Dark

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

EOD

Jul 23, 2026

16.42+12.466%(+1.82)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	16.3000	17.2500	16.3000	16.4200	+12.466%	8	663	0.000%
2026-07-22	14.3500	14.6000	14.3500	14.6000	-6.410%	3	658	+12.466%
2026-07-17	15.7000	16.3000	15.6000	15.6000	+15.985%	11	655	+5.256%
2026-07-16	12.8500	13.4500	12.8500	13.4500	+2.750%	29	652	+22.082%
2026-07-15	12.7500	13.1100	12.7500	13.0900	-0.983%	50	653	+25.439%
2026-07-13	13.7500	13.7500	13.2200	13.2200	+0.532%	7	665	+24.206%
2026-07-10	12.7500	13.2000	12.5000	13.1500	-12.625%	22	665	+24.867%
2026-07-09	15.6000	15.6000	15.0500	15.0500	-3.091%	28	676	+9.103%
2026-07-08	15.4500	15.5300	15.4500	15.5300	+4.438%	15	676	+5.731%
2026-07-07	14.5000	14.8700	14.5000	14.8700	-10.260%	3	676	+10.424%
2026-07-02	14.2500	16.5700	14.2500	16.5700	+20.072%	4	673	-0.905%
2026-07-01	15.0000	15.0000	12.9000	13.8000	-26.984%	23	673	+18.986%
2026-06-30	18.9000	18.9000	18.9000	18.9000	+3.505%	5	676	-13.122%
2026-06-29	18.2600	18.2600	18.2600	18.2600	-10.049%	5	671	-10.077%
2026-06-26	21.4500	21.4500	19.1000	20.3000	-0.879%	13	666	-19.113%
2026-06-25	20.1700	20.9200	20.1700	20.4800	+7.225%	59	661	-19.824%
2026-06-24	18.0700	19.1000	18.0700	19.1000	+4.087%	2	637	-14.031%
2026-06-23	17.8700	18.6500	17.8700	18.3500	-0.542%	34	637	-10.518%
2026-06-22	18.8000	18.8000	18.4500	18.4500	+5.429%	4	627	-11.003%
2026-06-18	18.8500	18.8700	17.5000	17.5000	-4.372%	3	611	-6.171%
2026-06-17	16.6500	18.3000	16.6500	18.3000	+17.458%	16	611	-10.273%
2026-06-15	16.2800	16.4000	15.3500	15.5800	-18.258%	59	611	+5.392%
2026-06-12	18.2900	19.1000	18.2900	19.0600	+2.198%	8	575	-13.851%
2026-06-11	19.0000	19.6400	18.6500	18.6500	+8.430%	27	568	-11.957%
2026-06-10	17.2000	17.2000	17.2000	17.2000	+3.927%	16	548	-4.535%
2026-06-09	15.3000	16.5500	15.3000	16.5500	+0.303%	338	548	-0.785%
2026-06-08	16.5500	16.5500	16.5000	16.5000	+2.294%	3	236	-0.485%
2026-06-05	13.4000	16.7100	13.4000	16.1300	+28.731%	5	236	+1.798%
2026-06-04	12.3600	12.5500	11.7100	12.5300	-4.715%	61	235	+31.045%
2026-06-03	14.4000	14.4000	13.1500	13.1500	-8.681%	24	226	+24.867%
2026-06-02	15.7500	15.7500	14.3500	14.4000	-4.888%	15	222	+14.028%
2026-06-01	13.1000	15.1400	13.1000	15.1400	+21.120%	50	223	+8.454%
2026-05-29	12.4000	12.5000	12.4000	12.5000	+0.402%	4	212	+31.360%
2026-05-28	12.4500	12.4500	12.4500	12.4500	-0.797%	3	214	+31.888%
2026-05-27	12.3400	12.5500	12.3400	12.5500	-5.781%	42	214	+30.837%
2026-05-26	13.7400	13.7400	13.2800	13.3200	+0.528%	3	205	+23.273%
2026-05-22	13.6800	13.9500	13.2500	13.2500	-8.304%	11	205	+23.925%
2026-05-21	14.4500	14.4500	14.4500	14.4500	-0.345%	1	207	+13.633%
2026-05-20	15.0000	15.0000	14.5000	14.5000	-3.526%	2	207	+13.241%
