Dark

META20270617P380
META Jun 17 2027 380.00 Put (META270617P00380000)
option OPRA

EOD

Sep 16, 2026

5.40-4.425%(-0.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	5.4600	5.4600	5.2800	5.4000	-4.425%	6	690	0.000%
2026-09-15	5.4000	5.8500	5.4000	5.6500	-5.990%	14	690	-4.425%
2026-09-14	6.0100	6.0100	6.0100	6.0100	-6.822%	1	690	-10.150%
2026-09-11	6.4500	6.4500	6.4500	6.4500	-6.522%	2	691	-16.279%
2026-09-10	6.6000	6.9000	6.5500	6.9000	+7.813%	21	691	-21.739%
2026-09-09	7.1900	7.1900	6.4000	6.4000	-14.894%	22	691	-15.625%
2026-09-04	7.5200	7.5200	7.5200	7.5200	-2.968%	5	676	-28.191%
2026-09-03	7.8700	7.8700	7.7500	7.7500	-14.365%	20	676	-30.323%
2026-09-02	9.0500	9.0500	9.0500	9.0500	-18.834%	4	672	-40.331%
2026-08-27	10.2500	11.1500	10.2500	11.1500	+0.541%	10	675	-51.570%
2026-08-26	10.8000	11.4000	10.8000	11.0900	-10.202%	57	670	-51.307%
2026-08-25	12.3500	12.3500	12.3500	12.3500	-3.137%	27	622	-56.275%
2026-08-24	12.8000	12.8000	12.7500	12.7500	-4.993%	11	609	-57.647%
2026-08-21	13.6500	13.6500	13.4200	13.4200	-7.448%	6	620	-59.762%
2026-08-19	14.6900	14.7100	14.3300	14.5000	+4.317%	72	617	-62.759%
2026-08-18	13.5000	14.0700	13.2900	13.9000	+20.870%	66	586	-61.151%
2026-08-17	10.8300	11.5000	10.8300	11.5000	+18.557%	4	539	-53.043%
2026-08-14	9.9200	9.9200	9.7000	9.7000	-9.767%	6	535	-44.330%
2026-08-13	10.7500	10.7500	10.6500	10.7500	-4.783%	20	533	-49.767%
2026-08-12	10.7000	11.3500	10.7000	11.2900	+19.851%	67	539	-52.170%
2026-08-11	9.5600	9.6000	9.4200	9.4200	-11.963%	12	521	-42.675%
2026-08-10	10.5000	10.7000	10.5000	10.7000	-3.517%	15	524	-49.533%
2026-08-07	11.2700	11.2700	11.0900	11.0900	-7.814%	2	516	-51.307%
2026-08-05	12.0000	12.0300	12.0000	12.0300	+1.863%	46	518	-55.112%
2026-08-04	12.0000	12.3000	11.8100	11.8100	+3.961%	20	507	-54.276%
2026-08-03	13.3800	13.3800	11.3600	11.3600	-22.721%	2	505	-52.465%
2026-07-31	14.2000	15.5500	14.2000	14.7000	-10.256%	88	504	-63.265%
2026-07-30	17.5000	17.6400	16.3800	16.3800	+32.632%	16	488	-67.033%
2026-07-29	12.4000	12.4500	12.3000	12.3500	0.000%	33	485	-56.275%
2026-07-28	12.3500	12.3500	12.3500	12.3500	-4.264%	5	456	-56.275%
2026-07-24	12.9000	12.9000	12.9000	12.9000	+18.457%	121	451	-58.140%
2026-07-20	10.9000	10.9000	10.8900	10.8900	+3.714%	9	330	-50.413%
2026-07-16	10.5000	10.5000	10.5000	10.5000	-0.285%	4	335	-48.571%
2026-07-10	9.9800	10.6300	9.9800	10.5300	-12.975%	8	339	-48.718%
2026-07-08	12.1500	12.1500	12.1000	12.1000	+4.671%	27	335	-55.372%
2026-07-07	11.5600	11.5600	11.5600	11.5600	-7.668%	1	337	-53.287%
2026-07-06	12.5200	12.5200	12.5200	12.5200	+17.228%	4	336	-56.869%
2026-07-01	11.9000	12.3000	10.6800	10.6800	-31.052%	76	332	-49.438%
2026-06-30	15.0000	15.4900	15.0000	15.4900	-0.832%	3	311	-65.139%
2026-06-26	15.6200	15.6200	15.6200	15.6200	+9.614%	1	309	-65.429%
2026-06-18	14.2500	14.2500	14.2500	14.2500	+0.636%	2	316	-62.105%
2026-06-17	12.8000	14.1600	12.8000	14.1600	-5.284%	14	316	-61.864%
2026-06-12	14.9500	14.9500	14.9500	14.9500	-0.993%	1	316	-63.880%
2026-06-11	15.2600	15.2600	14.8000	15.1000	+8.244%	4	316	-64.238%
2026-06-10	13.9500	13.9500	13.9500	13.9500	+7.308%	10	313	-61.290%
2026-06-08	13.1500	13.1600	12.9500	13.0000	-1.664%	49	303	-58.462%
2026-06-05	13.2200	13.2200	13.2200	13.2200	+15.965%	7	255	-59.153%
2026-06-02	11.4000	11.4000	11.4000	11.4000	+16.327%	2	255	-52.632%
2026-05-29	9.8000	9.8000	9.8000	9.8000	-0.204%	2	255	-44.898%
