Dark

META20271217P750
META Dec 17 2027 750.00 Put (META271217P00750000)
option OPRA

EOD

Sep 15, 2026

154.68-1.647%(-2.59)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	155.4500	157.5700	154.6800	154.6800	-1.647%	28	516	0.000%
2026-09-14	157.7200	157.7200	157.2700	157.2700	-5.145%	105	514	-1.647%
2026-09-09	169.5000	169.5000	165.8000	165.8000	-10.494%	4	415	-6.707%
2026-09-08	183.5500	185.2400	183.5500	185.2400	-18.422%	2	415	-16.498%
2026-08-19	227.4100	227.4100	227.0700	227.0700	+11.703%	2	415	-31.880%
2026-07-29	203.2800	203.2800	203.2800	203.2800	+2.033%	1	415	-23.908%
2026-07-27	198.8200	199.5500	198.8200	199.2300	+18.343%	8	415	-22.361%
2026-07-15	166.5000	168.3500	166.5000	168.3500	-15.909%	3	417	-8.120%
2026-07-06	200.2000	200.2000	200.2000	200.2000	+8.169%	20	417	-22.737%
2026-05-08	182.4700	186.2800	182.4700	185.0800	-2.435%	20	397	-16.425%
2026-05-05	189.7000	189.7000	189.7000	189.7000	+20.705%	1	397	-18.461%
2026-04-29	157.1600	157.1600	157.1600	157.1600	-0.406%	1	397	-1.578%
2026-04-20	157.8000	157.8000	157.8000	157.8000	+4.090%	3	396	-1.977%
2026-04-17	151.6000	151.6000	151.6000	151.6000	-15.988%	15	396	+2.032%
2026-04-10	179.0100	180.4500	179.0100	180.4500	-0.852%	7	396	-14.281%
2026-04-08	182.0000	182.0000	182.0000	182.0000	-23.336%	5	396	-15.011%
2026-03-30	237.4000	237.4000	237.4000	237.4000	+31.816%	5	391	-34.844%
2026-03-17	179.8500	180.1000	179.8500	180.1000	-2.984%	2	391	-14.114%
2026-03-13	182.0000	185.6400	182.0000	185.6400	+12.885%	11	392	-16.677%
2026-03-05	164.4500	164.4500	164.4500	164.4500	-6.200%	10	391	-5.941%
2026-02-18	175.3200	175.3200	175.3200	175.3200	+10.647%	1	391	-11.773%
2026-02-10	158.4500	158.4500	158.4500	158.4500	+1.655%	1	391	-2.379%
2026-02-09	156.0000	156.0000	155.8700	155.8700	-2.030%	2	391	-0.763%
2026-02-05	159.1000	159.1000	159.1000	159.1000	+11.259%	1	391	-2.778%
2026-02-02	143.0000	143.0000	143.0000	143.0000	+3.872%	1	391	+8.168%
2026-01-30	138.0000	138.0000	137.6700	137.6700	+4.059%	8	392	+12.356%
2026-01-29	132.3000	132.3000	132.3000	132.3000	-19.196%	80	392	+16.916%
2026-01-28	163.7300	163.7300	163.7300	163.7300	-1.141%	20	312	-5.527%
2026-01-27	165.6200	165.6200	165.6200	165.6200	-8.066%	1	292	-6.605%
2026-01-22	180.1500	180.1500	180.1500	180.1500	+8.852%	1	293	-14.138%
2026-01-06	165.5000	165.5000	165.5000	165.5000	+1.690%	2	292	-6.538%
2025-12-26	162.7500	162.7500	162.7500	162.7500	-1.780%	1	291	-4.959%
2025-12-05	165.7000	165.7000	165.7000	165.7000	-1.761%	2	291	-6.651%
2025-12-04	168.6700	168.6700	168.6700	168.6700	-5.076%	15	290	-8.294%
2025-11-28	181.1000	181.1000	177.6900	177.6900	-16.085%	2	290	-12.950%
2025-11-21	211.7500	211.7500	211.7500	211.7500	-0.587%	1	290	-26.952%
2025-11-20	213.0000	213.0000	213.0000	213.0000	+0.972%	1	291	-27.380%
2025-11-18	210.9500	210.9500	210.9500	210.9500	+5.039%	5	291	-26.675%
