Dark

META20270617P390
META Jun 17 2027 390.00 Put (META270617P00390000)
option OPRA

EOD

Sep 16, 2026

6.11-6.718%(-0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	6.1100	6.1100	6.1100	6.1100	-6.718%	1	1,191	0.000%
2026-09-14	6.7900	6.7900	6.5500	6.5500	-13.245%	6	1,191	-6.718%
2026-09-11	7.5500	7.5500	7.5500	7.5500	+0.133%	8	1,192	-19.073%
2026-09-09	7.3500	7.5400	7.3500	7.5400	-18.043%	3	1,184	-18.966%
2026-09-08	9.2000	9.2000	9.2000	9.2000	+6.852%	1	1,183	-33.587%
2026-09-04	9.1200	9.1200	8.6000	8.6100	-1.487%	7	1,188	-29.036%
2026-09-03	8.7400	8.7400	8.7400	8.7400	-14.732%	1	1,188	-30.092%
2026-09-02	10.6200	10.6200	10.2500	10.2500	-9.292%	3	1,189	-40.390%
2026-09-01	11.4000	11.4000	11.1000	11.3000	-4.722%	45	1,190	-45.929%
2026-08-28	12.5200	12.5200	11.3500	11.8600	-7.344%	3	1,180	-48.482%
2026-08-27	12.8000	12.8000	12.8000	12.8000	+3.226%	8	1,179	-52.266%
2026-08-26	13.5000	13.5000	12.4000	12.4000	-9.753%	9	1,171	-50.726%
2026-08-25	13.7300	13.8000	13.6500	13.7400	-5.437%	9	1,175	-55.531%
2026-08-24	14.9100	14.9100	14.4500	14.5300	-6.258%	60	1,178	-57.949%
2026-08-21	15.4100	15.6600	15.3400	15.5000	-8.175%	13	1,171	-60.581%
2026-08-20	16.3000	16.9600	16.2400	16.8800	+7.175%	8	1,175	-63.803%
2026-08-19	16.0000	16.0000	15.1500	15.7500	+5.000%	5	1,182	-61.206%
2026-08-18	15.4800	15.4800	15.0000	15.0000	+12.782%	4	1,182	-59.267%
2026-08-17	11.8800	13.3000	11.8800	13.3000	+19.283%	26	1,179	-54.060%
2026-08-14	11.2000	11.2500	11.1500	11.1500	-7.469%	126	1,178	-45.202%
2026-08-13	12.0500	12.0500	12.0500	12.0500	-5.859%	8	1,102	-49.295%
2026-08-12	12.3400	12.8000	12.3400	12.8000	+18.519%	16	1,096	-52.266%
2026-08-11	11.9200	11.9200	10.8000	10.8000	-11.111%	8	1,088	-43.426%
2026-08-10	11.8000	12.1500	11.8000	12.1500	-4.706%	13	1,085	-49.712%
2026-08-07	13.3000	13.3000	12.6200	12.7500	-4.494%	49	1,072	-52.078%
2026-08-06	13.4000	13.4000	13.0000	13.3500	-1.111%	29	1,061	-54.232%
2026-08-05	12.8000	13.5000	12.8000	13.5000	-0.735%	3	1,057	-54.741%
2026-08-04	13.8000	13.8000	13.6000	13.6000	+4.615%	30	1,055	-55.074%
2026-08-03	15.1300	15.1300	13.0000	13.0000	-19.753%	2	1,049	-53.000%
2026-07-31	17.2500	17.2500	16.2000	16.2000	-12.621%	20	1,051	-62.284%
2026-07-30	20.0000	20.0000	18.5400	18.5400	+37.844%	48	1,050	-67.044%
2026-07-29	14.1000	14.1500	13.4500	13.4500	-2.395%	29	1,044	-54.572%
2026-07-28	14.0500	14.0500	13.6100	13.7800	-2.200%	26	1,021	-55.660%
2026-07-27	13.5500	14.4500	13.5500	14.0900	-2.559%	12	1,004	-56.636%
2026-07-24	14.0500	14.4800	13.9700	14.4600	-2.626%	49	1,004	-57.746%
2026-07-23	14.3000	15.3000	14.3000	14.8500	+24.790%	52	964	-58.855%
2026-07-21	11.9000	11.9000	11.8500	11.9000	-13.768%	39	967	-48.655%
2026-07-17	13.8000	13.8000	13.8000	13.8000	+12.195%	1	928	-55.725%
2026-07-16	12.3000	12.3000	12.3000	12.3000	+1.821%	1	929	-50.325%
2026-07-15	12.0800	12.0800	12.0800	12.0800	+1.769%	1	928	-49.421%
2026-07-10	11.5800	11.8700	11.5800	11.8700	-19.197%	3	929	-48.526%
2026-07-09	14.6900	14.6900	14.6900	14.6900	+5.532%	1	929	-58.407%
2026-07-08	13.9200	13.9200	13.9200	13.9200	+15.519%	700	928	-56.106%
2026-07-01	12.0500	12.0500	12.0500	12.0500	-36.311%	1	259	-49.295%
2026-06-26	18.9200	18.9200	18.9200	18.9200	+1.720%	4	259	-67.706%
2026-06-25	18.6000	18.6000	18.6000	18.6000	+18.850%	7	255	-67.151%
2026-06-23	15.6500	15.6500	15.6500	15.6500	-4.105%	2	253	-60.958%
