Dark

META20270617P350
META Jun 17 2027 350.00 Put (META270617P00350000)
option OPRA

EOD

Sep 17, 2026

3.58-1.648%(-0.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.6000	3.6000	3.5600	3.5800	-1.648%	3	481	0.000%
2026-09-16	3.6400	3.6400	3.6400	3.6400	-5.943%	1	483	-1.648%
2026-09-15	3.9400	3.9400	3.8700	3.8700	+4.032%	2	484	-7.494%
2026-09-14	4.1000	4.1000	3.7200	3.7200	-11.848%	5	483	-3.763%
2026-09-11	4.2200	4.2200	4.2200	4.2200	-3.432%	3	488	-15.166%
2026-09-10	4.3700	4.3700	4.3700	4.3700	+3.800%	1	491	-18.078%
2026-09-09	4.5000	4.6000	4.2100	4.2100	-14.082%	23	491	-14.964%
2026-09-04	4.8500	4.9000	4.8500	4.9000	-1.010%	71	546	-26.939%
2026-09-03	5.4000	5.4000	4.9500	4.9500	-14.655%	20	546	-27.677%
2026-09-02	5.7600	5.8000	5.7400	5.8000	-13.174%	6	546	-38.276%
2026-09-01	6.4200	6.6800	6.4200	6.6800	-3.048%	43	546	-46.407%
2026-08-31	6.8900	6.8900	6.8900	6.8900	+0.584%	10	583	-48.041%
2026-08-28	6.6500	6.8500	6.6500	6.8500	-6.803%	5	583	-47.737%
2026-08-27	7.3000	7.3500	7.3000	7.3500	-0.136%	16	583	-51.293%
2026-08-26	7.7800	7.7800	7.3600	7.3600	-8.000%	2	569	-51.359%
2026-08-25	8.1800	8.1800	8.0000	8.0000	-5.549%	5	568	-55.250%
2026-08-24	9.0000	9.1000	8.4500	8.4700	-6.409%	23	567	-57.733%
2026-08-21	9.0500	9.0500	9.0500	9.0500	-7.653%	1	547	-60.442%
2026-08-20	9.7500	9.8000	9.7500	9.8000	+5.376%	8	546	-63.469%
2026-08-19	9.0000	9.8300	9.0000	9.3000	-4.025%	30	546	-61.505%
2026-08-18	9.4500	9.9500	8.7200	9.6900	+27.500%	33	551	-63.055%
2026-08-17	7.8000	7.8000	7.5300	7.6000	+17.103%	9	527	-52.895%
2026-08-14	6.5500	6.5500	6.4900	6.4900	-9.231%	11	528	-44.838%
2026-08-13	7.1500	7.1500	7.1500	7.1500	-4.667%	30	518	-49.930%
2026-08-12	7.3000	7.5000	7.3000	7.5000	+17.371%	17	503	-52.267%
2026-08-11	6.4800	6.4800	6.3500	6.3900	-10.000%	73	487	-43.975%
2026-08-10	7.1000	7.1000	7.1000	7.1000	-5.960%	11	466	-49.577%
2026-08-07	7.6500	7.6500	7.5500	7.5500	-5.388%	3	466	-52.583%
2026-08-06	8.1800	8.1800	7.9800	7.9800	-1.481%	5	463	-55.138%
2026-08-04	8.1500	8.1500	8.1000	8.1000	+5.195%	18	458	-55.802%
2026-08-03	7.7500	7.8800	7.6500	7.7000	-21.429%	28	441	-53.506%
2026-07-31	10.6000	10.6000	9.8000	9.8000	-9.677%	25	427	-63.469%
2026-07-30	11.8300	12.2000	10.8500	10.8500	+22.877%	123	411	-67.005%
2026-07-29	8.8300	8.8300	8.8300	8.8300	+0.914%	5	371	-59.456%
2026-07-28	8.6300	8.7500	8.6300	8.7500	-0.568%	2	367	-59.086%
2026-07-27	8.8000	8.8000	8.8000	8.8000	+3.529%	40	366	-59.318%
2026-07-24	8.5000	8.5000	8.5000	8.5000	+1.553%	1	346	-57.882%
2026-07-17	8.9000	9.2600	8.3700	8.3700	+16.250%	16	347	-57.228%
2026-07-15	7.5700	7.5700	7.2000	7.2000	-17.146%	50	357	-50.278%
2026-07-08	8.6700	8.6900	8.6000	8.6900	+9.308%	16	332	-58.803%
2026-07-07	8.1600	8.1600	7.7100	7.9500	-5.131%	44	335	-54.969%
