Dark

META20270617P400
META Jun 17 2027 400.00 Put (META270617P00400000)
option OPRA

EOD

Sep 17, 2026

7.02-5.135%(-0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.0200	7.0200	7.0200	7.0200	-5.135%	1	1,830	0.000%
2026-09-16	6.9500	7.4000	6.9000	7.4000	-2.632%	5	1,830	-5.135%
2026-09-15	7.0000	7.6000	7.0000	7.6000	+1.333%	5	1,830	-7.632%
2026-09-14	7.8800	7.8800	7.5000	7.5000	-10.072%	8	1,829	-6.400%
2026-09-11	8.4100	8.4100	8.3000	8.3400	-1.882%	10	1,837	-15.827%
2026-09-10	8.8000	8.8000	8.3000	8.5000	+3.659%	18	1,839	-17.412%
2026-09-09	9.0600	9.0600	8.2000	8.2000	-16.327%	40	1,827	-14.390%
2026-09-08	10.1000	10.1000	9.8000	9.8000	-2.000%	3	1,845	-28.367%
2026-09-04	10.0200	10.0200	9.7500	10.0000	+1.215%	46	1,832	-29.800%
2026-09-03	10.2500	10.4500	9.7500	9.8800	-14.087%	28	1,832	-28.947%
2026-09-02	12.1000	12.1000	11.5000	11.5000	-10.296%	11	1,828	-38.957%
2026-09-01	15.0600	15.0600	12.8200	12.8200	-5.735%	13	1,838	-45.242%
2026-08-31	14.0000	14.0000	13.6000	13.6000	-0.366%	7	1,839	-48.382%
2026-08-28	13.9000	13.9000	12.6500	13.6500	-6.186%	11	1,836	-48.571%
2026-08-27	14.7900	14.7900	13.5000	14.5500	+1.748%	18	1,831	-51.753%
2026-08-26	13.2000	16.0000	13.2000	14.3000	-9.149%	21	1,830	-50.909%
2026-08-25	15.8500	15.8500	15.6000	15.7400	-4.024%	10	1,830	-55.400%
2026-08-24	16.6500	16.9000	16.3500	16.4000	-7.345%	161	1,834	-57.195%
2026-08-21	17.4100	17.7000	17.3000	17.7000	-4.582%	6	1,842	-60.339%
2026-08-20	18.5000	19.1100	18.5000	18.5500	+4.507%	11	1,841	-62.156%
2026-08-19	19.2100	19.2500	17.3600	17.7500	-5.836%	61	1,841	-60.451%
2026-08-18	17.8000	18.8500	16.9700	18.8500	+29.732%	226	1,837	-62.759%
2026-08-17	13.0000	15.2700	13.0000	14.5300	+15.317%	18	1,770	-51.686%
2026-08-14	12.7500	12.9100	12.5700	12.6000	-5.263%	18	1,757	-44.286%
2026-08-13	13.5800	13.7500	13.3000	13.3000	-7.317%	14	1,759	-47.218%
2026-08-12	13.2500	14.5200	13.2500	14.3500	+17.143%	45	1,764	-51.080%
2026-08-11	12.3500	12.3500	12.2500	12.2500	-10.256%	10	1,741	-42.694%
2026-08-10	13.8000	13.8500	13.1000	13.6500	-5.208%	14	1,741	-48.571%
2026-08-07	14.5500	14.5500	14.1700	14.4000	-4.255%	14	1,739	-51.250%
2026-08-06	15.0500	15.1500	14.8300	15.0400	-1.377%	8	1,738	-53.324%
2026-08-05	14.5200	15.2500	14.5200	15.2500	+3.741%	3	1,734	-53.967%
2026-08-04	15.2000	15.5300	14.7000	14.7000	+1.031%	19	1,732	-52.245%
2026-08-03	17.0000	17.0000	13.9800	14.5500	-20.274%	376	1,727	-51.753%
2026-07-31	18.0000	20.0000	17.5000	18.2500	-8.750%	50	1,606	-61.534%
2026-07-30	22.9500	22.9500	20.0000	20.0000	+22.175%	133	1,600	-64.900%
2026-07-29	15.7000	16.3700	15.2000	16.3700	+6.299%	75	1,521	-57.117%
2026-07-28	15.8000	15.8000	15.3000	15.4000	-3.810%	827	1,498	-54.416%
2026-07-27	15.5100	16.0100	15.5100	16.0100	-1.173%	20	678	-56.152%