2026-06-22	16.7300	16.9900	16.3200	16.3200	+1.366%	3	255	-62.561%
2026-06-18	16.1000	16.1000	16.1000	16.1000	-3.708%	2	250	-62.050%
2026-06-17	15.7300	16.7200	15.4500	16.7200	+14.756%	7	250	-63.457%
2026-06-09	14.3000	14.5700	14.3000	14.5700	+17.880%	30	250	-58.065%
2026-06-05	12.3600	12.3600	12.3600	12.3600	+3.431%	1	225	-50.566%
2026-05-22	11.9500	11.9500	11.9500	11.9500	-2.449%	1	225	-48.870%
2026-05-21	13.5500	13.6000	12.2500	12.2500	-6.130%	152	115	-50.122%
2026-05-15	13.2300	13.2300	13.0500	13.0500	-8.099%	2	115	-53.180%
2026-05-12	14.2000	14.2000	14.2000	14.2000	+1.068%	1	116	-56.972%
2026-05-11	13.8900	14.0500	13.8900	14.0500	+2.630%	2	116	-56.512%
2026-05-01	13.6600	13.6900	13.6600	13.6900	+2.547%	2	114	-55.369%
2026-04-30	14.8200	14.8200	13.3500	13.3500	+19.731%	4	114	-54.232%
2026-04-29	11.1500	11.1500	11.1500	11.1500	-37.112%	1	114	-45.202%
2026-04-09	17.1000	17.8200	17.1000	17.7300	-8.135%	4	114	-65.539%
2026-04-08	19.3000	19.3000	19.3000	19.3000	-17.203%	1	112	-68.342%
2026-04-02	23.3100	23.3100	23.3100	23.3100	-20.983%	1	112	-73.788%
2026-03-30	29.5000	29.5000	29.5000	29.5000	-5.206%	1	112	-79.288%
2026-03-27	30.0000	31.4000	30.0000	31.1200	+23.492%	3	111	-80.366%
2026-03-26	25.2000	25.2000	25.2000	25.2000	+29.231%	1	108	-75.754%
2026-03-23	19.5000	19.5000	19.5000	19.5000	+8.033%	5	109	-68.667%
2026-03-09	18.0500	18.0500	18.0500	18.0500	+9.593%	1	104	-66.150%
2026-03-06	16.4700	16.4700	16.4700	16.4700	+1.354%	1	104	-62.902%
2026-03-03	16.2500	16.2500	16.2500	16.2500	+7.049%	10	104	-62.400%
2026-03-02	15.1800	15.1800	15.1800	15.1800	-3.924%	1	104	-59.750%
2026-02-18	15.8000	15.8000	15.8000	15.8000	-2.167%	27	104	-61.329%
2026-02-17	16.1500	16.1500	16.1500	16.1500	+13.095%	1	77	-62.167%
2026-02-06	14.1900	14.2800	14.1900	14.2800	+5.387%	28	77	-57.213%
2026-02-05	13.5500	13.5500	13.5500	13.5500	+6.025%	30	56	-54.908%
2026-02-04	12.7800	12.7800	12.7800	12.7800	+35.238%	1	57	-52.191%
2026-01-29	10.1500	10.1500	9.4000	9.4500	-27.586%	3	56	-35.344%
2026-01-28	13.0500	13.0500	13.0500	13.0500	-7.578%	1	57	-53.180%
2026-01-27	14.0400	14.1200	14.0400	14.1200	-1.603%	2	57	-56.728%
2026-01-26	14.3500	14.3500	14.3500	14.3500	-2.048%	31	57	-57.422%
2026-01-23	14.7000	14.7000	14.6500	14.6500	-5.423%	6	47	-58.294%
2026-01-22	15.4000	15.5500	15.4000	15.4900	+11.039%	9	44	-60.555%
2025-12-24	13.9500	13.9500	13.9500	13.9500	-42.663%	1	35	-56.201%
2025-11-21	24.3300	24.3300	24.3300	24.3300	-1.498%	2	35	-74.887%
2025-11-19	24.0000	24.7000	24.0000	24.7000	+5.601%	3	37	-75.263%
2025-11-18	23.3900	23.3900	23.3900	23.3900	+7.048%	2	34	-73.878%
2025-11-17	21.8500	21.8500	21.8500	21.8500	-2.455%	12	34	-72.037%
2025-11-14	22.4000	22.4000	22.4000	22.4000	+6.921%	2	25	-72.723%
2025-11-12	21.0000	21.0000	20.9500	20.9500	+8.493%	11	23	-70.835%
2025-11-10	19.3100	19.3100	19.3100	19.3100	-3.208%	1	17	-68.358%
2025-11-05	19.9500	19.9500	19.9500	19.9500	+7.547%	1	17	-69.373%
2025-11-03	18.5500	18.5500	18.5500	18.5500	+42.692%	10	7	-67.062%
2025-10-21	13.0000	13.0000	13.0000	13.0000	-1.887%	1	7	-53.000%
2025-10-09	13.3000	13.3000	13.2500	13.2500	+11.814%	3	6	-53.887%
2025-09-03	11.8000	11.8500	11.8000	11.8500	+17.327%	2	4	-48.439%
2025-07-31	10.1000	10.1000	10.1000	10.1000	-22.008%	1	2	-39.505%
2025-07-30	12.8000	12.9500	12.8000	12.9500	0.000%	2	1	-52.819%