Dark

META20271217P670
META Dec 17 2027 670.00 Put (META271217P00670000)
option OPRA

EOD

Sep 17, 2026

104.57-0.665%(-0.70)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	104.3000	104.6000	104.3000	104.5700	-0.665%	16	552	0.000%
2026-09-16	105.2700	105.2700	105.2700	105.2700	-3.493%	1	537	-0.665%
2026-09-15	105.9900	109.0800	105.9900	109.0800	-0.556%	3	537	-4.135%
2026-09-14	110.7000	110.7000	108.6500	109.6900	-6.248%	173	539	-4.668%
2026-09-10	117.0000	117.0000	117.0000	117.0000	+0.283%	1	396	-10.624%
2026-09-09	118.2300	118.4500	116.6700	116.6700	-9.558%	137	396	-10.371%
2026-09-08	129.0000	129.0000	129.0000	129.0000	-14.626%	1	276	-18.938%
2026-08-28	151.1000	151.1000	151.0500	151.1000	-1.358%	12	276	-30.794%
2026-08-26	153.0500	153.1800	152.5200	153.1800	-7.164%	114	278	-31.734%
2026-08-24	165.0000	165.0000	165.0000	165.0000	+0.079%	1	302	-36.624%
2026-08-18	164.8700	164.8700	164.8700	164.8700	+12.747%	3	302	-36.574%
2026-08-04	146.2400	146.2400	146.2300	146.2300	-12.000%	3	302	-28.489%
2026-07-31	168.1100	168.1100	166.1700	166.1700	-6.730%	8	305	-37.070%
2026-07-30	179.5000	180.9900	178.1600	178.1600	+19.892%	16	304	-41.306%
2026-07-27	148.5900	148.6000	148.5900	148.6000	+19.338%	3	297	-29.630%
2026-07-16	124.5200	124.5200	124.4400	124.5200	-1.331%	17	297	-16.022%
2026-07-10	120.5000	126.2000	120.5000	126.2000	-14.643%	20	294	-17.139%
2026-07-02	147.8500	147.8500	147.8500	147.8500	-11.462%	20	290	-29.273%
2026-06-25	166.9900	166.9900	166.9900	166.9900	+15.853%	1	290	-37.379%
2026-06-15	144.1400	144.1400	144.1400	144.1400	+5.242%	1	289	-27.452%
2026-06-01	136.9600	136.9600	136.9600	136.9600	+5.752%	1	289	-23.649%
2026-05-15	129.5100	129.5100	129.5100	129.5100	+16.059%	2	289	-19.257%
2026-04-29	111.5900	111.5900	111.5900	111.5900	-1.081%	1	289	-6.291%
2026-04-27	112.8100	112.8100	112.8100	112.8100	+0.994%	3	289	-7.304%
2026-04-24	111.7000	111.7000	111.7000	111.7000	-5.953%	1	286	-6.383%
2026-04-23	118.7700	118.7700	118.7700	118.7700	-0.168%	3	286	-11.956%
2026-04-14	118.9700	118.9700	118.9700	118.9700	-10.690%	2	286	-12.104%
2026-04-09	133.2000	133.2100	133.2000	133.2100	+0.688%	3	284	-21.500%
2026-04-08	132.3000	132.3000	132.3000	132.3000	-13.529%	3	287	-20.960%
2026-04-01	153.0000	153.0000	153.0000	153.0000	-7.804%	1	287	-31.654%
2026-03-26	165.9500	165.9500	165.9500	165.9500	+13.354%	8	288	-36.987%
2026-03-20	146.4000	146.4000	146.4000	146.4000	+10.909%	1	280	-28.572%
2026-03-18	132.0000	132.0000	132.0000	132.0000	+9.918%	1	279	-20.780%
2026-03-05	120.2500	120.2500	120.0900	120.0900	-0.365%	6	278	-12.924%
2026-03-03	127.6200	127.6200	120.5300	120.5300	+0.904%	3	275	-13.242%
2026-02-26	119.4500	119.4500	119.4500	119.4500	-6.512%	2	274	-12.457%
2026-02-18	128.2800	128.2800	127.7700	127.7700	+2.511%	5	274	-18.158%
2026-02-12	125.1800	125.2200	124.6400	124.6400	+25.899%	6	278	-16.102%
2026-02-02	99.0000	99.0000	99.0000	99.0000	+3.340%	1	279	+5.626%
