Dark

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

EOD

Jul 23, 2026

5.05+17.442%(+0.75)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.7500	5.0500	4.7500	5.0500	+17.442%	10	190	0.000%
2026-07-22	4.0000	4.3000	4.0000	4.3000	+8.861%	4	189	+17.442%
2026-07-21	4.1000	4.1000	3.9500	3.9500	-1.250%	5	189	+27.848%
2026-07-15	4.1500	4.1700	4.0000	4.0000	-4.762%	52	189	+26.250%
2026-07-14	4.2000	4.2000	4.2000	4.2000	0.000%	1	162	+20.238%
2026-07-10	4.1800	4.2000	4.0700	4.2000	-9.483%	26	161	+20.238%
2026-07-09	4.4000	4.6400	4.4000	4.6400	+6.178%	11	158	+8.836%
2026-07-06	4.5100	4.5100	4.3000	4.3700	-12.600%	30	151	+15.561%
2026-07-02	5.0000	5.0000	5.0000	5.0000	+17.647%	1	150	+1.000%
2026-07-01	4.3500	4.3500	3.9500	4.2500	-24.107%	10	150	+18.824%
2026-06-30	5.7500	5.7500	5.6000	5.6000	-2.269%	3	155	-9.821%
2026-06-26	5.9700	5.9700	5.5000	5.7300	-4.500%	15	155	-11.867%
2026-06-25	5.9000	6.0000	5.8200	6.0000	+13.208%	6	155	-15.833%
2026-06-24	5.3000	5.3000	5.3000	5.3000	+1.923%	5	151	-4.717%
2026-06-23	5.3000	5.4000	5.2000	5.2000	-3.882%	19	149	-2.885%
2026-06-22	5.4000	5.6000	5.4000	5.4100	+10.408%	33	152	-6.654%
2026-06-15	4.9000	4.9000	4.9000	4.9000	-16.949%	40	147	+3.061%
2026-06-11	5.9000	5.9000	5.9000	5.9000	+24.211%	2	127	-14.407%
2026-06-09	4.7000	4.7500	4.7000	4.7500	+9.195%	3	126	+6.316%
2026-06-02	4.3000	4.3500	4.3000	4.3500	-8.421%	40	126	+16.092%
2026-06-01	4.3400	4.7500	4.3400	4.7500	+28.378%	10	106	+6.316%
2026-05-29	3.7000	3.7000	3.7000	3.7000	-2.632%	4	103	+36.486%
2026-05-28	3.8000	3.8000	3.8000	3.8000	-1.042%	1	103	+32.895%
2026-05-27	4.0000	4.0500	3.8400	3.8400	-6.796%	46	104	+31.510%
2026-05-22	4.1800	4.1800	4.1200	4.1200	-5.287%	2	96	+22.573%
2026-05-21	4.3500	4.3500	4.3500	4.3500	-8.613%	1	98	+16.092%
2026-05-14	4.7600	4.7600	4.7600	4.7600	-5.743%	2	98	+6.092%
2026-05-12	5.0500	5.0500	5.0500	5.0500	+4.124%	1	99	0.000%
2026-05-11	4.7500	5.0000	4.7500	4.8500	-1.020%	9	99	+4.124%
2026-05-08	4.9000	4.9000	4.9000	4.9000	+4.255%	1	90	+3.061%
2026-05-06	4.7000	4.7000	4.7000	4.7000	-2.083%	1	89	+7.447%
2026-05-04	4.8000	4.8000	4.8000	4.8000	+1.053%	5	90	+5.208%
2026-05-01	4.7500	4.7500	4.7500	4.7500	-1.042%	5	95	+6.316%
2026-04-30	5.0600	5.1600	4.8000	4.8000	+17.073%	5	95	+5.208%