2026-07-24	16.4000	16.4000	15.1000	16.2000	-1.340%	17	655	-56.667%
2026-07-23	16.3000	17.2500	16.3000	16.4200	+12.466%	8	663	-57.247%
2026-07-22	14.3500	14.6000	14.3500	14.6000	-6.410%	3	658	-51.918%
2026-07-17	15.7000	16.3000	15.6000	15.6000	+15.985%	11	655	-55.000%
2026-07-16	12.8500	13.4500	12.8500	13.4500	+2.750%	29	652	-47.807%
2026-07-15	12.7500	13.1100	12.7500	13.0900	-0.983%	50	653	-46.371%
2026-07-13	13.7500	13.7500	13.2200	13.2200	+0.532%	7	665	-46.899%
2026-07-10	12.7500	13.2000	12.5000	13.1500	-12.625%	22	665	-46.616%
2026-07-09	15.6000	15.6000	15.0500	15.0500	-3.091%	28	676	-53.355%
2026-07-08	15.4500	15.5300	15.4500	15.5300	+4.438%	15	676	-54.797%
2026-07-07	14.5000	14.8700	14.5000	14.8700	-10.260%	3	676	-52.791%
2026-07-02	14.2500	16.5700	14.2500	16.5700	+20.072%	4	673	-57.634%
2026-07-01	15.0000	15.0000	12.9000	13.8000	-26.984%	23	673	-49.130%
2026-06-30	18.9000	18.9000	18.9000	18.9000	+3.505%	5	676	-62.857%
2026-06-29	18.2600	18.2600	18.2600	18.2600	-10.049%	5	671	-61.555%
2026-06-26	21.4500	21.4500	19.1000	20.3000	-0.879%	13	666	-65.419%
2026-06-25	20.1700	20.9200	20.1700	20.4800	+7.225%	59	661	-65.723%
2026-06-24	18.0700	19.1000	18.0700	19.1000	+4.087%	2	637	-63.246%
2026-06-23	17.8700	18.6500	17.8700	18.3500	-0.542%	34	637	-61.744%
2026-06-22	18.8000	18.8000	18.4500	18.4500	+5.429%	4	627	-61.951%
2026-06-18	18.8500	18.8700	17.5000	17.5000	-4.372%	3	611	-59.886%
2026-06-17	16.6500	18.3000	16.6500	18.3000	+17.458%	16	611	-61.639%
2026-06-15	16.2800	16.4000	15.3500	15.5800	-18.258%	59	611	-54.942%
2026-06-12	18.2900	19.1000	18.2900	19.0600	+2.198%	8	575	-63.169%
2026-06-11	19.0000	19.6400	18.6500	18.6500	+8.430%	27	568	-62.359%
2026-06-10	17.2000	17.2000	17.2000	17.2000	+3.927%	16	548	-59.186%
2026-06-09	15.3000	16.5500	15.3000	16.5500	+0.303%	338	548	-57.583%
2026-06-08	16.5500	16.5500	16.5000	16.5000	+2.294%	3	236	-57.455%
2026-06-05	13.4000	16.7100	13.4000	16.1300	+28.731%	5	236	-56.479%
2026-06-04	12.3600	12.5500	11.7100	12.5300	-4.715%	61	235	-43.974%
2026-06-03	14.4000	14.4000	13.1500	13.1500	-8.681%	24	226	-46.616%
2026-06-02	15.7500	15.7500	14.3500	14.4000	-4.888%	15	222	-51.250%
2026-06-01	13.1000	15.1400	13.1000	15.1400	+21.120%	50	223	-53.633%
2026-05-29	12.4000	12.5000	12.4000	12.5000	+0.402%	4	212	-43.840%
2026-05-28	12.4500	12.4500	12.4500	12.4500	-0.797%	3	214	-43.614%
2026-05-27	12.3400	12.5500	12.3400	12.5500	-5.781%	42	214	-44.064%
2026-05-26	13.7400	13.7400	13.2800	13.3200	+0.528%	3	205	-47.297%
2026-05-22	13.6800	13.9500	13.2500	13.2500	-8.304%	11	205	-47.019%
2026-05-21	14.4500	14.4500	14.4500	14.4500	-0.345%	1	207	-51.419%
2026-05-20	15.0000	15.0000	14.5000	14.5000	-3.526%	2	207	-51.586%
2026-05-19	15.0300	15.0300	15.0300	15.0300	+6.219%	1	207	-53.293%
