Dark

META20271217P680
META Dec 17 2027 680.00 Put (META271217P00680000)
option OPRA

EOD

Sep 17, 2026

109.65+0.476%(+0.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	109.8000	109.8000	109.6500	109.6500	+0.476%	2	664	0.000%
2026-09-16	109.1300	109.1300	109.1300	109.1300	-4.297%	1	662	+0.476%
2026-09-14	118.0000	118.0000	114.0300	114.0300	-6.785%	17	662	-3.841%
2026-09-09	122.9000	123.7400	122.3300	122.3300	-19.067%	144	662	-10.365%
2026-08-10	148.0000	151.1500	148.0000	151.1500	-1.203%	481	525	-27.456%
2026-08-07	152.9900	152.9900	152.9900	152.9900	+1.486%	25	115	-28.329%
2026-08-03	150.5500	150.7500	150.5500	150.7500	+6.945%	2	115	-27.264%
2026-07-01	140.9600	140.9600	140.9600	140.9600	-15.095%	1	116	-22.212%
2026-06-22	166.0200	166.0200	166.0200	166.0200	+2.792%	1	116	-33.954%
2026-06-17	149.8500	161.5100	149.8500	161.5100	+18.801%	2	116	-32.109%
2026-05-22	135.9500	135.9500	135.9500	135.9500	-0.636%	1	116	-19.345%
2026-05-08	136.8200	136.8200	136.8200	136.8200	+2.104%	3	117	-19.858%
2026-05-06	134.0000	134.0000	134.0000	134.0000	-3.284%	1	117	-18.172%
2026-05-01	138.5500	138.5500	138.5500	138.5500	+19.594%	1	117	-20.859%
2026-04-29	116.8500	116.8500	115.8500	115.8500	+0.303%	2	117	-5.352%
2026-04-27	115.4800	115.5000	115.4800	115.5000	-1.408%	3	116	-5.065%
2026-04-24	117.1500	117.1500	117.1500	117.1500	+3.198%	3	116	-6.402%
2026-04-17	113.5200	113.5200	113.5200	113.5200	-4.283%	2	116	-3.409%
2026-04-15	118.6000	118.6000	118.6000	118.6000	-14.368%	10	114	-7.546%
2026-04-09	138.4900	138.5000	138.4900	138.5000	-2.155%	7	116	-20.830%
2026-04-08	150.2500	151.7900	141.4000	141.5500	-26.927%	7	123	-22.536%
2026-03-27	187.0100	193.7100	187.0000	193.7100	+34.849%	13	120	-43.395%
2026-03-23	143.6500	143.6500	143.6500	143.6500	-4.754%	1	124	-23.669%
2026-03-20	150.8200	150.8200	150.8200	150.8200	+3.217%	2	125	-27.297%
2026-03-19	146.1200	146.1200	146.1200	146.1200	+0.564%	4	127	-24.959%
2026-03-13	142.3400	145.3000	142.3400	145.3000	+20.983%	12	123	-24.535%
2026-03-05	119.3000	120.1000	119.3000	120.1000	-0.340%	4	111	-8.701%
2026-03-04	120.5100	120.7500	120.5100	120.5100	-7.014%	10	113	-9.012%
2026-02-25	129.6000	129.6000	129.6000	129.6000	-2.004%	10	129	-15.394%
2026-02-23	129.6800	132.2600	129.3700	132.2500	+4.142%	20	129	-17.089%
2026-02-20	126.9900	127.0300	126.9900	126.9900	-4.626%	5	124	-13.655%
2026-02-19	132.3500	133.1600	132.3500	133.1500	-0.597%	5	119	-17.649%
2026-02-18	133.9500	133.9500	133.9500	133.9500	+2.983%	4	116	-18.141%
2026-02-12	122.0000	130.0700	122.0000	130.0700	+10.369%	6	112	-15.699%
2026-02-09	117.9500	117.9500	117.8500	117.8500	-5.341%	7	110	-6.958%
