Dark

META20271217P800
META Dec 17 2027 800.00 Put (META271217P00800000)
option OPRA

EOD

Sep 16, 2026

183.20-3.304%(-6.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	183.2200	183.2200	183.2000	183.2000	-3.304%	4	109	0.000%
2026-09-15	189.4600	189.4600	189.4600	189.4600	-0.702%	1	107	-3.304%
2026-09-14	190.8000	190.8000	190.8000	190.8000	-7.379%	20	107	-3.983%
2026-09-09	203.5000	206.0000	203.5000	206.0000	-14.700%	7	125	-11.068%
2026-08-28	241.5000	241.5000	241.5000	241.5000	-10.895%	1	132	-24.141%
2026-08-20	271.0300	271.0300	271.0300	271.0300	-3.204%	5	131	-32.406%
2026-07-30	280.0000	280.0000	280.0000	280.0000	+16.667%	1	126	-34.571%
2026-07-28	240.0000	240.0000	240.0000	240.0000	+1.695%	1	125	-23.667%
2026-07-24	236.0000	236.0000	236.0000	236.0000	+13.298%	1	124	-22.373%
2026-07-13	208.3000	208.3000	208.3000	208.3000	+1.511%	1	123	-12.050%
2026-07-10	205.2000	205.2000	205.2000	205.2000	-12.703%	10	124	-10.721%
2026-06-16	235.0700	235.0700	235.0600	235.0600	+0.389%	2	134	-22.062%
2026-06-15	234.1500	234.1500	234.1500	234.1500	-2.665%	2	136	-21.760%
2026-06-08	240.5600	240.5600	240.5600	240.5600	+7.609%	1	136	-23.844%
2026-06-03	223.8000	223.8000	223.5500	223.5500	+8.126%	12	137	-18.050%
2026-05-27	207.5200	207.5200	206.7500	206.7500	-4.282%	28	133	-11.391%
2026-05-14	216.0000	216.0000	216.0000	216.0000	-4.863%	1	133	-15.185%
2026-05-11	227.0400	227.0400	227.0400	227.0400	+3.200%	1	134	-19.309%
2026-05-06	220.0000	220.0000	220.0000	220.0000	+15.183%	1	134	-16.727%
2026-04-20	189.4300	191.0000	189.4300	191.0000	-34.047%	12	134	-4.084%
2026-03-27	282.1000	289.6000	282.1000	289.6000	+6.314%	26	134	-36.740%
2026-03-26	272.0000	272.4000	272.0000	272.4000	+17.414%	10	123	-32.746%
2026-03-25	232.0000	232.0000	232.0000	232.0000	-1.637%	1	123	-21.034%
2026-03-24	235.8600	235.8600	235.8600	235.8600	-1.090%	2	123	-22.327%
2026-03-20	238.4600	238.4600	238.4600	238.4600	+3.990%	1	123	-23.174%
2026-03-19	226.9000	229.3100	226.9000	229.3100	+9.728%	41	124	-20.108%
2026-03-17	208.9800	208.9800	208.9800	208.9800	-2.273%	1	141	-12.336%
2026-03-16	213.8400	213.8400	213.8400	213.8400	-4.245%	1	141	-14.328%
2026-03-13	217.0000	223.3200	217.0000	223.3200	+10.994%	7	141	-17.965%
2026-03-05	201.2000	201.2000	201.2000	201.2000	+3.845%	4	136	-8.946%
2026-03-04	193.7500	193.7500	193.7500	193.7500	-4.022%	4	136	-5.445%
2026-02-26	200.9600	201.8700	200.9600	201.8700	-0.777%	5	136	-9.249%
2026-02-25	203.4000	203.4500	202.4800	203.4500	-2.637%	13	127	-9.953%
2026-02-18	208.9600	208.9600	208.9600	208.9600	-0.962%	1	127	-12.328%
2026-02-13	210.9900	210.9900	210.9900	210.9900	+2.982%	2	128	-13.171%
2026-02-12	204.8800	204.8800	204.8800	204.8800	+7.430%	1	128	-10.582%
2026-02-10	190.1500	190.7100	190.1500	190.7100	-0.361%	3	129	-3.938%
2026-02-05	191.4000	191.4000	191.4000	191.4000	+3.320%	5	128	-4.284%
2026-02-04	185.2500	185.2500	185.2500	185.2500	+10.235%	1	123	-1.107%
2026-02-03	168.0500	168.0500	168.0500	168.0500	-0.539%	2	124	+9.015%
2026-02-02	168.9800	168.9800	168.9600	168.9600	+0.184%	2	126	+8.428%
2026-01-30	166.7400	168.6500	166.7400	168.6500	+0.477%	7	124	+8.627%
