Dark

META20270617P410
META Jun 17 2027 410.00 Put (META270617P00410000)
option OPRA

EOD

Sep 16, 2026

8.05-3.012%(-0.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	7.8900	8.0500	7.8900	8.0500	-3.012%	4	498	0.000%
2026-09-14	8.3000	8.3000	8.3000	8.3000	-13.271%	1	499	-3.012%
2026-09-10	9.5700	9.5700	9.5700	9.5700	-0.829%	2	499	-15.883%
2026-09-09	10.0100	10.0500	9.6500	9.6500	-13.453%	7	499	-16.580%
2026-09-04	11.1200	11.3000	11.1200	11.1500	-2.193%	18	490	-27.803%
2026-09-03	11.8600	11.8600	11.1000	11.4000	-14.286%	5	490	-29.386%
2026-09-02	13.3000	13.3000	13.3000	13.3000	-8.717%	1	491	-39.474%
2026-09-01	14.8000	14.8000	14.5700	14.5700	-6.603%	2	491	-44.749%
2026-08-31	15.6000	15.6500	15.6000	15.6000	+4.000%	31	491	-48.397%
2026-08-28	15.0000	15.0000	15.0000	15.0000	-9.201%	5	502	-46.333%
2026-08-27	16.5000	16.5500	16.4500	16.5200	-10.751%	91	502	-51.271%
2026-08-24	18.3000	18.5100	18.3000	18.5100	-12.524%	2	437	-56.510%
2026-08-20	20.8500	21.1600	20.8500	21.1600	+5.800%	4	436	-61.957%
2026-08-19	19.4400	20.0100	19.4400	20.0000	-5.660%	4	437	-59.750%
2026-08-18	19.4500	21.2000	19.4500	21.2000	+25.592%	178	440	-62.028%
2026-08-17	17.2300	17.2300	16.8800	16.8800	+21.439%	8	300	-52.310%
2026-08-11	13.9000	13.9000	13.9000	13.9000	-9.740%	5	295	-42.086%
2026-08-10	15.0500	15.4000	15.0500	15.4000	-5.810%	15	295	-47.727%
2026-08-06	16.3500	16.3500	16.3500	16.3500	-4.386%	1	291	-50.765%
2026-08-05	17.1000	17.1000	17.1000	17.1000	+2.395%	1	292	-52.924%
2026-08-04	17.3700	17.4300	16.7000	16.7000	+5.031%	9	292	-51.796%
2026-08-03	16.7000	16.7000	15.9000	15.9000	-25.631%	2	292	-49.371%
2026-07-31	21.3800	21.6500	20.5500	21.3800	-9.979%	12	293	-62.348%
2026-07-30	25.4500	25.4500	23.4500	23.7500	+38.081%	27	292	-66.105%
2026-07-28	17.5000	17.5000	17.2000	17.2000	-2.384%	64	273	-53.198%
2026-07-27	17.6200	17.6200	17.6200	17.6200	-4.239%	1	209	-54.313%
2026-07-23	17.8500	18.5500	17.8500	18.4000	+11.313%	17	206	-56.250%
2026-07-22	16.1300	16.6300	15.9700	16.5300	-6.186%	14	187	-51.301%
2026-07-17	16.8000	17.6200	16.8000	17.6200	+12.804%	6	178	-54.313%
2026-07-13	15.6200	15.6200	15.6200	15.6200	-3.042%	1	172	-48.464%
2026-07-07	16.1100	16.1100	16.1100	16.1100	-5.012%	1	173	-50.031%
2026-07-06	18.3500	18.3500	16.9600	16.9600	+15.926%	11	174	-52.535%
2026-07-01	14.6300	14.6300	14.6300	14.6300	-25.547%	5	168	-44.976%
2026-06-17	19.6500	19.6500	19.6500	19.6500	-5.072%	5	165	-59.033%
2026-06-11	21.2000	21.2000	20.7000	20.7000	+2.475%	4	165	-61.111%
2026-06-10	19.4500	20.2000	19.4500	20.2000	+15.429%	7	162	-60.149%
2026-06-09	17.5500	17.5500	17.5000	17.5000	-3.475%	41	160	-54.000%
2026-06-08	18.1300	18.1300	18.1300	18.1300	+0.834%	1	159	-55.598%
2026-06-05	17.9800	17.9800	17.9800	17.9800	+27.972%	1	159	-55.228%
2026-06-04	13.4800	14.1000	13.4800	14.0500	-4.422%	42	159	-42.705%
2026-06-03	15.4100	15.4100	14.7000	14.7000	-8.125%	37	143	-45.238%
2026-06-01	16.0000	16.0000	16.0000	16.0000	+8.475%	1	130	-49.688%
2026-05-26	15.1500	15.1500	14.7500	14.7500	-2.961%	3	130	-45.424%
