Dark

META20270617P300
META Jun 17 2027 300.00 Put (META270617P00300000)
option OPRA

EOD

Sep 17, 2026

1.81-0.549%(-0.01)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.6800	1.8100	1.6700	1.8100	-0.549%	8	233	0.000%
2026-09-16	1.8200	1.8200	1.8200	1.8200	0.000%	1	234	-0.549%
2026-09-14	1.9500	1.9500	1.8200	1.8200	-6.186%	18	234	-0.549%
2026-09-11	2.1100	2.1100	1.8700	1.9400	-11.818%	14	237	-6.701%
2026-09-10	2.0600	2.2000	2.0600	2.2000	+3.774%	33	247	-17.727%
2026-09-09	2.1700	2.2200	2.1200	2.1200	-10.549%	13	219	-14.623%
2026-09-04	2.3700	2.3700	2.3700	2.3700	+2.155%	3	226	-23.629%
2026-09-03	2.4500	2.4600	2.3200	2.3200	-15.018%	35	226	-21.983%
2026-09-02	2.9700	2.9700	2.7200	2.7300	-6.507%	15	240	-33.700%
2026-09-01	3.1000	3.1000	2.9000	2.9200	-7.302%	6	248	-38.014%
2026-08-31	3.1000	3.1500	3.1000	3.1500	-1.563%	10	252	-42.540%
2026-08-28	3.0000	3.2000	2.9100	3.2000	-3.030%	16	247	-43.438%
2026-08-27	3.3000	3.3000	3.3000	3.3000	-5.714%	10	247	-45.152%
2026-08-26	3.5000	3.5000	3.5000	3.5000	-9.091%	10	237	-48.286%
2026-08-25	3.8500	3.8500	3.8500	3.8500	-17.204%	2	227	-52.987%
2026-08-20	4.7000	4.7000	4.5500	4.6500	+6.897%	12	228	-61.075%
2026-08-19	4.5000	4.5000	4.3300	4.3500	0.000%	16	224	-58.391%
2026-08-18	4.3100	4.3700	4.0000	4.3500	+22.535%	154	213	-58.391%
2026-08-17	3.3000	3.6000	3.3000	3.5500	+16.393%	13	207	-49.014%
2026-08-14	3.0500	3.0500	3.0500	3.0500	-12.857%	14	196	-40.656%
2026-08-13	3.5000	3.5000	3.5000	3.5000	-1.130%	1	201	-48.286%
2026-08-12	3.5400	3.5400	3.5400	3.5400	+12.381%	1	202	-48.870%
2026-08-11	3.1500	3.1500	3.1000	3.1500	-10.000%	30	201	-42.540%
2026-08-10	3.4500	3.5400	3.4000	3.5000	-2.778%	16	198	-48.286%
2026-08-07	3.8000	3.8000	3.6000	3.6000	-7.692%	28	198	-49.722%
2026-08-06	3.9100	3.9100	3.8500	3.9000	-1.515%	27	187	-53.590%
2026-08-05	3.9500	3.9600	3.9500	3.9600	+1.020%	2	197	-54.293%
2026-08-04	3.9200	3.9200	3.9200	3.9200	-20.000%	1	197	-53.827%
2026-07-31	4.7500	4.9000	4.5000	4.9000	-1.010%	8	198	-63.061%
2026-07-30	5.5000	5.8500	4.9500	4.9500	+10.491%	29	196	-63.434%
2026-07-27	4.5300	4.5300	4.4800	4.4800	-0.665%	2	189	-59.598%
2026-07-24	4.5100	4.5100	4.5100	4.5100	-10.693%	1	190	-59.867%
2026-07-23	4.7500	5.0500	4.7500	5.0500	+17.442%	10	190	-64.158%
2026-07-22	4.0000	4.3000	4.0000	4.3000	+8.861%	4	189	-57.907%
2026-07-21	4.1000	4.1000	3.9500	3.9500	-1.250%	5	189	-54.177%
2026-07-15	4.1500	4.1700	4.0000	4.0000	-4.762%	52	189	-54.750%
2026-07-14	4.2000	4.2000	4.2000	4.2000	0.000%	1	162	-56.905%
2026-07-10	4.1800	4.2000	4.0700	4.2000	-9.483%	26	161	-56.905%
2026-07-09	4.4000	4.6400	4.4000	4.6400	+6.178%	11	158	-60.991%
2026-07-06	4.5100	4.5100	4.3000	4.3700	-12.600%	30	151	-58.581%
2026-07-02	5.0000	5.0000	5.0000	5.0000	+17.647%	1	150	-63.800%
2026-07-01	4.3500	4.3500	3.9500	4.2500	-24.107%	10	150	-57.412%
2026-06-30	5.7500	5.7500	5.6000	5.6000	-2.269%	3	155	-67.679%
2026-06-26	5.9700	5.9700	5.5000	5.7300	-4.500%	15	155	-68.412%