2026-05-18	14.8000	14.8000	14.0100	14.1500	-2.414%	7	207	-50.389%
2026-05-15	14.5000	14.5000	14.5000	14.5000	+2.113%	1	207	-51.586%
2026-05-14	14.2000	14.2000	14.2000	14.2000	-7.792%	1	203	-50.563%
2026-05-13	15.4000	15.4000	15.4000	15.4000	-2.222%	2	202	-54.416%
2026-05-12	16.0000	16.0000	15.4500	15.7500	+1.286%	26	202	-55.429%
2026-05-11	15.5500	15.5500	15.5500	15.5500	+7.167%	24	202	-54.855%
2026-05-07	14.0500	14.5500	14.0500	14.5100	+0.069%	5	202	-51.620%
2026-05-06	14.6500	14.6500	14.5000	14.5000	-7.051%	6	197	-51.586%
2026-05-05	15.7000	15.7000	15.6000	15.6000	+6.122%	2	197	-55.000%
2026-05-04	15.7300	15.7300	14.7000	14.7000	-3.733%	30	196	-52.245%
2026-05-01	15.1500	15.2700	15.1500	15.2700	-2.739%	2	188	-54.028%
2026-04-30	16.2000	16.4000	15.1500	15.7000	+29.218%	15	188	-55.287%
2026-04-29	12.0800	12.1500	11.4200	12.1500	-6.538%	42	183	-42.222%
2026-04-28	13.2000	13.2000	13.0000	13.0000	+1.167%	4	208	-46.000%
2026-04-27	13.0000	13.0000	12.8400	12.8500	-2.872%	20	208	-45.370%
2026-04-22	13.2300	13.2300	13.2300	13.2300	+1.769%	1	208	-46.939%
2026-04-17	13.0000	13.0000	13.0000	13.0000	-7.143%	1	209	-46.000%
2026-04-16	14.0000	14.0000	14.0000	14.0000	-2.098%	1	209	-49.857%
2026-04-15	14.2500	14.3000	14.0300	14.3000	-6.840%	3	209	-50.909%
2026-04-14	16.2300	16.2300	15.3400	15.3500	-16.120%	15	208	-54.267%
2026-04-13	18.5900	18.5900	18.3000	18.3000	-0.543%	7	205	-61.639%
2026-04-10	19.1000	19.1000	18.4000	18.4000	-4.167%	2	201	-61.848%
2026-04-09	19.2000	19.2000	19.2000	19.2000	-8.789%	1	202	-63.438%
2026-04-08	21.0500	21.0500	21.0500	21.0500	-19.810%	1	202	-66.651%
2026-04-07	26.2500	26.2500	26.2500	26.2500	+7.582%	2	203	-73.257%
2026-04-06	25.0500	25.0500	24.4000	24.4000	-3.557%	44	203	-71.230%
2026-04-02	25.3000	25.3000	25.3000	25.3000	+2.016%	1	192	-72.253%
2026-04-01	24.9100	24.9100	24.0000	24.8000	-5.703%	5	192	-71.694%
2026-03-31	28.5500	28.5500	26.3000	26.3000	-18.777%	6	191	-73.308%
2026-03-30	31.9000	32.3800	31.9000	32.3800	-4.059%	2	191	-78.320%
2026-03-27	28.5500	34.0000	28.5500	33.7500	+11.940%	17	191	-79.200%
2026-03-26	24.5000	30.7500	24.5000	30.1500	+37.986%	32	182	-76.716%
2026-03-23	21.8500	21.8500	21.8500	21.8500	-4.251%	1	191	-67.872%
2026-03-20	22.1000	23.3200	22.1000	22.8200	+7.896%	7	191	-69.238%
2026-03-19	20.8000	21.1500	20.8000	21.1500	+5.750%	2	187	-66.809%
2026-03-18	20.0000	20.0000	20.0000	20.0000	+10.619%	1	185	-64.900%
2026-03-17	18.0800	18.0800	18.0800	18.0800	-15.985%	2	185	-61.173%
2026-03-13	20.3300	21.5200	20.3300	21.5200	+15.761%	17	185	-67.379%
2026-03-09	19.9700	20.0000	18.5900	18.5900	+1.640%	31	178	-62.238%
2026-03-06	19.0000	19.0000	17.8300	18.2900	+12.209%	31	187	-61.618%
2026-03-05	16.3000	16.3000	16.3000	16.3000	-4.511%	1	169	-56.933%