2026-01-29	98.2200	98.2200	95.8000	95.8000	-18.600%	15	279	+9.154%
2026-01-28	117.6900	117.6900	117.6900	117.6900	-1.613%	1	275	-11.148%
2026-01-27	119.6200	119.6200	119.6200	119.6200	+1.013%	2	275	-12.582%
2026-01-26	118.4200	118.4200	118.4200	118.4200	-2.350%	1	274	-11.696%
2026-01-12	121.2700	121.2700	121.2700	121.2700	+2.771%	2	274	-13.771%
2026-01-05	119.1500	119.1500	118.0000	118.0000	-0.481%	2	275	-11.381%
2025-12-31	118.5700	118.5700	118.5700	118.5700	+2.040%	2	275	-11.807%
2025-12-30	116.2000	116.2000	116.2000	116.2000	-0.701%	1	275	-10.009%
2025-12-23	118.3600	118.3800	117.0200	117.0200	-3.193%	3	276	-10.639%
2025-12-22	120.8800	120.8800	120.8800	120.8800	+2.789%	2	278	-13.493%
2025-12-19	117.6000	117.6000	117.6000	117.6000	-0.927%	1	278	-11.080%
2025-12-18	118.7000	118.7000	118.7000	118.7000	-7.446%	1	278	-11.904%
2025-12-15	128.2500	128.2500	128.2500	128.2500	+3.169%	1	278	-18.464%
2025-12-09	124.1000	124.3100	124.1000	124.3100	+2.346%	2	278	-15.880%
2025-12-08	121.4600	121.4600	121.4600	121.4600	-1.914%	2	279	-13.906%
2025-12-05	123.8300	123.8300	123.8300	123.8300	+1.102%	1	279	-15.554%
2025-12-04	123.4500	123.4500	122.4800	122.4800	-7.177%	4	278	-14.623%
2025-12-03	131.9500	131.9500	131.9500	131.9500	-0.677%	10	279	-20.750%
2025-12-01	132.8500	132.8500	132.8500	132.8500	-4.314%	1	281	-21.287%
2025-11-25	138.8400	138.8400	138.8400	138.8400	-8.730%	10	281	-24.683%
2025-11-18	154.8000	154.8000	152.1200	152.1200	+2.645%	2	281	-31.258%
2025-11-13	148.3900	148.3900	148.2000	148.2000	-0.067%	3	280	-29.440%
2025-11-12	148.1900	148.3000	148.1900	148.3000	+5.679%	2	281	-29.488%
2025-11-06	140.3300	140.3300	140.3300	140.3300	+7.797%	1	280	-25.483%
2025-11-03	130.1800	130.1800	130.1800	130.1800	-1.117%	2	280	-19.673%
2025-10-31	123.0000	132.6500	123.0000	131.6500	+7.373%	14	280	-20.570%
2025-10-30	119.1900	125.4200	119.1900	122.6100	+17.849%	8	271	-14.713%
2025-10-06	104.0400	104.0400	104.0400	104.0400	+11.715%	1	266	+0.509%
2025-09-30	93.1300	93.1300	93.1300	93.1300	+6.520%	1	266	+12.284%
2025-09-24	87.5200	87.5200	87.4300	87.4300	+11.079%	2	266	+19.604%
2025-09-18	78.7100	78.7100	78.7100	78.7100	-4.362%	1	265	+32.855%
2025-09-16	83.2500	83.2500	82.3000	82.3000	-0.580%	26	265	+27.060%
2025-09-15	82.7800	82.7800	82.7800	82.7800	+0.218%	1	263	+26.323%
2025-09-09	82.6000	82.6000	82.6000	82.6000	-3.875%	1	263	+26.598%
2025-09-05	85.9300	85.9300	85.9300	85.9300	+0.999%	1	264	+21.692%
2025-09-04	85.0800	85.0800	85.0800	85.0800	-5.340%	1	263	+22.908%
2025-08-29	89.8800	89.8800	89.8800	89.8800	+2.299%	1	264	+16.344%
2025-08-26	87.8600	87.8600	87.8600	87.8600	+0.838%	1	264	+19.019%
2025-08-25	87.1300	87.1300	87.1300	87.1300	+0.265%	2	264	+20.016%
2025-08-22	86.9000	86.9000	86.9000	86.9000	-5.141%	1	263	+20.334%
2025-08-21	91.6100	91.6100	91.6100	91.6100	+1.597%	1	263	+14.147%
2025-08-20	90.1700	90.1700	90.1700	90.1700	+7.345%	1	263	+15.970%