2026-06-25	5.9000	6.0000	5.8200	6.0000	+13.208%	6	155	-69.833%
2026-06-24	5.3000	5.3000	5.3000	5.3000	+1.923%	5	151	-65.849%
2026-06-23	5.3000	5.4000	5.2000	5.2000	-3.882%	19	149	-65.192%
2026-06-22	5.4000	5.6000	5.4000	5.4100	+10.408%	33	152	-66.543%
2026-06-15	4.9000	4.9000	4.9000	4.9000	-16.949%	40	147	-63.061%
2026-06-11	5.9000	5.9000	5.9000	5.9000	+24.211%	2	127	-69.322%
2026-06-09	4.7000	4.7500	4.7000	4.7500	+9.195%	3	126	-61.895%
2026-06-02	4.3000	4.3500	4.3000	4.3500	-8.421%	40	126	-58.391%
2026-06-01	4.3400	4.7500	4.3400	4.7500	+28.378%	10	106	-61.895%
2026-05-29	3.7000	3.7000	3.7000	3.7000	-2.632%	4	103	-51.081%
2026-05-28	3.8000	3.8000	3.8000	3.8000	-1.042%	1	103	-52.368%
2026-05-27	4.0000	4.0500	3.8400	3.8400	-6.796%	46	104	-52.865%
2026-05-22	4.1800	4.1800	4.1200	4.1200	-5.287%	2	96	-56.068%
2026-05-21	4.3500	4.3500	4.3500	4.3500	-8.613%	1	98	-58.391%
2026-05-14	4.7600	4.7600	4.7600	4.7600	-5.743%	2	98	-61.975%
2026-05-12	5.0500	5.0500	5.0500	5.0500	+4.124%	1	99	-64.158%
2026-05-11	4.7500	5.0000	4.7500	4.8500	-1.020%	9	99	-62.680%
2026-05-08	4.9000	4.9000	4.9000	4.9000	+4.255%	1	90	-63.061%
2026-05-06	4.7000	4.7000	4.7000	4.7000	-2.083%	1	89	-61.489%
2026-05-04	4.8000	4.8000	4.8000	4.8000	+1.053%	5	90	-62.292%
2026-05-01	4.7500	4.7500	4.7500	4.7500	-1.042%	5	95	-61.895%
2026-04-30	5.0600	5.1600	4.8000	4.8000	+17.073%	5	95	-62.292%
2026-04-29	4.1000	4.1000	4.0500	4.1000	-9.492%	31	92	-55.854%
2026-04-24	4.5300	4.5300	4.5300	4.5300	-4.632%	8	92	-60.044%
2026-04-23	4.7500	4.7500	4.7500	4.7500	0.000%	6	96	-61.895%
2026-04-16	4.7500	4.7500	4.7500	4.7500	-6.863%	1	96	-61.895%
2026-04-15	5.1000	5.1000	5.1000	5.1000	-1.923%	10	97	-64.510%
2026-04-14	5.2000	5.2000	5.2000	5.2000	-21.805%	1	97	-65.192%
2026-04-13	6.6500	6.6500	6.6500	6.6500	-0.598%	1	96	-72.782%
2026-04-10	6.7200	6.7200	6.6900	6.6900	-6.303%	4	97	-72.945%
2026-04-08	7.8500	7.8500	7.1400	7.1400	-24.444%	15	96	-74.650%
2026-04-07	9.4500	9.4500	9.4500	9.4500	+1.286%	1	94	-80.847%
2026-04-02	9.3300	9.3300	9.3300	9.3300	+6.023%	5	93	-80.600%
2026-04-01	8.8000	8.8000	8.8000	8.8000	-24.915%	1	93	-79.432%
2026-03-30	11.7500	11.7500	11.7200	11.7200	-9.846%	6	92	-84.556%
2026-03-27	12.0000	13.0000	12.0000	13.0000	+12.945%	23	86	-86.077%
2026-03-26	10.6500	11.5100	10.6500	11.5100	+48.516%	7	80	-84.275%
2026-03-25	7.7500	7.7500	7.7500	7.7500	-5.372%	1	75	-76.645%
2026-03-24	8.1900	8.1900	8.1900	8.1900	+8.477%	1	74	-77.900%
2026-03-23	7.5500	7.5500	7.5500	7.5500	-8.706%	5	73	-76.026%
2026-03-20	8.0000	8.2700	8.0000	8.2700	+21.618%	5	68	-78.114%
2026-03-17	6.6000	6.8000	6.6000	6.8000	-2.857%	2	63	-73.382%
2026-03-16	6.8500	7.0000	6.8500	7.0000	-12.390%	41	63	-74.143%
2026-03-13	7.6500	7.9900	7.6500	7.9900	+34.286%	2	55	-77.347%
2026-03-10	5.9500	5.9500	5.9500	5.9500	-13.517%	5	55	-69.580%
2026-03-09	6.8800	6.8800	6.8800	6.8800	+3.459%	5	53	-73.692%
2026-03-06	6.6500	6.6500	6.6500	6.6500	+12.712%	5	49	-72.782%
