1	120	+15.589%
2025-08-27	84.6700	84.6700	84.6700	84.6700	+2.568%	1	120	+17.350%
2025-08-25	82.5500	82.5500	82.5500	82.5500	-0.362%	1	119	+20.363%
2025-08-22	83.0000	83.1000	82.8500	82.8500	-5.260%	7	119	+19.928%
2025-08-21	87.4500	87.4500	87.4500	87.4500	+4.144%	1	116	+13.619%
2025-08-19	83.9700	83.9700	83.9700	83.9700	+3.988%	1	115	+18.328%
2025-08-18	80.3000	80.7500	80.3000	80.7500	+7.667%	3	114	+23.046%
2025-08-12	75.0000	75.0000	75.0000	75.0000	-8.981%	1	112	+32.480%
2025-08-07	82.3000	82.6000	81.8000	82.4000	+2.577%	4	111	+20.583%
2025-08-06	80.3300	80.3300	80.3300	80.3300	-1.314%	1	109	+23.690%
2025-08-05	81.5200	81.5200	81.4000	81.4000	+2.778%	2	109	+22.064%
2025-08-04	80.8200	81.0500	79.2000	79.2000	+4.074%	12	109	+25.455%
2025-07-31	74.0000	76.1000	74.0000	76.1000	-20.729%	14	112	+30.565%
2025-07-30	96.9700	96.9700	96.0000	96.0000	+2.850%	2	112	+3.500%
2025-07-24	94.7500	94.7500	93.3400	93.3400	-6.285%	11	111	+6.450%
2025-07-22	99.6000	99.6000	99.6000	99.6000	-2.065%	5	122	-0.241%
2025-07-18	103.4500	103.4500	101.7000	101.7000	+5.084%	9	122	-2.301%
2025-07-14	96.7800	96.7800	96.7800	96.7800	-1.746%	6	121	+2.666%
2025-07-11	99.8000	101.5000	98.5000	98.5000	-0.806%	3	121	+0.873%
2025-07-10	96.7000	99.3000	96.7000	99.3000	+4.230%	6	120	+0.060%
2025-07-09	96.3000	96.3000	95.2000	95.2700	-4.892%	46	120	+4.293%
2025-07-08	100.1000	100.3100	100.0800	100.1700	+0.170%	28	95	-0.809%
2025-07-07	100.0000	100.0000	100.0000	100.0000	-1.429%	1	94	-0.640%
2025-07-03	101.4500	101.4500	101.4500	101.4500	-0.539%	1	93	-2.060%
2025-07-01	102.0000	102.0000	102.0000	102.0000	+4.669%	1	93	-2.588%
2025-06-30	98.9000	98.9000	97.4500	97.4500	-2.745%	4	92	+1.960%
2025-06-27	101.0000	101.0000	100.2000	100.2000	-2.148%	24	94	-0.838%
2025-06-26	104.3000	104.3000	102.3600	102.4000	-4.638%	29	87	-2.969%
2025-06-25	107.3800	107.3800	107.3800	107.3800	-2.052%	2	74	-7.469%
2025-06-24	107.8700	109.6300	107.8700	109.6300	-1.941%	4	76	-9.368%
2025-06-17	111.8000	111.8000	111.8000	111.8000	-4.705%	1	74	-11.127%
2025-06-13	117.3200	117.3200	117.3200	117.3200	+3.713%	2	74	-15.309%
2025-06-09	113.1200	113.1200	113.1200	113.1200	-0.772%	1	74	-12.164%
2025-06-06	114.0000	114.0000	114.0000	114.0000	-4.040%	2	73	-12.842%
2025-06-04	123.5000	123.5000	118.8000	118.8000	-3.501%	22	63	-16.364%
2025-06-03	123.3000	123.3000	123.1100	123.1100	-0.694%	2	63	-19.292%
2025-06-02	123.0000	123.9700	123.0000	123.9700	-4.821%	10	61	-19.852%
2025-05-29	130.4500	130.4500	130.2500	130.2500	-1.363%	20	52	-23.716%
2025-05-27	131.9500	132.0500	131.9500	132.0500	-2.940%	2	32	-24.756%
2025-05-23	135.7500	136.0500	135.7500	136.0500	+7.592%	8	29	-26.968%
2025-05-15	126.4500	126.4500	126.4500	126.4500	+1.689%	1	29	-21.423%
2025-05-14	123.8000	125.2000	123.8000	124.3500	-0.257%	24	29	-20.097%
2025-05-13	124.6200	124.6700	123.7600	124.6700	-15.421%	27	28	-20.302%
2025-05-05	147.4000	147.4000	147.4000	147.4000	-7.103%	3	5	-32.592%
2025-05-01	158.6700	158.6700	158.6700	158.6700	-20.514%	3	8	-37.379%
2025-04-07	199.6200	199.6200	199.6200	199.6200	+33.080%	3	5	-50.225%
2025-03-17	150.0000	150.0000	150.0000	150.0000	0.000%	2	2	-33.760%