2026-03-03	17.0700	17.0700	17.0700	17.0700	+2.216%	14	169	-58.875%
2026-03-02	17.0000	17.0000	16.7000	16.7000	-7.222%	2	158	-57.964%
2026-02-27	18.0000	18.0000	18.0000	18.0000	-0.277%	1	158	-61.000%
2026-02-24	18.0500	18.0500	18.0500	18.0500	+4.942%	1	158	-61.108%
2026-02-19	17.2000	17.2000	17.2000	17.2000	-2.935%	4	157	-59.186%
2026-02-17	17.7200	17.7200	17.7200	17.7200	+3.930%	1	156	-60.384%
2026-02-12	16.0000	17.0500	16.0000	17.0500	+17.911%	77	156	-58.827%
2026-02-10	14.4600	14.4600	14.4600	14.4600	-0.550%	1	125	-51.452%
2026-02-09	14.5400	14.5400	14.5400	14.5400	-8.840%	1	125	-51.719%
2026-02-06	16.0000	16.0000	15.7000	15.9500	+8.282%	13	125	-55.987%
2026-02-05	14.7300	14.7300	14.7300	14.7300	+13.308%	10	123	-52.342%
2026-02-03	13.0000	13.0000	13.0000	13.0000	+19.266%	1	113	-46.000%
2026-01-30	10.8000	10.9500	10.8000	10.9000	+4.808%	12	113	-35.596%
2026-01-29	11.0500	11.6500	10.4000	10.4000	-29.919%	16	113	-32.500%
2026-01-28	14.8500	14.8500	14.8400	14.8400	-1.198%	10	112	-52.695%
2026-01-27	15.4200	15.5500	15.0200	15.0200	-4.574%	5	112	-53.262%
2026-01-26	16.2000	16.4300	15.7000	15.7400	-7.303%	6	110	-55.400%
2026-01-22	17.0900	17.0900	16.9700	16.9800	-11.099%	34	111	-58.657%
2026-01-21	19.1000	19.1000	19.1000	19.1000	-0.624%	1	78	-63.246%
2026-01-20	19.2600	19.2600	19.2200	19.2200	+8.588%	3	77	-63.476%
2026-01-16	17.7000	17.7000	17.7000	17.7000	-2.264%	1	74	-60.339%
2026-01-15	18.2000	18.2000	18.1100	18.1100	-4.180%	2	74	-61.237%
2026-01-14	18.5000	18.9000	18.4000	18.9000	+7.386%	4	74	-62.857%
2026-01-13	17.6000	17.6000	17.6000	17.6000	+9.046%	1	73	-60.114%
2026-01-07	15.6000	16.1400	15.6000	16.1400	-3.353%	2	73	-56.506%
2026-01-02	16.7000	16.7000	16.7000	16.7000	+9.150%	1	72	-57.964%
2025-12-31	15.3000	15.3000	15.3000	15.3000	+3.030%	5	69	-54.118%
2025-12-30	14.8500	14.8500	14.8500	14.8500	-3.571%	1	69	-52.727%
2025-12-24	15.4000	15.4000	15.4000	15.4000	-1.408%	1	70	-54.416%
2025-12-23	16.1600	16.1600	15.6200	15.6200	-5.904%	10	70	-55.058%
2025-12-22	16.3000	16.6000	16.3000	16.6000	+1.220%	4	76	-57.711%
2025-12-18	14.0400	16.9000	14.0400	16.4000	-7.082%	7	76	-57.195%
2025-12-16	17.6500	17.6500	17.6500	17.6500	-3.128%	1	73	-60.227%
2025-12-15	18.2200	18.2200	18.2200	18.2200	-1.247%	1	73	-61.471%
2025-12-12	18.4500	18.4500	18.4500	18.4500	+1.096%	4	74	-61.951%
2025-12-10	19.0000	19.0000	18.2500	18.2500	+2.241%	33	78	-61.534%
2025-12-05	17.8500	17.8500	17.8500	17.8500	-0.998%	5	72	-60.672%
2025-12-04	18.0300	18.0300	18.0300	18.0300	-8.939%	1	72	-61.065%
2025-11-28	19.8000	19.8000	19.8000	19.8000	-1.737%	2	72	-64.545%
2025-11-26	20.1500	20.2000	20.0500	20.1500	-1.611%	10	69	-65.161%
2025-11-25	20.4800	20.4800	20.4800	20.4800	-8.775%	1	69	-65.723%
2025-11-24	22.4500	22.4500	22.4500	22.4500	-12.816%	1	70	-68.731%