2025-11-17	200.8300	200.8300	200.8300	200.8300	+1.918%	3	291	-22.980%
2025-11-14	197.0500	197.0500	197.0500	197.0500	+5.419%	1	291	-21.502%
2025-11-10	186.6500	186.9200	186.6500	186.9200	+2.142%	2	291	-17.248%
2025-11-05	183.0000	183.0000	183.0000	183.0000	-2.139%	1	291	-15.475%
2025-11-04	187.0000	187.0000	187.0000	187.0000	+3.030%	1	291	-17.283%
2025-11-03	177.2000	181.5000	177.2000	181.5000	+0.610%	38	322	-14.777%
2025-10-31	180.4000	180.4000	180.4000	180.4000	+9.320%	2	322	-14.257%
2025-10-30	171.0000	172.2600	165.0200	165.0200	+25.443%	33	322	-6.266%
2025-10-29	131.5500	131.5500	131.5500	131.5500	+3.395%	1	306	+17.583%
2025-10-28	127.2300	127.2300	127.2300	127.2300	-0.290%	1	306	+21.575%
2025-10-27	127.6000	127.6000	127.6000	127.6000	-3.509%	2	306	+21.223%
2025-10-24	133.2000	133.4500	132.2400	132.2400	-8.484%	3	306	+16.969%
2025-10-17	144.5000	144.5000	144.5000	144.5000	-0.069%	17	305	+7.045%
2025-10-15	144.6000	144.6000	144.6000	144.6000	+6.913%	150	322	+6.971%
2025-10-09	135.6000	135.6000	135.2500	135.2500	-6.337%	24	197	+14.366%
2025-10-06	147.9300	147.9300	144.4000	144.4000	+15.161%	24	197	+7.119%
2025-09-25	125.5000	125.5000	125.3900	125.3900	+2.234%	31	195	+23.359%
2025-09-24	122.9400	122.9400	122.6500	122.6500	-1.841%	3	164	+26.115%
2025-09-23	124.9500	124.9500	124.9500	124.9500	+8.936%	1	162	+23.794%
2025-09-19	114.6500	114.7000	114.6500	114.7000	+1.146%	2	162	+34.856%
2025-09-18	111.6400	113.8400	111.5000	113.4000	-4.255%	7	162	+36.402%
2025-09-17	118.4400	118.4400	118.4400	118.4400	+0.373%	1	163	+30.598%
2025-09-16	119.3500	119.3500	118.0000	118.0000	-0.799%	2	163	+31.085%
2025-09-15	121.9500	121.9500	117.5800	118.9500	-2.620%	18	163	+30.038%
2025-09-12	124.6500	125.5900	121.6900	122.1500	-0.326%	76	162	+26.631%
2025-09-11	121.4500	122.5500	121.3000	122.5500	+2.040%	45	203	+26.218%
2025-09-10	120.7500	120.7500	119.7800	120.1000	+2.562%	32	194	+28.793%
2025-09-09	118.7500	119.4700	117.1000	117.1000	-3.701%	22	196	+32.092%
2025-09-08	118.4000	121.6000	118.4000	121.6000	+0.148%	13	214	+27.204%
2025-09-05	121.4200	121.4200	121.4200	121.4200	+0.472%	1	212	+27.393%
2025-09-04	120.0500	120.8500	119.1300	120.8500	-4.087%	5	213	+27.993%
2025-09-03	125.7000	126.0500	125.7000	126.0000	-0.079%	12	213	+22.762%
2025-08-29	126.1000	126.1000	126.1000	126.1000	+2.897%	11	190	+22.665%
2025-08-28	123.0000	124.0500	122.5500	122.5500	-1.122%	3	190	+26.218%
2025-08-26	122.9300	123.9400	122.9300	123.9400	+1.490%	5	187	+24.802%
2025-08-25	122.3600	122.3600	122.1200	122.1200	-0.748%	2	186	+26.662%
2025-08-22	125.8900	125.8900	123.0400	123.0400	-1.014%	11	187	+25.715%
2025-08-19	121.0000	124.3000	121.0000	124.3000	+10.283%	25	176	+24.441%
2025-08-15	112.7200	112.7300	112.7100	112.7100	-1.649%	8	168	+37.237%
2025-08-13	113.8500	114.6000	113.8500	114.6000	+1.939%	4	160	+34.974%