2026-05-28	9.8200	9.8200	9.8200	9.8200	-8.651%	2	255	-45.010%
2026-05-26	10.7500	10.7500	10.7500	10.7500	-2.627%	3	255	-49.767%
2026-05-22	10.9300	11.0400	10.9300	11.0400	-8.760%	3	255	-51.087%
2026-05-21	11.9300	12.1000	11.9300	12.1000	+3.863%	3	257	-55.372%
2026-05-20	11.6500	11.6500	11.6500	11.6500	+1.041%	1	257	-53.648%
2026-05-19	11.5300	11.5300	11.5300	11.5300	-6.412%	7	248	-53.166%
2026-05-13	12.3000	12.3500	12.3000	12.3200	+1.399%	46	248	-56.169%
2026-05-08	12.1500	12.2500	12.1500	12.1500	+2.618%	5	219	-55.556%
2026-05-07	11.8400	11.8400	11.8400	11.8400	-5.280%	1	216	-54.392%
2026-05-05	12.4900	12.6000	12.3800	12.5000	-1.884%	309	216	-56.800%
2026-04-30	12.6100	13.1400	12.6100	12.7400	+20.758%	10	400	-57.614%
2026-04-27	10.5500	10.5500	10.5500	10.5500	-2.224%	10	398	-48.815%
2026-04-24	10.7900	10.7900	10.7900	10.7900	-30.966%	10	399	-49.954%
2026-04-10	15.6300	15.6300	15.6300	15.6300	-1.326%	1	389	-65.451%
2026-04-09	15.8400	15.8400	15.8400	15.8400	-10.255%	1	388	-65.909%
2026-04-08	16.8700	17.6500	16.8700	17.6500	-17.408%	3	388	-69.405%
2026-04-07	21.3700	21.3700	21.3700	21.3700	+4.755%	1	386	-74.731%
2026-04-06	21.1000	21.1000	20.4000	20.4000	-3.955%	30	386	-73.529%
2026-04-02	21.2400	21.2400	21.2400	21.2400	-19.849%	3	382	-74.576%
2026-03-30	26.4500	26.5000	26.4500	26.5000	-8.336%	4	382	-79.623%
2026-03-27	27.8200	28.9900	27.8000	28.9100	+11.150%	354	381	-81.321%
2026-03-26	23.0500	26.0100	23.0500	26.0100	+41.052%	9	147	-79.239%
2026-03-25	18.4400	18.4400	18.4400	18.4400	+3.887%	8	145	-70.716%
2026-03-23	17.7500	17.7500	17.7500	17.7500	+8.232%	5	139	-69.577%
2026-03-18	16.3000	16.4000	16.2500	16.4000	+20.323%	200	139	-67.073%
2026-03-10	13.6300	13.6300	13.6300	13.6300	-15.864%	1	27	-60.382%
2026-03-09	16.2000	16.2000	16.2000	16.2000	+4.854%	2	26	-66.667%
2026-03-06	14.9500	15.4500	14.9500	15.4500	+9.808%	20	26	-65.049%
2026-02-13	14.0700	14.0700	14.0700	14.0700	+0.142%	1	16	-61.620%
2026-02-12	14.0500	14.0500	14.0500	14.0500	+53.384%	6	16	-61.566%
2026-02-02	9.1600	9.1600	9.1600	9.1600	-0.435%	1	16	-41.048%
2026-01-29	9.2000	9.2000	9.2000	9.2000	-27.900%	1	16	-41.304%
2026-01-27	12.7800	12.7800	12.7600	12.7600	-9.632%	2	15	-57.680%
2026-01-22	14.1000	14.1200	14.1000	14.1200	-2.284%	2	14	-61.756%
2026-01-16	14.4500	14.4500	14.4500	14.4500	+14.320%	1	13	-62.630%
2026-01-06	12.6400	12.6400	12.6400	12.6400	-22.023%	1	13	-57.278%
2025-12-01	16.2100	16.2100	16.2100	16.2100	-6.301%	1	13	-66.687%
2025-11-25	17.3000	17.3000	17.3000	17.3000	-19.234%	1	13	-68.786%
2025-11-21	21.4200	21.4200	21.4200	21.4200	+13.936%	1	13	-74.790%
2025-11-12	18.8000	18.8000	18.8000	18.8000	+14.286%	4	13	-71.277%
2025-11-10	16.4500	16.4500	16.4500	16.4500	-17.503%	1	14	-67.173%
2025-11-07	19.9400	19.9400	19.9400	19.9400	+10.778%	1	13	-72.919%
2025-11-04	17.7500	18.0000	17.7500	18.0000	+24.138%	2	12	-70.000%
2025-10-30	16.0000	16.0000	14.5000	14.5000	+20.332%	7	11	-62.759%
2025-10-22	12.0500	12.0500	12.0500	12.0500	-17.466%	1	8	-55.187%
2025-10-17	14.3500	14.6000	14.3500	14.6000	+19.184%	2	7	-63.014%
2025-10-09	12.2000	12.2500	12.2000	12.2500	-3.162%	3	7	-55.918%
2025-10-01	12.7500	12.7500	12.6500	12.6500	+29.082%	2	4	-57.312%
2025-09-17	9.8000	9.8000	9.8000	9.8000	-9.259%	2	2	-44.898%
2025-09-03	10.8000	10.8000	10.8000	10.8000	-1.818%	2	4	-50.000%
2025-08-19	11.0000	11.0000	11.0000	11.0000	-21.203%	2	2	-50.909%
2025-07-10	13.8000	13.9600	13.8000	13.9600	0.000%	2	0	-61.318%