2026-02-06	124.5000	124.5000	124.5000	124.5000	+4.420%	2	109	-11.928%
2026-02-05	123.4500	123.4500	117.5500	119.2300	+1.060%	24	109	-8.035%
2026-02-04	112.0000	118.1000	112.0000	117.9800	+16.754%	12	105	-7.061%
2026-01-29	102.6200	102.6200	101.0500	101.0500	-30.334%	11	104	+8.511%
2026-01-21	144.9000	145.0500	144.9000	145.0500	+11.861%	2	103	-24.405%
2026-01-12	129.6700	129.6700	129.6700	129.6700	-0.215%	10	102	-15.439%
2026-01-07	129.9500	129.9500	129.9500	129.9500	+4.294%	1	102	-15.621%
2025-12-22	124.6000	124.6000	124.6000	124.6000	-2.656%	1	100	-11.998%
2025-12-17	127.7500	128.0000	127.7500	128.0000	+0.708%	11	100	-14.336%
2025-12-08	127.1000	127.1000	127.1000	127.1000	-5.726%	1	110	-13.729%
2025-12-02	134.8500	134.8500	134.8200	134.8200	-4.498%	2	110	-18.669%
2025-11-26	141.1700	141.1700	141.1700	141.1700	-10.737%	3	113	-22.328%
2025-11-21	159.4700	159.4800	158.1500	158.1500	+0.835%	11	113	-30.667%
2025-11-14	156.8400	156.8400	156.8400	156.8400	+9.717%	2	113	-30.088%
2025-11-10	142.9500	142.9500	142.9500	142.9500	-3.802%	15	113	-23.295%
2025-11-06	148.6000	148.6000	148.6000	148.6000	+7.176%	3	110	-26.211%
2025-11-03	134.9000	138.6500	134.9000	138.6500	+1.367%	13	118	-20.916%
2025-10-31	133.0000	136.7800	133.0000	136.7800	+11.167%	14	118	-19.835%
2025-10-30	128.9700	128.9700	123.0400	123.0400	+21.281%	31	105	-10.883%
2025-10-21	101.4500	101.4500	101.4500	101.4500	-0.049%	1	87	+8.083%
2025-10-20	102.1900	102.1900	101.5000	101.5000	-8.062%	41	88	+8.030%
2025-10-14	112.9200	112.9200	110.1000	110.4000	+2.908%	3	122	-0.679%
2025-10-13	107.2800	107.2800	107.2800	107.2800	-2.117%	1	123	+2.209%
2025-10-10	109.6000	109.6000	109.6000	109.6000	-0.797%	2	122	+0.046%
2025-10-06	111.4700	111.6000	110.4800	110.4800	+8.208%	13	120	-0.751%
2025-10-02	102.1000	102.1000	102.1000	102.1000	-0.700%	40	120	+7.395%
2025-10-01	102.8200	102.8200	102.8200	102.8200	+8.804%	1	80	+6.643%
2025-09-26	92.9000	95.5000	92.5200	94.5000	+2.439%	30	80	+16.032%
2025-09-25	92.2500	92.2500	92.2500	92.2500	+9.913%	28	83	+18.862%
2025-09-22	83.9300	83.9300	83.9300	83.9300	+1.733%	1	59	+30.645%
2025-09-18	82.5000	82.5000	82.5000	82.5000	-4.215%	1	60	+32.909%
2025-09-16	86.6000	86.6000	86.1300	86.1300	+0.151%	3	59	+27.308%
2025-09-15	86.0000	86.0000	86.0000	86.0000	-3.153%	2	62	+27.500%
2025-09-10	88.1000	88.8000	88.1000	88.8000	+1.139%	3	62	+23.480%
2025-09-09	87.8000	87.8000	87.8000	87.8000	-0.454%	2	62	+24.886%
2025-09-08	86.3000	88.2000	86.3000	88.2000	-0.057%	8	64	+24.320%
2025-09-05	88.2500	88.2500	88.2500	88.2500	-0.898%	2	65	+24.249%
2025-09-04	89.0500	89.0500	89.0500	89.0500	-5.567%	1	65	+23.133%
