Dark

META20271217P740
META Dec 17 2027 740.00 Put (META271217P00740000)
option OPRA

EOD

Sep 17, 2026

144.85-26.943%(-53.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	144.8500	144.8500	144.8500	144.8500	-26.943%	1	216	0.000%
2026-08-12	198.2800	198.2800	198.2700	198.2700	+1.495%	3	215	-26.943%
2026-07-28	195.2500	195.3500	195.2500	195.3500	+0.613%	2	215	-25.851%
2026-07-24	194.1600	194.1600	194.1600	194.1600	+9.993%	1	217	-25.397%
2026-07-20	176.5200	176.5200	176.5200	176.5200	-3.856%	1	217	-17.941%
2026-07-17	183.6000	183.6000	183.6000	183.6000	+12.707%	1	218	-21.106%
2026-07-15	167.6500	167.6500	162.9000	162.9000	-4.317%	2	219	-11.080%
2026-07-14	170.2500	170.2500	170.2500	170.2500	-14.918%	6	218	-14.919%
2026-06-18	200.1000	200.1000	200.1000	200.1000	+8.186%	7	212	-27.611%
2026-06-16	184.9600	184.9600	184.9600	184.9600	-1.286%	5	212	-21.686%
2026-06-15	187.3700	187.3700	187.3700	187.3700	+7.901%	2	207	-22.693%
2026-06-01	173.6500	173.6500	173.6500	173.6500	-2.048%	2	205	-16.585%
2026-05-08	179.3400	179.3400	177.2800	177.2800	+21.259%	4	207	-18.293%
2026-04-17	146.2000	146.2000	146.2000	146.2000	-3.613%	15	205	-0.923%
2026-04-15	151.6800	151.6800	151.6800	151.6800	-12.762%	5	208	-4.503%
2026-04-10	172.4800	173.8700	172.4800	173.8700	-13.065%	12	208	-16.691%
2026-04-01	200.0000	200.0000	200.0000	200.0000	-7.407%	1	198	-27.575%
2026-03-26	216.0000	216.0000	216.0000	216.0000	+20.247%	1	198	-32.940%
2026-03-13	179.6300	179.6300	179.6300	179.6300	+7.063%	1	199	-19.362%
2026-02-27	167.8100	167.8100	167.7800	167.7800	-0.698%	5	200	-13.667%
2026-02-13	168.9600	168.9600	168.9600	168.9600	+6.177%	2	200	-14.270%
2026-02-05	159.1300	159.1300	159.1300	159.1300	+4.877%	1	200	-8.974%
2026-02-04	151.7300	151.7300	151.7300	151.7300	+12.036%	1	201	-4.534%
2026-02-02	135.4300	135.4300	135.4300	135.4300	+2.003%	1	202	+6.956%
2026-01-30	132.7900	132.8000	132.7700	132.7700	+3.686%	5	202	+9.098%
2026-01-29	131.3500	131.3500	128.0500	128.0500	-23.916%	12	204	+13.120%
2026-01-22	168.3000	168.3000	168.3000	168.3000	-8.058%	1	207	-13.933%
2026-01-21	181.7500	183.0500	181.5500	183.0500	+7.601%	4	206	-20.869%
2025-12-10	170.1300	170.1300	170.1200	170.1200	-3.451%	2	205	-14.854%
2025-11-26	176.2000	176.2000	176.2000	176.2000	-1.964%	7	212	-17.792%
2025-11-25	179.7300	179.7300	179.7300	179.7300	-12.177%	7	212	-19.407%
2025-11-21	204.6500	204.6500	204.6500	204.6500	+1.162%	1	212	-29.221%
2025-11-18	204.2200	204.2200	202.3000	202.3000	+26.311%	21	212	-28.398%
2025-10-30	158.0900	164.7000	155.8800	160.1600	+30.967%	39	195	-9.559%
2025-10-28	122.2900	122.2900	122.2900	122.2900	-3.633%	1	198	+18.448%
2025-10-24	128.4100	128.4100	126.9000	126.9000	-3.351%	2	198	+14.145%
2025-10-20	131.3000	131.3000	131.3000	131.3000	-6.415%	1	198	+10.320%
2025-10-10	128.5800	140.3000	128.5800	140.3000	+8.148%	2	198	+3.243%
2025-10-09	130.1200	130.1300	129.7200	129.7300	-3.432%	6	198	+11.655%
2025-10-08	134.3400	134.3400	134.3400	134.3400	-5.228%	5	201	+7.823%
2025-10-06	141.7500	141.7500	141.7500	141.7500	+5.000%	1	201	+2.187%
2025-10-03	135.0000	135.0000	135.0000	135.0000	+1.093%	1	201	+7.296%
2025-10-01	133.7100	133.7100	133.5400	133.5400	+5.374%	2	201	+8.469%
2025-09-30	126.0200	130.2700	125.1700	126.7300	+4.090%	18	201	+14.298%
2025-09-26	122.8000	122.8000	121.7500	121.7500	+2.483%	2	210	+18.973%