2026-05-22	15.2000	15.2000	15.2000	15.2000	-2.251%	2	130	-47.039%
2026-05-18	15.9500	15.9500	15.4000	15.5500	-1.582%	20	130	-48.232%
2026-05-15	16.0500	16.0500	15.8000	15.8000	+1.217%	5	130	-49.051%
2026-05-07	15.6100	15.6100	15.6100	15.6100	-4.115%	2	128	-48.430%
2026-05-06	16.2800	16.2800	16.2800	16.2800	-1.512%	2	129	-50.553%
2026-05-04	16.4200	16.5300	16.4200	16.5300	+21.099%	2	129	-51.301%
2026-04-29	13.6500	13.6500	13.6500	13.6500	-2.151%	1	130	-41.026%
2026-04-28	14.2600	14.2600	13.9500	13.9500	-47.596%	4	130	-42.294%
2026-04-06	26.6600	26.6600	26.6200	26.6200	-5.267%	2	130	-69.760%
2026-04-02	28.1000	28.1000	28.1000	28.1000	+4.151%	25	116	-71.352%
2026-04-01	26.9800	26.9800	26.9800	26.9800	-26.725%	1	116	-70.163%
2026-03-27	36.8200	36.8200	36.8200	36.8200	+20.920%	1	116	-78.137%
2026-03-26	28.4500	30.4500	28.4500	30.4500	+30.687%	9	119	-73.563%
2026-03-23	23.3000	23.3000	23.3000	23.3000	+17.380%	21	119	-65.451%
2026-03-17	19.8500	19.8500	19.8500	19.8500	+4.749%	1	109	-59.446%
2026-03-03	18.8000	18.9500	18.8000	18.9500	-2.870%	86	109	-57.520%
2026-02-17	19.5100	19.5100	19.5100	19.5100	+13.101%	1	167	-58.739%
2026-02-06	17.2500	17.2500	17.2500	17.2500	+7.143%	1	166	-53.333%
2026-02-05	16.1000	16.1000	16.1000	16.1000	+1.258%	34	165	-50.000%
2026-02-04	15.2000	15.9000	15.0000	15.9000	+22.308%	25	131	-49.371%
2026-02-03	12.8000	13.0000	12.7600	13.0000	+1.562%	7	109	-38.077%
2026-01-29	12.2500	12.8000	12.2500	12.8000	-25.146%	16	103	-37.109%
2026-01-27	17.6000	17.6000	17.1000	17.1000	-2.564%	9	99	-52.924%
2026-01-26	17.5500	17.5500	17.5500	17.5500	-0.791%	1	108	-54.131%
2026-01-23	17.5000	17.6900	17.5000	17.6900	-5.401%	7	108	-54.494%
2026-01-22	18.7000	18.8200	18.7000	18.7000	-4.543%	6	108	-56.952%
2026-01-13	19.5800	19.5900	19.5800	19.5900	+6.467%	2	108	-58.908%
2025-12-18	18.4000	18.4000	18.4000	18.4000	-5.398%	1	108	-56.250%
2025-12-04	19.4500	19.4500	19.4500	19.4500	-8.255%	1	108	-58.612%
2025-12-01	21.2000	21.2000	21.2000	21.2000	-16.371%	1	108	-62.028%
2025-11-17	25.3500	25.3500	25.3500	25.3500	-2.687%	9	107	-68.245%
2025-11-13	26.0500	26.0500	26.0500	26.0500	+5.253%	7	107	-69.098%
2025-11-12	24.7000	24.7500	24.7000	24.7500	+8.315%	2	107	-67.475%
2025-11-10	22.8500	22.8500	22.8500	22.8500	-3.586%	2	105	-64.770%
2025-11-05	23.7000	23.7000	23.7000	23.7000	+8.616%	2	107	-66.034%
2025-10-31	20.8000	21.8200	20.8000	21.8200	+8.449%	2	106	-63.107%
2025-10-30	21.4500	21.4500	20.1200	20.1200	+29.389%	17	107	-59.990%
2025-10-22	15.5500	15.5500	15.5500	15.5500	+2.980%	1	111	-48.232%
2025-10-09	15.8000	15.8000	15.1000	15.1000	-5.919%	7	111	-46.689%
2025-10-02	16.0500	16.1000	16.0500	16.0500	-2.134%	14	109	-49.844%
2025-10-01	16.4000	16.4000	16.4000	16.4000	+37.009%	1	107	-50.915%
2025-09-22	11.9700	11.9700	11.9700	11.9700	-11.661%	10	106	-32.749%
2025-09-08	13.4000	13.5500	13.3500	13.5500	-2.867%	95	97	-40.590%
2025-09-03	13.9500	13.9500	13.9500	13.9500	+1.825%	1	2	-42.294%
2025-08-28	13.7000	13.7000	13.7000	13.7000	-11.327%	1	1	-41.241%
2025-07-30	15.3000	15.4500	15.3000	15.4500	0.000%	2	0	-47.896%