2026-01-29	162.7000	167.8500	162.7000	167.8500	-14.244%	2	121	+9.145%
2026-01-28	195.7600	195.7600	195.7300	195.7300	+0.051%	6	123	-6.402%
2026-01-27	198.3900	198.3900	195.6300	195.6300	-0.695%	3	126	-6.354%
2026-01-26	200.5700	200.5700	197.0000	197.0000	-0.731%	3	129	-7.005%
2026-01-23	205.3800	205.3800	198.4500	198.4500	-4.440%	2	131	-7.685%
2026-01-22	207.6700	207.6700	207.6700	207.6700	+2.109%	1	131	-11.783%
2026-01-12	203.3800	203.3800	203.3800	203.3800	+2.001%	1	130	-9.922%
2026-01-06	199.3900	199.3900	199.3900	199.3900	-1.677%	1	131	-8.120%
2026-01-05	202.7900	202.7900	202.7900	202.7900	+1.309%	1	131	-9.660%
2026-01-02	200.1500	200.9000	200.0400	200.1700	+1.055%	15	131	-8.478%
2025-12-31	198.0800	198.0800	198.0800	198.0800	+1.919%	1	145	-7.512%
2025-12-30	194.3500	194.3500	194.3500	194.3500	-1.320%	1	145	-5.737%
2025-12-23	196.9500	196.9500	196.9500	196.9500	-5.968%	3	146	-6.981%
2025-12-15	209.4500	209.4500	209.4500	209.4500	+0.600%	4	146	-12.533%
2025-12-10	208.2000	208.2000	208.2000	208.2000	+4.382%	1	149	-12.008%
2025-12-04	199.4600	199.4600	199.4600	199.4600	-6.401%	1	148	-8.152%
2025-12-03	213.0000	213.1000	213.0000	213.1000	+0.519%	2	147	-14.031%
2025-12-02	212.0000	212.0000	212.0000	212.0000	-0.376%	1	147	-13.585%
2025-12-01	214.0700	214.0700	212.8000	212.8000	+0.377%	3	147	-13.910%
2025-11-28	211.6000	212.0000	211.6000	212.0000	-2.788%	3	145	-13.585%
2025-11-26	218.0800	218.0800	218.0800	218.0800	-2.394%	1	141	-15.994%
2025-11-25	227.0700	227.1800	222.6000	223.4300	-9.962%	15	141	-18.006%
2025-11-18	248.1500	248.1500	248.1500	248.1500	+3.353%	2	139	-26.174%
2025-11-17	240.1000	240.1000	240.1000	240.1000	+2.079%	2	137	-23.698%
2025-11-13	235.2100	235.2100	235.2100	235.2100	+0.775%	1	135	-22.112%
2025-11-12	233.4000	233.4000	233.4000	233.4000	+2.842%	15	135	-21.508%
2025-11-11	227.0600	227.0600	226.9500	226.9500	+3.347%	11	148	-19.277%
2025-11-10	219.0300	219.6000	219.0300	219.6000	-6.752%	2	148	-16.576%
2025-11-07	234.6400	236.5000	234.0300	235.5000	+7.840%	14	147	-22.208%
2025-11-05	218.3800	218.3800	218.3800	218.3800	+4.075%	1	148	-16.110%
2025-11-03	209.8300	209.8300	209.8300	209.8300	-1.182%	5	147	-12.691%
2025-10-31	212.3400	212.3400	212.3400	212.3400	+5.758%	1	147	-13.723%
2025-10-30	195.7100	201.2500	195.7100	200.7800	+26.492%	25	146	-8.756%
2025-10-29	158.7300	158.7300	158.7300	158.7300	-8.169%	1	152	+15.416%
2025-10-07	172.8500	172.8500	172.8500	172.8500	+3.348%	1	151	+5.988%
2025-10-03	167.2500	167.2500	167.2500	167.2500	+5.594%	1	151	+9.537%
2025-09-30	158.3000	158.3900	158.3000	158.3900	+2.998%	6	150	+15.664%
2025-09-29	153.7800	153.7800	153.7800	153.7800	+1.038%	1	144	+19.131%
2025-09-25	152.2000	152.2000	152.2000	152.2000	+8.335%	1	144	+20.368%
2025-09-22	140.4900	140.4900	140.4900	140.4900	+1.510%	5	143	+30.401%
2025-09-19	138.4000	138.4000	138.4000	138.4000	-0.346%	5	138	+32.370%
2025-09-18	137.9400	138.8800	137.9400	138.8800	-0.906%	3	133	+31.912%
2025-09-16	140.1500	140.1500	140.1500	140.1500	-3.677%	1	131	+30.717%
2025-09-15	145.5000	145.5000	145.5000	145.5000	-1.423%	5	132	+25.911%