2025-08-12	115.3500	115.3500	112.4200	112.4200	-5.506%	4	158	+37.591%
2025-08-08	119.0500	119.1000	118.9700	118.9700	-1.229%	3	160	+30.016%
2025-08-07	120.1100	120.4500	120.1100	120.4500	+1.134%	52	159	+28.418%
2025-08-06	118.8200	119.1000	118.8200	119.1000	+1.699%	34	144	+29.874%
2025-08-04	120.1500	120.1500	117.1100	117.1100	-7.787%	6	110	+32.081%
2025-08-01	124.1500	127.0000	123.5200	127.0000	+12.389%	14	111	+21.795%
2025-07-31	112.7400	113.4800	111.4400	113.0000	-20.979%	14	98	+36.885%
2025-07-30	142.5500	143.0000	141.9600	143.0000	+2.121%	4	89	+8.168%
2025-07-29	140.0300	140.0300	140.0300	140.0300	+2.631%	1	87	+10.462%
2025-07-25	136.4400	136.4400	136.4400	136.4400	-0.771%	1	87	+13.369%
2025-07-09	137.5000	137.5000	137.5000	137.5000	-4.778%	2	86	+12.495%
2025-07-07	144.4000	144.4000	144.4000	144.4000	-0.674%	1	85	+7.119%
2025-07-03	145.3800	145.3800	145.3800	145.3800	+1.275%	22	63	+6.397%
2025-07-01	143.4000	143.5500	143.4000	143.5500	-0.451%	5	63	+7.753%
2025-06-27	144.2000	144.2000	144.2000	144.2000	-1.758%	35	58	+7.268%
2025-06-26	146.7800	146.7800	146.7800	146.7800	-10.718%	35	72	+5.382%
2025-06-20	164.4000	164.4000	164.4000	164.4000	+2.551%	2	37	-5.912%
2025-06-10	159.1000	160.3100	159.1000	160.3100	+0.691%	4	37	-3.512%
2025-06-09	159.2100	159.2100	159.2100	159.2100	-3.702%	1	36	-2.845%
2025-06-05	165.3300	165.3300	165.3300	165.3300	-1.794%	2	36	-6.442%
2025-06-04	167.8400	168.3500	167.8400	168.3500	-3.447%	4	36	-8.120%
2025-06-02	174.3500	174.3600	174.3500	174.3600	-5.188%	2	36	-11.287%
2025-05-30	183.9000	183.9000	183.9000	183.9000	+1.294%	6	38	-15.889%
2025-05-29	183.0500	183.9500	181.2500	181.5500	-1.737%	12	35	-14.800%
2025-05-27	185.0200	185.0200	184.7600	184.7600	-0.933%	2	32	-16.281%
2025-05-22	186.5000	186.5000	186.5000	186.5000	+1.757%	2	30	-17.062%
2025-05-21	183.0200	183.2800	183.0200	183.2800	+3.659%	2	30	-15.605%
2025-05-15	176.8100	176.8100	176.8100	176.8100	+1.318%	1	30	-12.516%
2025-05-14	173.9200	174.5100	173.9200	174.5100	-14.894%	15	29	-11.363%
2025-05-09	204.4000	205.0500	204.4000	205.0500	+0.707%	64	37	-24.565%
2025-05-08	198.5500	203.6100	198.5500	203.6100	-0.925%	18	21	-24.031%
2025-05-05	204.5800	205.5100	204.5800	205.5100	-16.132%	3	9	-24.734%
2025-04-30	245.0400	245.0400	245.0400	245.0400	-6.882%	1	7	-36.876%
2025-04-16	263.1500	263.1500	263.1500	263.1500	+10.243%	1	7	-41.220%
2025-04-11	247.9500	247.9500	238.7000	238.7000	+4.259%	4	8	-35.199%
2025-04-10	230.8000	230.8000	228.9500	228.9500	-14.920%	2	7	-32.439%
2025-04-09	269.1000	269.1000	269.1000	269.1000	+8.469%	1	5	-42.520%
2025-04-08	238.8000	248.0900	238.8000	248.0900	+4.183%	3	4	-37.652%
2025-04-03	238.1300	238.1300	238.1300	238.1300	+14.337%	1	1	-35.044%
2025-03-14	208.2700	208.2700	208.2700	208.2700	+0.492%	12	0	-25.731%
2025-03-13	207.2500	207.2500	207.2500	207.2500	0.000%	6	0	-25.366%