Dark

META20271217P730
META Dec 17 2027 730.00 Put (META271217P00730000)
option OPRA

EOD

Sep 15, 2026

142.10-26.696%(-51.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	142.1000	142.1000	142.1000	142.1000	-26.696%	4	261	0.000%
2026-08-26	191.1500	193.8500	190.9500	193.8500	-7.690%	184	265	-26.696%
2026-08-19	210.0000	210.0000	210.0000	210.0000	+12.655%	4	139	-32.333%
2026-08-03	186.4100	186.4100	186.4100	186.4100	-1.370%	4	139	-23.770%
2026-07-29	189.0000	189.0000	189.0000	189.0000	+0.372%	2	135	-24.815%
2026-07-27	182.1300	188.3000	182.1300	188.3000	+10.856%	22	135	-24.535%
2026-07-20	169.8600	169.8600	169.8600	169.8600	-3.893%	1	136	-16.343%
2026-07-17	176.7400	176.7400	176.7400	176.7400	+11.402%	1	136	-19.599%
2026-07-15	161.9000	161.9000	155.3000	158.6500	-22.230%	3	137	-10.432%
2026-06-24	204.4000	204.4000	204.0000	204.0000	+12.217%	8	134	-30.343%
2026-06-16	181.7900	181.7900	181.7900	181.7900	-3.205%	7	139	-21.833%
2026-06-08	187.8100	187.8100	187.8100	187.8100	+7.320%	3	132	-24.338%
2026-06-01	175.0000	175.0000	175.0000	175.0000	+9.375%	3	132	-18.800%
2026-05-28	160.0000	160.0000	160.0000	160.0000	+0.006%	2	135	-11.188%
2026-05-27	159.9200	159.9900	159.9200	159.9900	-6.219%	5	137	-11.182%
2026-05-26	171.9100	171.9100	170.6000	170.6000	-3.068%	10	139	-16.706%
2026-05-11	176.0000	176.0000	176.0000	176.0000	+2.367%	5	147	-19.261%
2026-05-01	171.9300	171.9300	171.9300	171.9300	+22.370%	1	142	-17.350%
2026-04-17	140.5000	140.5000	140.5000	140.5000	-15.387%	2	142	+1.139%
2026-04-10	166.0500	166.0500	166.0500	166.0500	-7.016%	5	140	-14.423%
2026-04-08	178.5700	178.5800	178.5700	178.5800	-10.844%	6	140	-20.428%
2026-04-07	200.3000	200.3000	200.3000	200.3000	+11.831%	6	146	-29.056%
2026-03-23	179.1000	179.1100	178.8500	179.1100	+3.964%	5	140	-20.663%
2026-03-13	172.2800	172.2800	172.2800	172.2800	+9.169%	5	140	-17.518%
2026-03-09	164.0500	164.3500	157.8100	157.8100	+3.529%	27	140	-9.955%
2026-03-05	152.4300	152.4300	152.4300	152.4300	-1.974%	10	148	-6.777%
2026-02-20	155.5000	155.5000	155.5000	155.5000	-5.096%	1	148	-8.617%
2026-02-18	163.8500	163.8500	163.8500	163.8500	+3.473%	1	147	-13.274%
2026-02-12	158.3500	158.3500	158.3500	158.3500	+8.385%	3	147	-10.262%
2026-02-10	146.1000	146.1000	146.1000	146.1000	+14.678%	3	146	-2.738%
2026-02-02	127.1800	129.1300	127.1800	127.4000	+0.457%	5	146	+11.538%
2026-01-30	126.8500	126.8500	126.8200	126.8200	+0.531%	3	149	+12.049%
2026-01-29	126.1500	126.1500	126.1500	126.1500	-21.985%	13	150	+12.644%
2026-01-22	161.6500	161.7000	161.6500	161.7000	-7.547%	2	154	-12.121%
2026-01-21	174.9500	174.9500	174.9000	174.9000	+6.000%	2	153	-18.754%
2025-12-02	165.0000	165.0000	165.0000	165.0000	-9.341%	2	152	-13.879%
2025-11-24	182.0000	182.0000	182.0000	182.0000	-7.941%	1	150	-21.923%
2025-11-20	197.6900	197.7000	197.6900	197.7000	+5.143%	10	151	-28.123%
2025-11-17	188.0300	188.0300	188.0300	188.0300	+2.580%	1	154	-24.427%
2025-11-14	183.3000	183.3000	183.3000	183.3000	-1.979%	1	153	-22.477%
2025-11-07	187.0000	187.0000	187.0000	187.0000	+10.292%	1	153	-24.011%
2025-11-03	169.5500	169.5500	169.5500	169.5500	+9.444%	1	153	-16.190%
2025-10-30	152.1800	154.9200	152.1800	154.9200	+27.370%	2	153	-8.275%
2025-10-24	122.7500	122.7500	121.6300	121.6300	-7.011%	3	154	+16.830%
2025-10-13	134.9600	134.9600	130.8000	130.8000	-3.003%	2	154	+8.639%
2025-10-10	123.5000	134.8500	123.4800	134.8500	+8.174%	4	152	+5.376%
2025-10-09	125.8500	125.8500	124.6600	124.6600	-6.306%	3	153	+13.990%