2025-09-12	147.6000	147.6000	147.6000	147.6000	-0.940%	2	137	+24.119%
2025-09-11	148.1500	149.1200	147.6200	149.0000	+2.055%	37	137	+22.953%
2025-09-10	141.9000	146.0000	141.3000	146.0000	+2.456%	9	137	+25.479%
2025-09-09	142.5000	142.5000	142.5000	142.5000	-1.724%	1	135	+28.561%
2025-09-08	142.7500	145.0000	142.7500	145.0000	-1.662%	2	136	+26.345%
2025-09-04	142.7000	147.4500	142.7000	147.4500	-4.668%	4	135	+24.246%
2025-09-02	157.4600	157.4600	154.6700	154.6700	+4.825%	3	131	+18.446%
2025-08-25	147.5500	147.5500	147.5500	147.5500	-1.895%	1	131	+24.161%
2025-08-19	146.9000	150.9000	146.9000	150.4000	+5.101%	6	131	+21.809%
2025-08-18	146.4000	146.4000	143.1000	143.1000	+4.361%	11	130	+28.022%
2025-08-13	136.2500	137.1200	136.2500	137.1200	+0.088%	11	120	+33.606%
2025-08-12	140.1500	140.1500	137.0000	137.0000	-5.006%	14	109	+33.723%
2025-08-11	144.2200	144.2200	144.2200	144.2200	-0.572%	5	114	+27.028%
2025-08-08	144.9500	145.1500	144.9500	145.0500	-0.186%	4	109	+26.301%
2025-08-06	145.3800	145.3800	144.5500	145.3200	+0.021%	15	107	+26.067%
2025-08-05	145.2900	145.2900	145.2900	145.2900	-0.520%	1	92	+26.093%
2025-08-04	146.0500	146.0500	146.0500	146.0500	+5.042%	1	93	+25.436%
2025-07-31	141.2000	141.2000	134.8500	139.0400	-17.586%	70	92	+31.761%
2025-07-23	168.7100	168.7100	168.7100	168.7100	-0.887%	15	41	+8.589%
2025-07-21	170.2200	170.2200	170.2200	170.2200	-0.223%	2	26	+7.625%
2025-07-15	170.6000	170.6000	170.6000	170.6000	+1.960%	2	26	+7.386%
2025-07-10	165.4500	167.3200	165.4500	167.3200	+0.886%	2	24	+9.491%
2025-07-09	165.0000	166.0200	165.0000	165.8500	-3.576%	3	25	+10.461%
2025-07-08	171.7700	172.0000	171.6000	172.0000	+0.151%	7	25	+6.512%
2025-07-01	171.7400	171.7400	171.7400	171.7400	-0.533%	1	20	+6.673%
2025-06-26	172.8700	172.8700	172.6600	172.6600	-3.633%	10	20	+6.104%
2025-06-25	179.1700	179.1700	179.1700	179.1700	-3.198%	3	20	+2.249%
2025-06-16	185.0900	185.0900	185.0900	185.0900	-15.523%	1	23	-1.021%
2025-05-27	218.0000	219.1000	218.0000	219.1000	-1.150%	2	23	-16.385%
2025-05-23	221.8000	221.8000	221.6500	221.6500	+2.308%	4	23	-17.347%
2025-05-22	216.6500	216.6500	216.6500	216.6500	+0.282%	2	23	-15.440%
2025-05-20	215.8100	216.0400	215.8100	216.0400	-1.171%	2	23	-15.201%
2025-05-16	218.6000	218.6000	218.6000	218.6000	+4.930%	4	24	-16.194%
2025-05-15	208.3300	208.3300	208.3300	208.3300	-15.313%	2	24	-12.063%
2025-05-06	246.0000	246.0000	246.0000	246.0000	-10.038%	2	24	-25.528%
2025-04-28	273.8000	273.8000	273.4500	273.4500	-6.353%	2	25	-33.004%
2025-04-23	292.5000	292.5000	292.0000	292.0000	-0.670%	4	24	-37.260%
2025-04-15	294.1200	294.3900	293.9700	293.9700	+4.311%	3	24	-37.681%
2025-04-10	282.0500	282.0500	281.8200	281.8200	-14.729%	3	24	-34.994%
2025-04-07	330.5000	330.5000	330.5000	330.5000	+17.532%	1	22	-44.569%
2025-04-03	281.2000	281.2000	281.2000	281.2000	+13.255%	40	22	-34.851%
2025-04-02	250.6500	252.7000	248.2900	248.2900	-3.625%	41	43	-26.215%
2025-03-18	257.6300	257.6300	257.6300	257.6300	+4.304%	1	2	-28.890%
2025-03-10	248.7400	248.7400	247.0000	247.0000	+4.533%	5	1	-25.830%
2025-03-07	236.2900	236.2900	236.2900	236.2900	0.000%	8	4	-22.468%