2025-08-20	96.7800	96.7800	94.3000	94.3000	+4.871%	3	66	+16.278%
2025-08-19	89.9200	89.9200	89.9200	89.9200	+2.066%	1	67	+21.942%
2025-08-18	88.8200	88.8200	88.1000	88.1000	+5.320%	6	66	+24.461%
2025-08-12	83.6500	83.6500	83.6500	83.6500	-6.358%	15	63	+31.082%
2025-08-08	89.3300	89.3300	89.3300	89.3300	+0.654%	2	63	+22.747%
2025-08-07	88.7500	88.7500	88.7500	88.7500	+1.082%	1	61	+23.549%
2025-08-06	87.8000	87.8000	87.8000	87.8000	-2.336%	1	61	+24.886%
2025-08-05	86.1000	89.9000	83.9000	89.9000	+3.931%	60	61	+21.969%
2025-08-04	88.2500	89.4000	86.5000	86.5000	-8.301%	54	69	+26.763%
2025-08-01	92.7500	94.3300	92.7500	94.3300	+13.856%	2	58	+16.241%
2025-07-31	83.9000	84.0000	82.0500	82.8500	-21.610%	23	57	+32.348%
2025-07-30	105.6700	105.6900	105.6700	105.6900	+5.606%	10	57	+3.747%
2025-07-28	100.0800	100.0800	100.0800	100.0800	-1.612%	1	47	+9.562%
2025-07-25	101.7200	101.7200	101.7200	101.7200	-1.530%	1	46	+7.796%
2025-07-24	103.7500	103.7500	103.3000	103.3000	-1.431%	2	47	+6.147%
2025-07-23	104.8000	104.8000	104.8000	104.8000	-2.010%	1	47	+4.628%
2025-07-21	106.9500	106.9500	106.9500	106.9500	-2.418%	2	47	+2.525%
2025-07-16	109.6000	109.6000	109.6000	109.6000	+1.200%	2	49	+0.046%
2025-07-15	108.3000	108.3000	108.3000	108.3000	+2.673%	1	47	+1.247%
2025-07-14	105.4800	105.4800	105.4800	105.4800	-2.152%	1	46	+3.953%
2025-07-11	107.8000	107.8000	107.8000	107.8000	+3.854%	1	45	+1.716%
2025-07-09	103.8000	104.1000	103.8000	103.8000	-7.979%	3	44	+5.636%
2025-07-02	112.8000	112.8000	112.8000	112.8000	0.000%	1	43	-2.793%
2025-07-01	112.8000	112.8000	112.8000	112.8000	+1.530%	1	42	-2.793%
2025-06-26	111.1000	111.1000	111.1000	111.1000	-4.701%	2	41	-1.305%
2025-06-25	116.5800	116.5800	116.5800	116.5800	-4.231%	2	43	-5.944%
2025-06-23	121.7300	121.7300	121.7300	121.7300	-4.150%	1	41	-9.924%
2025-06-20	127.2300	127.2300	127.0000	127.0000	+4.098%	42	40	-13.661%
2025-06-18	121.1000	122.0000	121.1000	122.0000	-5.036%	2	19	-10.123%
2025-06-13	128.2200	128.4700	127.9800	128.4700	-0.411%	6	19	-14.649%
2025-06-04	129.7500	129.7500	129.0000	129.0000	-9.607%	3	17	-15.000%
2025-05-30	142.7100	142.7100	142.7100	142.7100	-0.049%	6	15	-23.166%
2025-05-12	142.7800	142.7800	142.7800	142.7800	-10.241%	5	15	-23.204%
2025-05-05	159.0700	159.0700	159.0700	159.0700	-25.886%	3	10	-31.068%
2025-04-22	214.7700	214.7700	214.6300	214.6300	+0.463%	2	10	-48.912%
2025-04-04	213.6400	213.6400	213.6400	213.6400	+22.500%	2	10	-48.675%
2025-03-28	172.6500	174.7500	172.6500	174.4000	+6.212%	8	9	-37.127%
2025-03-11	164.2000	164.2000	164.2000	164.2000	+9.161%	10	10	-33.222%
2025-03-07	150.4400	150.4400	150.4200	150.4200	0.000%	38	10	-27.104%