2026-03-05	5.9000	5.9000	5.9000	5.9000	+4.425%	1	54	-69.322%
2026-03-04	5.6500	5.6500	5.6500	5.6500	-10.317%	1	54	-67.965%
2026-03-03	6.3000	6.3000	6.3000	6.3000	+5.882%	10	53	-71.270%
2026-02-13	5.9500	5.9500	5.9500	5.9500	0.000%	11	55	-69.580%
2026-02-12	5.9500	5.9500	5.9500	5.9500	+16.211%	10	55	-69.580%
2026-02-10	5.1200	5.1200	5.1200	5.1200	-10.957%	3	56	-64.648%
2026-02-09	5.7500	5.7500	5.7500	5.7500	+0.701%	1	56	-68.522%
2026-02-06	5.7100	5.7100	5.7100	5.7100	+15.822%	3	55	-68.301%
2026-02-04	4.7500	4.9300	4.7500	4.9300	+7.174%	2	54	-63.286%
2026-02-03	3.8500	4.6000	3.8500	4.6000	-9.804%	11	54	-60.652%
2026-01-28	5.1000	5.1000	5.1000	5.1000	-5.028%	1	53	-64.510%
2026-01-27	5.3700	5.3700	5.3700	5.3700	-15.831%	1	52	-66.294%
2026-01-21	6.3800	6.3800	6.3800	6.3800	+6.333%	1	53	-71.630%
2026-01-13	6.0000	6.0000	6.0000	6.0000	+8.108%	1	52	-69.833%
2025-12-23	5.7000	5.7000	5.5500	5.5500	-14.219%	3	52	-67.387%
2025-12-09	6.4000	6.5000	6.4000	6.4700	-0.308%	7	51	-72.025%
2025-12-05	6.4900	6.4900	6.4900	6.4900	-8.592%	2	47	-72.111%
2025-12-01	7.1000	7.1000	7.1000	7.1000	-16.959%	1	47	-74.507%
2025-11-21	8.6500	8.6500	8.5500	8.5500	-12.308%	20	46	-78.830%
2025-11-20	9.7500	9.7500	9.7500	9.7500	+2.632%	1	41	-81.436%
2025-11-18	9.5000	9.5000	9.5000	9.5000	+14.458%	3	41	-80.947%
2025-11-07	8.5000	8.7000	8.3000	8.3000	+2.343%	3	40	-78.193%
2025-11-04	8.0600	8.1100	8.0600	8.1100	+7.417%	6	40	-77.682%
2025-11-03	7.5500	7.5500	7.5500	7.5500	+0.667%	1	39	-76.026%
2025-10-31	7.3500	7.5000	7.3500	7.5000	+2.459%	2	39	-75.867%
2025-10-30	7.3200	7.3200	7.3200	7.3200	+40.769%	1	38	-75.273%
2025-10-29	5.4000	5.4000	5.2000	5.2000	+1.961%	7	38	-65.192%
2025-10-27	5.1000	5.1000	5.1000	5.1000	-23.994%	3	33	-64.510%
2025-10-17	6.8300	6.8300	6.7100	6.7100	-4.143%	2	33	-73.025%
2025-10-16	7.0000	7.0000	7.0000	7.0000	+12.360%	2	33	-74.143%
2025-10-13	6.3500	6.3500	6.2300	6.2300	+7.229%	4	31	-70.947%
2025-10-08	5.7800	5.8100	5.7800	5.8100	-11.970%	2	30	-68.847%
2025-10-06	6.6000	6.6000	6.6000	6.6000	+22.222%	1	30	-72.576%
2025-09-30	5.4000	5.5000	5.4000	5.4000	+1.887%	9	29	-66.481%
2025-09-26	5.2000	5.3000	5.2000	5.3000	+6.000%	3	23	-65.849%
2025-09-23	5.0000	5.0000	5.0000	5.0000	+11.111%	1	21	-63.800%
2025-09-18	4.4500	4.5000	4.4500	4.5000	-12.621%	6	20	-59.778%
2025-09-05	5.1500	5.1500	5.1500	5.1500	-8.036%	4	20	-64.854%
2025-09-02	5.5000	5.6000	5.5000	5.6000	+1.818%	2	20	-67.679%
2025-08-27	5.5000	5.5000	5.5000	5.5000	+5.769%	1	18	-67.091%
2025-08-18	5.2000	5.2000	5.2000	5.2000	+8.333%	1	17	-65.192%
2025-08-14	4.7500	4.8000	4.7500	4.8000	-4.000%	6	16	-62.292%
2025-08-08	5.0000	5.0000	5.0000	5.0000	-4.762%	1	16	-63.800%
2025-08-06	5.0000	5.3500	5.0000	5.2500	+5.000%	5	16	-65.524%
2025-08-01	5.0000	5.0000	5.0000	5.0000	-10.714%	1	12	-63.800%
2025-07-29	5.5000	5.6000	5.4500	5.6000	+4.673%	5	11	-67.679%
2025-07-28	5.4600	5.4600	5.3500	5.3500	-17.945%	2	6	-66.168%
2025-07-09	6.0000	6.5200	6.0000	6.5200	0.000%	4	4	-72.239%