2026-05-19	15.0300	15.0300	15.0300	15.0300	+6.219%	1	207	+9.248%
2026-05-18	14.8000	14.8000	14.0100	14.1500	-2.414%	7	207	+16.042%
2026-05-15	14.5000	14.5000	14.5000	14.5000	+2.113%	1	207	+13.241%
2026-05-14	14.2000	14.2000	14.2000	14.2000	-7.792%	1	203	+15.634%
2026-05-13	15.4000	15.4000	15.4000	15.4000	-2.222%	2	202	+6.623%
2026-05-12	16.0000	16.0000	15.4500	15.7500	+1.286%	26	202	+4.254%
2026-05-11	15.5500	15.5500	15.5500	15.5500	+7.167%	24	202	+5.595%
2026-05-07	14.0500	14.5500	14.0500	14.5100	+0.069%	5	202	+13.163%
2026-05-06	14.6500	14.6500	14.5000	14.5000	-7.051%	6	197	+13.241%
2026-05-05	15.7000	15.7000	15.6000	15.6000	+6.122%	2	197	+5.256%
2026-05-04	15.7300	15.7300	14.7000	14.7000	-3.733%	30	196	+11.701%
2026-05-01	15.1500	15.2700	15.1500	15.2700	-2.739%	2	188	+7.531%
2026-04-30	16.2000	16.4000	15.1500	15.7000	+29.218%	15	188	+4.586%
2026-04-29	12.0800	12.1500	11.4200	12.1500	-6.538%	42	183	+35.144%
2026-04-28	13.2000	13.2000	13.0000	13.0000	+1.167%	4	208	+26.308%
2026-04-27	13.0000	13.0000	12.8400	12.8500	-2.872%	20	208	+27.782%
2026-04-22	13.2300	13.2300	13.2300	13.2300	+1.769%	1	208	+24.112%
2026-04-17	13.0000	13.0000	13.0000	13.0000	-7.143%	1	209	+26.308%
2026-04-16	14.0000	14.0000	14.0000	14.0000	-2.098%	1	209	+17.286%
2026-04-15	14.2500	14.3000	14.0300	14.3000	-6.840%	3	209	+14.825%
2026-04-14	16.2300	16.2300	15.3400	15.3500	-16.120%	15	208	+6.971%
2026-04-13	18.5900	18.5900	18.3000	18.3000	-0.543%	7	205	-10.273%
2026-04-10	19.1000	19.1000	18.4000	18.4000	-4.167%	2	201	-10.761%
2026-04-09	19.2000	19.2000	19.2000	19.2000	-8.789%	1	202	-14.479%
2026-04-08	21.0500	21.0500	21.0500	21.0500	-19.810%	1	202	-21.995%
2026-04-07	26.2500	26.2500	26.2500	26.2500	+7.582%	2	203	-37.448%
2026-04-06	25.0500	25.0500	24.4000	24.4000	-3.557%	44	203	-32.705%
2026-04-02	25.3000	25.3000	25.3000	25.3000	+2.016%	1	192	-35.099%
2026-04-01	24.9100	24.9100	24.0000	24.8000	-5.703%	5	192	-33.790%
2026-03-31	28.5500	28.5500	26.3000	26.3000	-18.777%	6	191	-37.567%
2026-03-30	31.9000	32.3800	31.9000	32.3800	-4.059%	2	191	-49.290%
2026-03-27	28.5500	34.0000	28.5500	33.7500	+11.940%	17	191	-51.348%
2026-03-26	24.5000	30.7500	24.5000	30.1500	+37.986%	32	182	-45.539%
2026-03-23	21.8500	21.8500	21.8500	21.8500	-4.251%	1	191	-24.851%
2026-03-20	22.1000	23.3200	22.1000	22.8200	+7.896%	7	191	-28.046%
2026-03-19	20.8000	21.1500	20.8000	21.1500	+5.750%	2	187	-22.364%
2026-03-18	20.0000	20.0000	20.0000	20.0000	+10.619%	1	185	-17.900%
2026-03-17	18.0800	18.0800	18.0800	18.0800	-15.985%	2	185	-9.181%
2026-03-13	20.3300	21.5200	20.3300	21.5200	+15.761%	17	185	-23.699%
2026-03-09	19.9700	20.0000	18.5900	18.5900	+1.640%	31	178	-11.673%
2026-03-06	19.0000	19.0000	17.8300	18.2900	+12.209%	31	187	-10.224%
2026-03-05	16.3000	16.3000	16.3000	16.3000	-4.511%	1	169	+0.736%