2026-04-29	4.1000	4.1000	4.0500	4.1000	-9.492%	31	92	+23.171%
2026-04-24	4.5300	4.5300	4.5300	4.5300	-4.632%	8	92	+11.479%
2026-04-23	4.7500	4.7500	4.7500	4.7500	0.000%	6	96	+6.316%
2026-04-16	4.7500	4.7500	4.7500	4.7500	-6.863%	1	96	+6.316%
2026-04-15	5.1000	5.1000	5.1000	5.1000	-1.923%	10	97	-0.980%
2026-04-14	5.2000	5.2000	5.2000	5.2000	-21.805%	1	97	-2.885%
2026-04-13	6.6500	6.6500	6.6500	6.6500	-0.598%	1	96	-24.060%
2026-04-10	6.7200	6.7200	6.6900	6.6900	-6.303%	4	97	-24.514%
2026-04-08	7.8500	7.8500	7.1400	7.1400	-24.444%	15	96	-29.272%
2026-04-07	9.4500	9.4500	9.4500	9.4500	+1.286%	1	94	-46.561%
2026-04-02	9.3300	9.3300	9.3300	9.3300	+6.023%	5	93	-45.874%
2026-04-01	8.8000	8.8000	8.8000	8.8000	-24.915%	1	93	-42.614%
2026-03-30	11.7500	11.7500	11.7200	11.7200	-9.846%	6	92	-56.911%
2026-03-27	12.0000	13.0000	12.0000	13.0000	+12.945%	23	86	-61.154%
2026-03-26	10.6500	11.5100	10.6500	11.5100	+48.516%	7	80	-56.125%
2026-03-25	7.7500	7.7500	7.7500	7.7500	-5.372%	1	75	-34.839%
2026-03-24	8.1900	8.1900	8.1900	8.1900	+8.477%	1	74	-38.339%
2026-03-23	7.5500	7.5500	7.5500	7.5500	-8.706%	5	73	-33.113%
2026-03-20	8.0000	8.2700	8.0000	8.2700	+21.618%	5	68	-38.936%
2026-03-17	6.6000	6.8000	6.6000	6.8000	-2.857%	2	63	-25.735%
2026-03-16	6.8500	7.0000	6.8500	7.0000	-12.390%	41	63	-27.857%
2026-03-13	7.6500	7.9900	7.6500	7.9900	+34.286%	2	55	-36.796%
2026-03-10	5.9500	5.9500	5.9500	5.9500	-13.517%	5	55	-15.126%
2026-03-09	6.8800	6.8800	6.8800	6.8800	+3.459%	5	53	-26.599%
2026-03-06	6.6500	6.6500	6.6500	6.6500	+12.712%	5	49	-24.060%
2026-03-05	5.9000	5.9000	5.9000	5.9000	+4.425%	1	54	-14.407%
2026-03-04	5.6500	5.6500	5.6500	5.6500	-10.317%	1	54	-10.619%
2026-03-03	6.3000	6.3000	6.3000	6.3000	+5.882%	10	53	-19.841%
2026-02-13	5.9500	5.9500	5.9500	5.9500	0.000%	11	55	-15.126%
2026-02-12	5.9500	5.9500	5.9500	5.9500	+16.211%	10	55	-15.126%
2026-02-10	5.1200	5.1200	5.1200	5.1200	-10.957%	3	56	-1.367%
2026-02-09	5.7500	5.7500	5.7500	5.7500	+0.701%	1	56	-12.174%
2026-02-06	5.7100	5.7100	5.7100	5.7100	+15.822%	3	55	-11.559%
2026-02-04	4.7500	4.9300	4.7500	4.9300	+7.174%	2	54	+2.434%
2026-02-03	3.8500	4.6000	3.8500	4.6000	-9.804%	11	54	+9.783%
2026-01-28	5.1000	5.1000	5.1000	5.1000	-5.028%	1	53	-0.980%