2026-07-06	8.5000	8.5000	8.3000	8.3800	-7.912%	92	329	-57.279%
2026-07-02	8.2000	9.1500	8.2000	9.1000	+19.737%	79	329	-60.659%
2026-07-01	7.6700	7.6700	7.5300	7.6000	-27.825%	5	329	-52.895%
2026-06-30	10.7500	10.9000	10.5300	10.5300	+3.235%	7	327	-66.002%
2026-06-29	10.2500	10.3000	10.2000	10.2000	-6.849%	24	325	-64.902%
2026-06-26	11.7500	11.7500	10.8400	10.9500	-4.783%	37	315	-67.306%
2026-06-25	11.5000	11.5000	11.5000	11.5000	+10.790%	4	288	-68.870%
2026-06-23	10.4000	10.4000	10.3800	10.3800	+2.976%	2	288	-65.511%
2026-06-17	10.0800	10.0800	10.0800	10.0800	+22.182%	1	288	-64.484%
2026-06-16	8.2500	8.2500	8.2500	8.2500	-8.333%	1	288	-56.606%
2026-06-15	9.0000	9.0000	9.0000	9.0000	-14.286%	1	287	-60.222%
2026-06-11	10.8500	10.8500	10.5000	10.5000	+6.061%	12	288	-65.905%
2026-06-10	9.9000	9.9000	9.9000	9.9000	+3.556%	6	276	-63.838%
2026-06-08	9.5400	9.5600	9.5400	9.5600	+23.514%	4	273	-62.552%
2026-06-05	7.7400	7.7400	7.7400	7.7400	+12.174%	5	272	-53.747%
2026-06-04	6.9000	6.9000	6.9000	6.9000	-7.383%	1	272	-48.116%
2026-06-03	7.4500	7.4500	7.4500	7.4500	-11.310%	28	273	-51.946%
2026-06-02	8.4000	8.4000	8.4000	8.4000	+20.690%	1	246	-57.381%
2026-05-29	6.9500	6.9600	6.9500	6.9600	-1.972%	22	246	-48.563%
2026-05-28	7.0500	7.1000	7.0500	7.1000	-4.698%	40	248	-49.577%
2026-05-27	7.4500	7.4500	7.4500	7.4500	-0.667%	10	245	-51.946%
2026-05-26	7.5000	7.5000	7.5000	7.5000	-11.661%	2	235	-52.267%
2026-05-21	8.4900	8.4900	8.4900	8.4900	+3.537%	1	235	-57.833%
2026-05-20	8.2000	8.2000	8.2000	8.2000	-0.243%	6	235	-56.341%
2026-05-18	8.2200	8.2200	8.2200	8.2200	-3.860%	1	232	-56.448%
2026-05-08	8.7000	8.7000	8.5500	8.5500	+0.470%	3	232	-58.129%
2026-05-06	8.5300	8.5300	8.5100	8.5100	-3.842%	7	231	-57.932%
2026-05-05	8.7500	8.9500	8.7500	8.8500	+1.027%	3	231	-59.548%
2026-05-04	8.7200	8.7600	8.7200	8.7600	-0.455%	8	229	-59.132%
2026-04-30	9.0000	9.0000	8.8000	8.8000	+12.821%	2	229	-59.318%
2026-04-27	7.5500	7.8000	7.5500	7.8000	-1.887%	15	228	-54.103%
2026-04-24	7.9500	7.9500	7.9500	7.9500	-2.214%	5	227	-54.969%
2026-04-21	8.1300	8.1300	8.1300	8.1300	+0.247%	5	230	-55.966%
2026-04-20	8.2500	8.2500	8.1100	8.1100	+4.645%	2	230	-55.857%
2026-04-17	7.7500	7.7500	7.7500	7.7500	-6.061%	4	230	-53.806%
2026-04-16	8.2500	8.2500	8.2500	8.2500	-28.571%	1	230	-56.606%
2026-04-10	11.5500	11.5500	11.5500	11.5500	-4.308%	5	231	-69.004%
2026-04-09	12.0700	12.0700	12.0700	12.0700	-40.188%	1	226	-70.340%
2026-03-30	20.2000	20.4800	20.1800	20.1800	-7.431%	15	226	-82.260%
2026-03-27	20.8500	21.8000	20.8500	21.8000	+11.509%	103	232	-83.578%
2026-03-26	16.5500	19.5500	16.5500	19.5500	+44.068%	19	131	-81.688%
2026-03-25	13.5700	13.5700	13.5700	13.5700	+3.194%	1	132	-73.618%
2026-03-23	13.2800	13.2800	13.1500	13.1500	+16.785%	6	132	-72.776%