2026-03-03	17.0700	17.0700	17.0700	17.0700	+2.216%	14	169	-3.808%
2026-03-02	17.0000	17.0000	16.7000	16.7000	-7.222%	2	158	-1.677%
2026-02-27	18.0000	18.0000	18.0000	18.0000	-0.277%	1	158	-8.778%
2026-02-24	18.0500	18.0500	18.0500	18.0500	+4.942%	1	158	-9.030%
2026-02-19	17.2000	17.2000	17.2000	17.2000	-2.935%	4	157	-4.535%
2026-02-17	17.7200	17.7200	17.7200	17.7200	+3.930%	1	156	-7.336%
2026-02-12	16.0000	17.0500	16.0000	17.0500	+17.911%	77	156	-3.695%
2026-02-10	14.4600	14.4600	14.4600	14.4600	-0.550%	1	125	+13.555%
2026-02-09	14.5400	14.5400	14.5400	14.5400	-8.840%	1	125	+12.930%
2026-02-06	16.0000	16.0000	15.7000	15.9500	+8.282%	13	125	+2.947%
2026-02-05	14.7300	14.7300	14.7300	14.7300	+13.308%	10	123	+11.473%
2026-02-03	13.0000	13.0000	13.0000	13.0000	+19.266%	1	113	+26.308%
2026-01-30	10.8000	10.9500	10.8000	10.9000	+4.808%	12	113	+50.642%
2026-01-29	11.0500	11.6500	10.4000	10.4000	-29.919%	16	113	+57.885%
2026-01-28	14.8500	14.8500	14.8400	14.8400	-1.198%	10	112	+10.647%
2026-01-27	15.4200	15.5500	15.0200	15.0200	-4.574%	5	112	+9.321%
2026-01-26	16.2000	16.4300	15.7000	15.7400	-7.303%	6	110	+4.320%
2026-01-22	17.0900	17.0900	16.9700	16.9800	-11.099%	34	111	-3.298%
2026-01-21	19.1000	19.1000	19.1000	19.1000	-0.624%	1	78	-14.031%
2026-01-20	19.2600	19.2600	19.2200	19.2200	+8.588%	3	77	-14.568%
2026-01-16	17.7000	17.7000	17.7000	17.7000	-2.264%	1	74	-7.232%
2026-01-15	18.2000	18.2000	18.1100	18.1100	-4.180%	2	74	-9.332%
2026-01-14	18.5000	18.9000	18.4000	18.9000	+7.386%	4	74	-13.122%
2026-01-13	17.6000	17.6000	17.6000	17.6000	+9.046%	1	73	-6.705%
2026-01-07	15.6000	16.1400	15.6000	16.1400	-3.353%	2	73	+1.735%
2026-01-02	16.7000	16.7000	16.7000	16.7000	+9.150%	1	72	-1.677%
2025-12-31	15.3000	15.3000	15.3000	15.3000	+3.030%	5	69	+7.320%
2025-12-30	14.8500	14.8500	14.8500	14.8500	-3.571%	1	69	+10.572%
2025-12-24	15.4000	15.4000	15.4000	15.4000	-1.408%	1	70	+6.623%
2025-12-23	16.1600	16.1600	15.6200	15.6200	-5.904%	10	70	+5.122%
2025-12-22	16.3000	16.6000	16.3000	16.6000	+1.220%	4	76	-1.084%
2025-12-18	14.0400	16.9000	14.0400	16.4000	-7.082%	7	76	+0.122%
2025-12-16	17.6500	17.6500	17.6500	17.6500	-3.128%	1	73	-6.969%
2025-12-15	18.2200	18.2200	18.2200	18.2200	-1.247%	1	73	-9.879%
2025-12-12	18.4500	18.4500	18.4500	18.4500	+1.096%	4	74	-11.003%
2025-12-10	19.0000	19.0000	18.2500	18.2500	+2.241%	33	78	-10.027%
2025-12-05	17.8500	17.8500	17.8500	17.8500	-0.998%	5	72	-8.011%
2025-12-04	18.0300	18.0300	18.0300	18.0300	-8.939%	1	72	-8.930%
2025-11-28	19.8000	19.8000	19.8000	19.8000	-1.737%	2	72	-17.071%
2025-11-26	20.1500	20.2000	20.0500	20.1500	-1.611%	10	69	-18.511%
2025-11-25	20.4800	20.4800	20.4800	20.4800	-8.775%	1	69	-19.824%
2025-11-24	22.4500	22.4500	22.4500	22.4500	-12.816%	1	70	-26.860%