2025-11-21	25.7500	25.7500	25.7500	25.7500	-2.683%	1	69	-72.738%
2025-11-20	26.4600	26.4600	26.4600	26.4600	-2.000%	1	69	-73.469%
2025-11-19	27.0000	27.0000	27.0000	27.0000	+4.854%	1	68	-74.000%
2025-11-18	25.7100	26.4500	25.7100	25.7500	+4.040%	24	69	-72.738%
2025-11-17	24.7500	24.7500	24.7500	24.7500	+5.319%	1	58	-71.636%
2025-11-14	23.5000	23.5000	23.5000	23.5000	+2.845%	1	57	-70.128%
2025-11-12	22.8500	22.8500	22.8500	22.8500	+12.840%	1	56	-69.278%
2025-11-10	21.2200	21.2200	20.2500	20.2500	-10.398%	2	55	-65.333%
2025-11-07	22.6000	22.6000	22.6000	22.6000	+4.921%	1	56	-68.938%
2025-11-06	21.7100	21.7100	21.5400	21.5400	-0.966%	2	55	-67.409%
2025-11-05	22.0800	22.0800	21.7500	21.7500	+8.750%	2	55	-67.724%
2025-11-03	20.0000	20.0000	20.0000	20.0000	-2.439%	1	53	-64.900%
2025-10-31	20.5000	20.5000	20.5000	20.5000	+15.493%	1	53	-65.756%
2025-10-30	18.4000	19.0500	17.7500	17.7500	+46.091%	8	53	-60.451%
2025-10-27	12.1500	12.1500	12.1500	12.1500	-8.440%	1	50	-42.222%
2025-10-24	13.2700	13.2700	13.2700	13.2700	-6.877%	1	50	-47.099%
2025-10-22	14.2500	14.2500	14.2500	14.2500	-13.793%	1	49	-50.737%
2025-10-10	16.5300	16.5300	16.5300	16.5300	+14.394%	1	48	-57.532%
2025-10-09	14.5000	14.5000	14.4500	14.4500	-2.562%	3	48	-51.419%
2025-10-08	14.7500	14.8300	14.7500	14.8300	-4.936%	7	45	-52.664%
2025-10-07	15.6000	15.6000	15.6000	15.6000	-5.167%	1	42	-55.000%
2025-10-06	16.9000	16.9000	16.4500	16.4500	+6.818%	14	42	-57.325%
2025-10-03	15.2500	15.4000	15.2500	15.4000	+4.054%	5	46	-54.416%
2025-10-02	14.7500	14.8000	14.7500	14.8000	-2.632%	4	45	-52.568%
2025-10-01	15.1000	15.2000	15.1000	15.2000	+23.678%	2	44	-53.816%
2025-09-29	12.2900	12.2900	12.2900	12.2900	+1.992%	1	43	-42.880%
2025-09-23	12.0500	12.0500	12.0500	12.0500	+4.783%	1	43	-41.743%
2025-09-22	11.0500	11.5000	11.0500	11.5000	-1.288%	11	42	-38.957%
2025-09-17	11.6500	11.6500	11.6500	11.6500	-5.668%	1	33	-39.742%
2025-09-11	12.3500	12.3500	12.3500	12.3500	+2.066%	1	32	-43.158%
2025-09-04	12.1000	12.1000	12.1000	12.1000	-5.469%	1	31	-41.983%
2025-09-03	12.8000	12.8000	12.8000	12.8000	-1.158%	1	31	-45.156%
2025-08-26	12.7500	12.9500	12.7500	12.9500	-9.441%	14	30	-45.792%
2025-08-20	13.5000	14.3000	13.5000	14.3000	+22.327%	3	18	-50.909%
2025-08-14	11.5100	11.6900	11.5100	11.6900	-1.765%	2	15	-39.949%
2025-08-11	11.9000	11.9000	11.9000	11.9000	-5.330%	5	14	-41.008%
2025-08-08	12.5700	12.5700	12.5700	12.5700	+0.964%	6	12	-44.153%
2025-08-05	11.5500	12.4500	11.5500	12.4500	+16.901%	8	12	-43.614%
2025-07-31	10.6500	10.6500	10.6500	10.6500	-25.263%	1	4	-34.085%
2025-07-28	14.2500	14.2500	14.2500	14.2500	-16.176%	2	3	-50.737%
2025-07-11	17.0000	17.0000	17.0000	17.0000	+2.410%	1	1	-58.706%
2025-07-10	16.5000	16.6000	16.5000	16.6000	0.000%	2	1	-57.711%