Dark

META20271217P690
META Dec 17 2027 690.00 Put (META271217P00690000)
option OPRA

EOD

Sep 14, 2026

119.53-7.742%(-10.03)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	119.5300	119.5300	119.5300	119.5300	-7.742%	12	181	0.000%
2026-09-09	130.7500	133.1600	129.5600	129.5600	-20.418%	160	181	-7.742%
2026-08-26	162.7000	162.8000	162.7000	162.8000	+9.269%	6	153	-26.579%
2026-08-11	148.9900	148.9900	148.9900	148.9900	-8.025%	1	153	-19.773%
2026-08-05	157.9800	161.9900	157.9800	161.9900	-1.830%	6	153	-26.211%
2026-08-04	162.8100	165.9300	162.8100	165.0100	+5.022%	32	153	-27.562%
2026-08-03	157.3400	157.3400	157.1200	157.1200	-18.324%	28	177	-23.924%
2026-07-30	190.5000	192.3700	190.5000	192.3700	+17.299%	9	163	-37.865%
2026-07-29	164.0000	164.0000	164.0000	164.0000	+2.213%	1	171	-27.116%
2026-07-27	160.2100	160.6600	160.2100	160.4500	+16.310%	4	170	-25.503%
2026-07-21	137.9500	137.9500	137.9500	137.9500	-9.327%	1	170	-13.353%
2026-07-01	151.5000	152.1400	149.4400	152.1400	-10.162%	30	171	-21.434%
2026-06-29	169.7200	169.7200	169.1900	169.3500	-4.892%	24	181	-29.418%
2026-06-26	179.0600	179.2000	177.7800	178.0600	+7.915%	16	171	-32.871%
2026-06-10	165.0000	165.0000	165.0000	165.0000	+14.456%	1	157	-27.558%
2026-05-26	144.1600	144.1600	144.1600	144.1600	+1.378%	5	157	-17.085%
2026-05-07	142.2000	142.2000	142.2000	142.2000	+17.637%	10	153	-15.942%
2026-04-17	120.8800	120.8800	120.8800	120.8800	-2.712%	1	143	-1.117%
2026-04-15	124.2500	124.2500	124.2500	124.2500	-17.862%	5	144	-3.799%
2026-04-08	155.5600	158.3100	143.8500	151.2700	-23.477%	43	149	-20.982%
2026-03-27	197.6800	197.6800	197.6800	197.6800	+5.110%	9	153	-39.534%
2026-03-26	179.6200	188.0700	179.6200	188.0700	+18.964%	12	144	-36.444%
2026-03-24	158.0900	158.0900	158.0900	158.0900	+3.952%	10	136	-24.391%
2026-03-13	151.9800	152.0800	151.9800	152.0800	+15.431%	2	126	-21.403%
2026-03-11	131.7500	131.7500	131.7500	131.7500	+0.480%	4	125	-9.275%
2026-03-05	130.9100	131.1200	130.9100	131.1200	-0.892%	6	129	-8.839%
2026-03-03	132.1000	132.3000	132.1000	132.3000	+0.114%	15	127	-9.652%
2026-03-02	134.7300	134.7400	132.1500	132.1500	-5.404%	26	127	-9.550%
2026-02-23	139.7500	139.7500	139.7000	139.7000	-2.594%	2	106	-14.438%
2026-02-17	143.4200	143.4200	143.4200	143.4200	+15.708%	1	106	-16.657%
2026-02-09	123.0500	123.9500	123.0500	123.9500	+0.879%	10	105	-3.566%
2026-02-05	122.8700	122.8700	122.8700	122.8700	+14.457%	1	105	-2.718%
2026-01-29	107.3500	107.3500	107.3500	107.3500	-22.125%	4	105	+11.346%
2026-01-22	137.8500	137.8500	137.8500	137.8500	-9.843%	1	105	-13.290%
2026-01-21	152.7000	152.9000	152.7000	152.9000	+0.526%	2	106	-21.825%
2026-01-20	152.1000	152.1000	152.1000	152.1000	+15.271%	10	106	-21.414%
2026-01-09	131.9500	131.9500	131.9500	131.9500	-2.433%	1	107	-9.413%
2026-01-07	135.2400	135.2400	135.2400	135.2400	+6.221%	1	108	-11.616%
2025-12-30	127.3200	127.3200	127.3200	127.3200	-0.508%	1	107	-6.118%
2025-12-26	127.7400	127.9700	127.7400	127.9700	+0.408%	16	108	-6.595%
2025-12-24	127.4500	127.4500	127.4500	127.4500	-6.239%	1	121	-6.214%
2025-12-04	135.9200	135.9300	135.9200	135.9300	-4.523%	4	121	-12.065%
2025-12-01	142.3700	142.3700	142.3700	142.3700	-3.143%	1	125	-16.043%
2025-11-26	146.9900	146.9900	146.9900	146.9900	-0.136%	4	120	-18.682%
2025-11-25	147.2100	147.2100	147.1900	147.1900	-8.413%	3	120	-18.792%
2025-11-14	160.7100	160.7100	160.7100	160.7100	+8.698%	3	123	-25.624%
2025-11-10	147.8500	147.8500	147.8500	147.8500	-8.565%	10	120	-19.155%
2025-11-07	161.7000	161.8100	161.7000	161.7000	+5.686%	16	110	-26.079%
2025-11-06	153.0000	153.0000	153.0000	153.0000	+5.046%	1	94	-21.876%
2025-11-05	149.1500	149.1500	145.6500	145.6500	-2.705%	6	94	-17.933%