2025-11-21	25.7500	25.7500	25.7500	25.7500	-2.683%	1	69	-36.233%
2025-11-20	26.4600	26.4600	26.4600	26.4600	-2.000%	1	69	-37.944%
2025-11-19	27.0000	27.0000	27.0000	27.0000	+4.854%	1	68	-39.185%
2025-11-18	25.7100	26.4500	25.7100	25.7500	+4.040%	24	69	-36.233%
2025-11-17	24.7500	24.7500	24.7500	24.7500	+5.319%	1	58	-33.657%
2025-11-14	23.5000	23.5000	23.5000	23.5000	+2.845%	1	57	-30.128%
2025-11-12	22.8500	22.8500	22.8500	22.8500	+12.840%	1	56	-28.140%
2025-11-10	21.2200	21.2200	20.2500	20.2500	-10.398%	2	55	-18.914%
2025-11-07	22.6000	22.6000	22.6000	22.6000	+4.921%	1	56	-27.345%
2025-11-06	21.7100	21.7100	21.5400	21.5400	-0.966%	2	55	-23.770%
2025-11-05	22.0800	22.0800	21.7500	21.7500	+8.750%	2	55	-24.506%
2025-11-03	20.0000	20.0000	20.0000	20.0000	-2.439%	1	53	-17.900%
2025-10-31	20.5000	20.5000	20.5000	20.5000	+15.493%	1	53	-19.902%
2025-10-30	18.4000	19.0500	17.7500	17.7500	+46.091%	8	53	-7.493%
2025-10-27	12.1500	12.1500	12.1500	12.1500	-8.440%	1	50	+35.144%
2025-10-24	13.2700	13.2700	13.2700	13.2700	-6.877%	1	50	+23.738%
2025-10-22	14.2500	14.2500	14.2500	14.2500	-13.793%	1	49	+15.228%
2025-10-10	16.5300	16.5300	16.5300	16.5300	+14.394%	1	48	-0.665%
2025-10-09	14.5000	14.5000	14.4500	14.4500	-2.562%	3	48	+13.633%
2025-10-08	14.7500	14.8300	14.7500	14.8300	-4.936%	7	45	+10.722%
2025-10-07	15.6000	15.6000	15.6000	15.6000	-5.167%	1	42	+5.256%
2025-10-06	16.9000	16.9000	16.4500	16.4500	+6.818%	14	42	-0.182%
2025-10-03	15.2500	15.4000	15.2500	15.4000	+4.054%	5	46	+6.623%
2025-10-02	14.7500	14.8000	14.7500	14.8000	-2.632%	4	45	+10.946%
2025-10-01	15.1000	15.2000	15.1000	15.2000	+23.678%	2	44	+8.026%
2025-09-29	12.2900	12.2900	12.2900	12.2900	+1.992%	1	43	+33.605%
2025-09-23	12.0500	12.0500	12.0500	12.0500	+4.783%	1	43	+36.266%
2025-09-22	11.0500	11.5000	11.0500	11.5000	-1.288%	11	42	+42.783%
2025-09-17	11.6500	11.6500	11.6500	11.6500	-5.668%	1	33	+40.944%
2025-09-11	12.3500	12.3500	12.3500	12.3500	+2.066%	1	32	+32.955%
2025-09-04	12.1000	12.1000	12.1000	12.1000	-5.469%	1	31	+35.702%
2025-09-03	12.8000	12.8000	12.8000	12.8000	-1.158%	1	31	+28.281%
2025-08-26	12.7500	12.9500	12.7500	12.9500	-9.441%	14	30	+26.795%
2025-08-20	13.5000	14.3000	13.5000	14.3000	+22.327%	3	18	+14.825%
2025-08-14	11.5100	11.6900	11.5100	11.6900	-1.765%	2	15	+40.462%
2025-08-11	11.9000	11.9000	11.9000	11.9000	-5.330%	5	14	+37.983%
2025-08-08	12.5700	12.5700	12.5700	12.5700	+0.964%	6	12	+30.628%
2025-08-05	11.5500	12.4500	11.5500	12.4500	+16.901%	8	12	+31.888%
2025-07-31	10.6500	10.6500	10.6500	10.6500	-25.263%	1	4	+54.178%
2025-07-28	14.2500	14.2500	14.2500	14.2500	-16.176%	2	3	+15.228%
2025-07-11	17.0000	17.0000	17.0000	17.0000	+2.410%	1	1	-3.412%
2025-07-10	16.5000	16.6000	16.5000	16.6000	0.000%	2	1	-1.084%