2025-10-07	133.0500	133.0500	133.0500	133.0500	-0.620%	1	153	+6.802%
2025-10-06	133.8800	133.8800	133.8800	133.8800	+3.263%	2	153	+6.140%
2025-10-03	129.7000	130.0200	129.6500	129.6500	+2.571%	10	153	+9.603%
2025-10-01	130.0000	130.0000	126.2500	126.4000	+4.446%	6	154	+12.421%
2025-09-30	121.0200	121.0200	121.0200	121.0200	+12.056%	1	150	+17.419%
2025-09-22	108.0000	108.0000	108.0000	108.0000	+3.697%	1	149	+31.574%
2025-09-18	104.1500	104.1500	104.1500	104.1500	-1.838%	6	149	+36.438%
2025-09-17	108.4000	108.4000	106.1000	106.1000	-2.059%	2	149	+33.930%
2025-09-16	108.3300	108.3300	108.3300	108.3300	-0.276%	1	149	+31.173%
2025-09-15	108.6300	108.6300	108.6300	108.6300	+0.028%	1	150	+30.811%
2025-09-09	108.6000	108.6000	108.6000	108.6000	-2.382%	1	149	+30.847%
2025-09-05	109.4200	112.2500	109.4200	111.2500	+0.316%	4	150	+27.730%
2025-09-04	109.2500	110.9000	109.2500	110.9000	-3.774%	2	149	+28.133%
2025-09-03	116.0000	116.2000	115.1000	115.2500	-2.882%	22	149	+23.297%
2025-09-02	122.3500	122.3500	118.6700	118.6700	+1.801%	10	131	+19.744%
2025-08-29	115.9500	116.5700	115.9500	116.5700	+3.913%	5	118	+21.901%
2025-08-28	112.1800	112.1800	112.1800	112.1800	-1.760%	1	118	+26.671%
2025-08-26	113.3800	114.1900	113.3800	114.1900	+0.875%	5	117	+24.442%
2025-08-22	113.6500	113.6500	113.2000	113.2000	-5.863%	14	117	+25.530%
2025-08-20	120.5000	120.5000	120.2500	120.2500	+9.269%	12	115	+18.170%
2025-08-18	110.0500	110.0500	110.0500	110.0500	+6.062%	2	107	+29.123%
2025-08-15	103.1400	103.7600	102.7700	103.7600	-0.594%	21	105	+36.951%
2025-08-12	104.3800	104.3800	104.3800	104.3800	-4.440%	1	84	+36.137%
2025-08-07	109.2300	109.2300	109.2300	109.2300	+0.331%	1	85	+30.092%
2025-08-04	111.2000	111.2000	108.8700	108.8700	+4.783%	5	85	+30.523%
2025-07-31	104.8600	104.8600	102.4600	103.9000	-20.687%	13	90	+36.766%
2025-07-30	131.0000	131.0000	131.0000	131.0000	+1.906%	2	89	+8.473%
2025-07-29	128.5500	128.5500	128.5500	128.5500	+3.046%	1	89	+10.541%
2025-07-28	124.7500	124.7500	124.7500	124.7500	-0.756%	6	89	+13.908%
2025-07-25	125.7000	125.7000	125.7000	125.7000	-0.985%	20	89	+13.047%
2025-07-24	125.8100	126.9500	125.8100	126.9500	-2.248%	8	69	+11.934%
2025-07-10	129.8700	129.8700	129.8700	129.8700	-3.464%	2	62	+9.417%
2025-07-07	135.0000	135.0000	134.5300	134.5300	+1.036%	3	63	+5.627%
2025-07-01	132.7000	133.1500	132.7000	133.1500	+2.187%	2	60	+6.722%
2025-06-30	130.0500	130.3000	130.0500	130.3000	-3.231%	11	58	+9.056%
2025-06-27	133.7500	134.6500	133.7500	134.6500	-0.111%	19	69	+5.533%
2025-06-26	137.8200	137.8200	134.8000	134.8000	-5.284%	33	58	+5.415%
2025-06-24	142.4000	142.4000	142.3200	142.3200	-2.347%	57	50	-0.155%
2025-06-16	146.4500	146.4500	144.8500	145.7400	-1.627%	41	56	-2.498%
2025-06-11	148.1500	148.1500	148.1500	148.1500	-0.142%	1	21	-4.084%
2025-06-06	148.3500	148.3800	148.3500	148.3600	-5.304%	8	20	-4.219%
2025-06-04	156.6700	156.6700	156.6700	156.6700	-2.798%	2	20	-9.300%
2025-06-02	162.3500	162.3600	161.1800	161.1800	-7.202%	6	20	-11.838%
2025-05-20	173.6900	173.6900	173.6900	173.6900	-24.519%	10	14	-18.188%
2025-04-23	229.3400	230.1100	229.3400	230.1100	+13.165%	2	4	-38.247%
2025-04-01	203.3400	203.3400	203.3400	203.3400	+2.806%	1	4	-30.117%
2025-03-19	197.7900	197.7900	197.7900	197.7900	-4.886%	1	3	-28.156%
2025-03-18	207.9500	207.9500	207.9500	207.9500	+9.131%	2	2	-31.666%
2025-03-14	190.5500	190.5500	190.5500	190.5500	-1.905%	4	2	-25.426%
2025-03-13	194.2500	194.2500	194.2500	194.2500	-2.632%	6	6	-26.847%
2025-03-10	199.5000	199.5000	199.5000	199.5000	0.000%	6	6	-28.772%