2026-01-27	5.3700	5.3700	5.3700	5.3700	-15.831%	1	52	-5.959%
2026-01-21	6.3800	6.3800	6.3800	6.3800	+6.333%	1	53	-20.846%
2026-01-13	6.0000	6.0000	6.0000	6.0000	+8.108%	1	52	-15.833%
2025-12-23	5.7000	5.7000	5.5500	5.5500	-14.219%	3	52	-9.009%
2025-12-09	6.4000	6.5000	6.4000	6.4700	-0.308%	7	51	-21.947%
2025-12-05	6.4900	6.4900	6.4900	6.4900	-8.592%	2	47	-22.188%
2025-12-01	7.1000	7.1000	7.1000	7.1000	-16.959%	1	47	-28.873%
2025-11-21	8.6500	8.6500	8.5500	8.5500	-12.308%	20	46	-40.936%
2025-11-20	9.7500	9.7500	9.7500	9.7500	+2.632%	1	41	-48.205%
2025-11-18	9.5000	9.5000	9.5000	9.5000	+14.458%	3	41	-46.842%
2025-11-07	8.5000	8.7000	8.3000	8.3000	+2.343%	3	40	-39.157%
2025-11-04	8.0600	8.1100	8.0600	8.1100	+7.417%	6	40	-37.731%
2025-11-03	7.5500	7.5500	7.5500	7.5500	+0.667%	1	39	-33.113%
2025-10-31	7.3500	7.5000	7.3500	7.5000	+2.459%	2	39	-32.667%
2025-10-30	7.3200	7.3200	7.3200	7.3200	+40.769%	1	38	-31.011%
2025-10-29	5.4000	5.4000	5.2000	5.2000	+1.961%	7	38	-2.885%
2025-10-27	5.1000	5.1000	5.1000	5.1000	-23.994%	3	33	-0.980%
2025-10-17	6.8300	6.8300	6.7100	6.7100	-4.143%	2	33	-24.739%
2025-10-16	7.0000	7.0000	7.0000	7.0000	+12.360%	2	33	-27.857%
2025-10-13	6.3500	6.3500	6.2300	6.2300	+7.229%	4	31	-18.941%
2025-10-08	5.7800	5.8100	5.7800	5.8100	-11.970%	2	30	-13.081%
2025-10-06	6.6000	6.6000	6.6000	6.6000	+22.222%	1	30	-23.485%
2025-09-30	5.4000	5.5000	5.4000	5.4000	+1.887%	9	29	-6.481%
2025-09-26	5.2000	5.3000	5.2000	5.3000	+6.000%	3	23	-4.717%
2025-09-23	5.0000	5.0000	5.0000	5.0000	+11.111%	1	21	+1.000%
2025-09-18	4.4500	4.5000	4.4500	4.5000	-12.621%	6	20	+12.222%
2025-09-05	5.1500	5.1500	5.1500	5.1500	-8.036%	4	20	-1.942%
2025-09-02	5.5000	5.6000	5.5000	5.6000	+1.818%	2	20	-9.821%
2025-08-27	5.5000	5.5000	5.5000	5.5000	+5.769%	1	18	-8.182%
2025-08-18	5.2000	5.2000	5.2000	5.2000	+8.333%	1	17	-2.885%
2025-08-14	4.7500	4.8000	4.7500	4.8000	-4.000%	6	16	+5.208%
2025-08-08	5.0000	5.0000	5.0000	5.0000	-4.762%	1	16	+1.000%
2025-08-06	5.0000	5.3500	5.0000	5.2500	+5.000%	5	16	-3.810%
2025-08-01	5.0000	5.0000	5.0000	5.0000	-10.714%	1	12	+1.000%
2025-07-29	5.5000	5.6000	5.4500	5.6000	+4.673%	5	11	-9.821%
2025-07-28	5.4600	5.4600	5.3500	5.3500	-17.945%	2	6	-5.607%
2025-07-09	6.0000	6.5200	6.0000	6.5200	0.000%	4	4	-22.546%