2025-08-18	84.0000	84.0000	84.0000	84.0000	+7.692%	1	263	+24.488%
2025-08-15	78.0000	78.0000	78.0000	78.0000	-2.646%	15	263	+34.064%
2025-08-14	80.1200	80.1200	80.1200	80.1200	-1.330%	3	263	+30.517%
2025-08-13	81.2000	81.2000	81.2000	81.2000	+3.783%	3	264	+28.781%
2025-08-12	78.2400	78.2400	78.2400	78.2400	-8.255%	2	264	+33.653%
2025-08-08	86.4500	86.4500	85.2800	85.2800	+5.741%	3	264	+22.620%
2025-08-05	80.6500	80.6500	80.6500	80.6500	-3.007%	5	264	+29.659%
2025-08-04	84.8600	84.8900	83.1500	83.1500	+5.187%	8	265	+25.761%
2025-07-31	78.5500	79.0500	78.2000	79.0500	-23.096%	18	262	+32.283%
2025-07-30	101.5200	103.1300	101.5200	102.7900	+6.906%	21	261	+1.732%
2025-07-28	96.7500	96.7500	95.6000	96.1500	-1.988%	4	258	+8.757%
2025-07-25	98.7500	98.7500	98.0500	98.1000	-0.051%	17	257	+6.595%
2025-07-24	98.5000	98.5000	97.2500	98.1500	-2.095%	14	264	+6.541%
2025-07-23	100.5000	100.5000	100.2500	100.2500	-3.671%	2	277	+4.309%
2025-07-22	104.0700	104.0700	104.0700	104.0700	+1.999%	1	276	+0.480%
2025-07-10	102.0300	102.0300	102.0300	102.0300	+2.543%	1	276	+2.489%
2025-07-09	99.6300	99.6400	99.5000	99.5000	-4.785%	14	276	+5.095%
2025-07-07	104.5000	104.5000	104.5000	104.5000	+2.200%	1	270	+0.067%
2025-06-30	102.1000	102.2500	102.1000	102.2500	-3.447%	10	270	+2.269%
2025-06-27	105.9000	105.9000	105.9000	105.9000	-0.236%	1	261	-1.256%
2025-06-26	107.0500	107.0500	106.1500	106.1500	-9.312%	13	261	-1.488%
2025-06-23	117.0500	117.0500	117.0500	117.0500	-2.984%	1	266	-10.662%
2025-06-20	120.6500	120.6500	120.6500	120.6500	+3.660%	2	266	-13.328%
2025-06-17	116.3900	116.3900	116.3900	116.3900	+1.033%	1	266	-10.156%
2025-06-16	118.4800	118.7300	115.2000	115.2000	-6.074%	217	266	-9.227%
2025-06-13	119.7000	122.6500	119.6500	122.6500	+1.784%	1,254	310	-14.741%
2025-06-12	122.0000	122.0000	120.5000	120.5000	+2.798%	6	39	-13.220%
2025-06-10	117.2200	117.2200	117.2200	117.2200	-0.745%	1	34	-10.792%
2025-06-09	118.1000	118.1000	118.1000	118.1000	-1.089%	10	34	-11.456%
2025-06-06	119.4000	119.4000	119.4000	119.4000	-3.570%	2	27	-12.420%
2025-06-04	126.5000	126.5000	123.8200	123.8200	-3.642%	24	32	-15.547%
2025-06-03	128.6200	128.6200	128.5000	128.5000	+0.391%	3	32	-18.623%
2025-06-02	128.7700	128.7700	128.0000	128.0000	-0.644%	4	29	-18.305%
2025-05-14	128.8300	128.8300	128.8300	128.8300	-14.908%	22	29	-18.831%
2025-05-08	151.4000	151.4000	151.4000	151.4000	-4.347%	3	7	-30.931%
2025-05-07	158.2800	158.2800	158.2800	158.2800	+2.380%	2	4	-33.934%
2025-05-02	154.6000	154.6000	154.6000	154.6000	-16.721%	4	4	-32.361%
2025-04-24	184.9300	185.6400	184.9300	185.6400	-10.362%	3	6	-43.671%
2025-04-09	207.1000	207.1000	207.1000	207.1000	-0.039%	1	4	-49.507%
2025-04-07	220.9500	220.9500	207.1800	207.1800	+26.152%	2	5	-49.527%
2025-04-02	164.2300	164.2300	164.2300	164.2300	-7.267%	2	4	-36.327%
2025-03-31	177.1000	177.1000	177.1000	177.1000	0.000%	2	2	-40.954%