2025-09-23	115.0600	118.8000	115.0600	118.8000	+5.385%	6	209	+21.928%
2025-09-19	112.7300	112.7300	112.7300	112.7300	+3.157%	1	204	+28.493%
2025-09-18	108.7000	109.2800	107.0600	109.2800	-1.461%	9	204	+32.549%
2025-09-17	112.7900	112.7900	110.9000	110.9000	-1.475%	11	203	+30.613%
2025-09-16	112.5600	112.5600	112.5600	112.5600	-1.994%	1	213	+28.687%
2025-09-15	114.4500	116.9900	113.6600	114.8500	-1.838%	31	212	+26.121%
2025-09-12	118.5600	118.5600	117.0000	117.0000	+1.167%	2	214	+23.803%
2025-09-10	115.4100	115.6500	115.4100	115.6500	+2.663%	11	214	+25.249%
2025-09-09	113.5000	114.6800	112.6500	112.6500	-1.097%	15	203	+28.584%
2025-09-08	113.9000	113.9000	113.9000	113.9000	-2.466%	5	216	+27.173%
2025-09-05	116.7800	116.7800	116.7800	116.7800	+0.542%	1	221	+24.037%
2025-09-04	114.1900	116.2100	114.1900	116.1500	-3.369%	18	220	+24.709%
2025-09-03	120.6500	121.0500	120.2000	120.2000	-0.637%	24	204	+20.507%
2025-08-29	121.5000	121.5000	120.2000	120.9700	+3.703%	19	195	+19.740%
2025-08-28	117.7000	117.7000	116.6500	116.6500	-2.792%	102	195	+24.175%
2025-08-27	120.0000	120.0000	120.0000	120.0000	+0.561%	1	111	+20.708%
2025-08-22	119.3300	119.3300	119.3300	119.3300	-3.070%	1	110	+21.386%
2025-08-21	123.1100	123.1100	123.1100	123.1100	+1.242%	1	110	+17.659%
2025-08-20	125.2000	125.2000	121.6000	121.6000	+13.613%	17	110	+19.120%
2025-08-15	107.3500	107.3500	107.0300	107.0300	-1.081%	22	95	+35.336%
2025-08-12	108.7300	108.7300	108.2000	108.2000	-7.805%	2	88	+33.872%
2025-08-07	117.3600	117.3600	117.3600	117.3600	+2.257%	2	87	+23.424%
2025-08-06	114.7700	114.7700	114.7700	114.7700	-1.060%	5	89	+26.209%
2025-08-05	116.0000	116.0000	116.0000	116.0000	-4.644%	1	84	+24.871%
2025-08-01	121.6300	121.6500	121.6300	121.6500	+12.358%	2	83	+19.071%
2025-07-31	108.2700	108.2700	108.2700	108.2700	-18.594%	5	82	+33.786%
2025-07-29	133.0000	133.0000	133.0000	133.0000	+0.438%	2	77	+8.910%
2025-07-28	132.4200	132.4200	132.4200	132.4200	+0.891%	1	77	+9.387%
2025-07-25	131.2500	131.2500	131.2500	131.2500	-0.493%	1	76	+10.362%
2025-07-24	131.9000	131.9000	131.9000	131.9000	-6.929%	1	77	+9.818%
2025-07-16	141.7200	141.7200	141.7200	141.7200	+5.048%	5	77	+2.209%
2025-07-10	134.9100	134.9100	134.9100	134.9100	+1.996%	2	77	+7.368%
2025-07-09	133.4500	133.4500	132.2700	132.2700	-5.575%	8	75	+9.511%
2025-07-03	140.0800	140.0800	140.0800	140.0800	-2.247%	22	95	+3.405%
2025-07-02	143.4800	143.4800	143.3000	143.3000	+3.653%	10	95	+1.082%
2025-07-01	138.3500	138.3500	138.2500	138.2500	+2.233%	2	92	+4.774%
2025-06-30	135.0500	135.7000	133.8500	135.2300	-2.817%	22	90	+7.114%
2025-06-27	139.4500	139.4500	139.1500	139.1500	-1.361%	2	81	+4.096%
2025-06-26	143.0700	143.0700	141.0700	141.0700	-4.294%	58	80	+2.680%
2025-06-24	147.4000	147.4000	147.4000	147.4000	-6.549%	35	58	-1.730%
2025-06-20	157.7300	157.7300	157.7300	157.7300	+5.132%	2	25	-8.166%
2025-06-16	150.0300	150.0300	150.0300	150.0300	-2.975%	6	24	-3.453%
2025-06-10	154.6300	154.6300	154.6300	154.6300	-3.567%	2	18	-6.325%
2025-06-04	160.3500	160.3500	160.3500	160.3500	-18.674%	2	18	-9.666%
2025-05-02	196.8500	197.1700	196.8500	197.1700	-17.006%	4	16	-26.535%
2025-04-23	236.7900	237.5700	236.7900	237.5700	-0.951%	2	15	-39.028%
2025-04-11	239.8500	239.8500	239.8500	239.8500	+3.980%	24	13	-39.608%
2025-04-03	230.6700	230.6700	230.6700	230.6700	0.000%	1	1	-37.205%