2026-03-17	11.2600	11.2600	11.2600	11.2600	-12.374%	2	126	-68.206%
2026-03-13	12.7500	12.8500	12.7500	12.8500	+22.381%	36	124	-72.140%
2026-03-11	10.5000	10.5000	10.5000	10.5000	0.000%	1	98	-65.905%
2026-03-10	10.5000	10.5000	10.5000	10.5000	-11.392%	10	98	-65.905%
2026-03-09	12.4000	12.4000	11.8500	11.8500	+12.322%	4	89	-69.789%
2026-03-03	10.6300	10.6300	10.5500	10.5500	+6.351%	9	86	-66.066%
2026-03-02	9.9200	9.9200	9.9200	9.9200	+0.101%	5	78	-63.911%
2026-02-26	9.9100	9.9100	9.9100	9.9100	-6.509%	2	76	-63.875%
2026-02-24	10.6000	10.6000	10.6000	10.6000	+0.284%	3	76	-66.226%
2026-02-17	10.5700	10.5700	10.5700	10.5700	+0.285%	1	73	-66.131%
2026-02-13	10.5400	10.5400	10.5400	10.5400	+4.253%	1	72	-66.034%
2026-02-06	10.1100	10.1100	10.1100	10.1100	+11.099%	1	72	-64.590%
2026-02-05	9.1000	9.1000	9.1000	9.1000	+8.982%	1	71	-60.659%
2026-02-04	8.2000	8.3500	8.2000	8.3500	+27.481%	49	70	-57.126%
2026-01-30	6.5500	6.5500	6.5500	6.5500	+5.305%	1	45	-45.344%
2026-01-29	6.8000	6.8000	6.2200	6.2200	-29.718%	2	46	-42.444%
2026-01-28	8.8500	8.8500	8.8500	8.8500	-5.851%	3	45	-59.548%
2026-01-27	9.4300	9.4300	9.4000	9.4000	-5.051%	2	42	-61.915%
2026-01-23	9.9000	9.9000	9.9000	9.9000	-6.604%	1	43	-63.838%
2026-01-22	10.6000	10.6000	10.6000	10.6000	+13.369%	1	42	-66.226%
2025-12-24	9.3500	9.3500	9.3500	9.3500	-6.030%	3	39	-61.711%
2025-12-19	9.9000	9.9500	9.9000	9.9500	-10.762%	6	39	-64.020%
2025-12-09	11.1500	11.1500	11.1500	11.1500	-6.303%	1	39	-67.892%
2025-12-02	11.9000	11.9000	11.9000	11.9000	-27.835%	1	38	-69.916%
2025-11-20	16.4900	16.4900	16.4900	16.4900	+29.333%	1	38	-78.290%
2025-11-10	12.7500	12.7500	12.7500	12.7500	-12.671%	1	38	-71.922%
2025-11-07	14.6000	14.6000	14.6000	14.6000	+11.706%	1	39	-75.479%
2025-11-05	13.6000	13.6000	13.0700	13.0700	+1.712%	2	38	-72.609%
2025-11-03	12.8500	12.8500	12.8500	12.8500	+1.984%	10	26	-72.140%
2025-10-31	12.5900	12.6000	12.4000	12.6000	+9.565%	4	26	-71.587%
2025-10-30	11.5000	11.5000	11.5000	11.5000	+23.656%	1	22	-68.870%
2025-10-09	9.3000	9.3000	9.3000	9.3000	-2.618%	2	21	-61.505%
2025-10-08	9.6000	9.6000	9.4500	9.5500	-5.911%	6	21	-62.513%
2025-10-07	10.1500	10.1500	10.1500	10.1500	-6.795%	2	26	-64.729%
2025-10-06	10.8900	10.8900	10.8900	10.8900	+9.447%	1	28	-67.126%
2025-10-03	9.9500	9.9500	9.9500	9.9500	+2.577%	1	27	-64.020%
2025-10-01	9.7000	9.7000	9.7000	9.7000	+22.166%	1	26	-63.093%
2025-09-23	7.9500	7.9500	7.9000	7.9400	+6.864%	10	26	-54.912%
2025-09-22	7.0500	7.4300	7.0500	7.4300	+6.143%	18	26	-51.817%
2025-09-18	7.0000	7.0000	7.0000	7.0000	-7.895%	3	8	-48.857%
2025-09-16	7.6000	7.6000	7.6000	7.6000	-1.299%	1	5	-52.895%
2025-09-15	7.5000	7.7000	7.5000	7.7000	-1.282%	3	4	-53.506%
2025-08-01	7.8000	7.8000	7.8000	7.8000	-17.460%	1	2	-54.103%
2025-07-24	9.4500	9.4500	9.4500	9.4500	0.000%	1	1	-62.116%