2025-11-04	148.4500	149.7500	148.4500	149.7000	+14.871%	31	89	-20.154%
2025-10-30	130.0000	133.8000	130.0000	130.3200	+31.876%	3	72	-8.280%
2025-10-27	98.8200	98.8200	98.8200	98.8200	-14.055%	1	72	+20.957%
2025-10-14	114.7800	114.9800	114.7800	114.9800	+2.835%	2	72	+3.957%
2025-10-10	111.8100	111.8100	111.8100	111.8100	+1.415%	10	73	+6.905%
2025-10-03	110.2500	110.2500	110.2500	110.2500	+4.305%	2	63	+8.417%
2025-10-02	105.7000	105.7000	105.7000	105.7000	-2.039%	1	65	+13.084%
2025-10-01	109.2500	109.2500	107.9000	107.9000	+6.410%	3	66	+10.778%
2025-09-30	102.5000	102.5000	101.4000	101.4000	+5.351%	2	64	+17.880%
2025-09-29	96.2500	96.2500	96.2500	96.2500	-2.036%	1	64	+24.187%
2025-09-26	98.2500	98.2500	98.2500	98.2500	+1.143%	1	64	+21.659%
2025-09-25	97.2500	97.2500	95.0000	97.1400	+6.129%	3	64	+23.049%
2025-09-23	91.5300	91.5300	91.5300	91.5300	+4.047%	1	64	+30.591%
2025-09-22	87.9700	87.9700	87.9700	87.9700	+1.360%	1	64	+35.876%
2025-09-18	86.5500	86.7900	86.5500	86.7900	-1.932%	2	63	+37.723%
2025-09-16	90.7500	90.7500	88.5000	88.5000	-2.210%	3	65	+35.062%
2025-09-09	90.5000	90.5000	90.5000	90.5000	-6.701%	2	66	+32.077%
2025-09-03	97.0000	97.0000	97.0000	97.0000	-2.020%	1	66	+23.227%
2025-08-29	99.0000	99.0000	99.0000	99.0000	+3.125%	1	67	+20.737%
2025-08-27	96.0000	96.0000	96.0000	96.0000	-0.518%	5	67	+24.510%
2025-08-22	96.5000	96.5000	96.5000	96.5000	-1.420%	1	72	+23.865%
2025-08-20	97.8900	97.8900	97.8900	97.8900	+4.083%	1	73	+22.106%
2025-08-19	94.0500	94.0500	94.0500	94.0500	+2.228%	1	72	+27.092%
2025-08-18	94.3200	94.3200	92.0000	92.0000	+5.711%	7	73	+29.924%
2025-08-15	87.0300	87.0300	87.0300	87.0300	+1.374%	4	69	+37.343%
2025-08-12	87.4400	87.4400	85.8500	85.8500	-6.654%	3	69	+39.231%
2025-08-08	91.9700	91.9700	91.9700	91.9700	-0.809%	1	69	+29.966%
2025-08-05	89.3100	92.7200	89.3100	92.7200	+1.857%	2	68	+28.915%
2025-08-04	93.5000	93.5000	91.0300	91.0300	-7.724%	33	68	+31.308%
2025-08-01	95.7700	98.6500	95.5500	98.6500	+12.230%	8	69	+21.166%
2025-07-31	87.8000	88.8400	85.5000	87.9000	-22.316%	28	73	+35.984%
2025-07-30	112.3700	113.1500	112.3700	113.1500	+8.122%	20	69	+5.639%
2025-07-28	105.2500	105.2500	104.6500	104.6500	-2.533%	6	49	+14.219%
2025-07-24	107.0000	107.3700	107.0000	107.3700	-2.718%	11	46	+11.325%
2025-07-21	110.3700	110.3700	110.3700	110.3700	-5.140%	3	51	+8.299%
2025-07-18	116.5800	116.5800	116.3500	116.3500	+3.884%	12	53	+2.733%
2025-07-15	112.0000	112.0000	112.0000	112.0000	+2.781%	3	54	+6.723%
2025-07-09	109.0000	109.0000	108.9700	108.9700	-5.531%	6	53	+9.691%
2025-07-07	115.3500	115.3500	115.3500	115.3500	+2.625%	1	51	+3.624%
2025-06-30	111.0000	112.4000	111.0000	112.4000	-2.082%	4	52	+6.343%
2025-06-27	113.9500	114.7900	113.9500	114.7900	-0.769%	3	50	+4.129%
2025-06-26	116.1500	116.6500	115.5000	115.6800	-4.452%	44	51	+3.328%
2025-06-24	123.5500	123.5500	121.0700	121.0700	-8.440%	2	26	-1.272%
2025-06-20	131.3900	132.2300	131.3900	132.2300	+5.514%	4	27	-9.604%
2025-06-16	126.1900	126.1900	125.3200	125.3200	-6.106%	2	26	-4.620%
2025-06-13	133.0000	133.4700	132.9800	133.4700	+2.276%	30	24	-10.444%
2025-06-12	130.5000	130.5000	130.5000	130.5000	+2.145%	1	10	-8.406%
2025-06-10	128.0000	128.0000	127.3500	127.7600	-1.130%	10	11	-6.442%
2025-06-09	126.4500	129.2200	126.4500	129.2200	+0.694%	3	17	-7.499%
2025-06-06	128.9600	130.0200	128.3300	128.3300	-3.765%	6	14	-6.857%
2025-06-05	131.6000	133.3500	131.6000	133.3500	-21.025%	12	15	-10.364%
2025-05-09	168.8500	168.8500	168.8500	168.8500	-27.364%	2	5	-29.209%
2025-04-21	232.4600	232.4600	232.4600	232.4600	+18.857%	4	4	-48.580%
2025-04-03	195.5800	195.5800	195.5800	195.5800	0.000%	1	1	-38.884%