Dark

META20270617P430
META Jun 17 2027 430.00 Put (META270617P00430000)
option OPRA

EOD

Sep 17, 2026

10.18+1.294%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.1800	10.1800	10.1800	10.1800	+1.294%	1	1,005	0.000%
2026-09-16	10.0500	10.1000	9.9000	10.0500	-6.075%	12	1,006	+1.294%
2026-09-15	10.7000	10.7000	10.7000	10.7000	-0.465%	27	997	-4.860%
2026-09-14	11.6500	11.6500	10.6500	10.7500	-14.000%	208	1,010	-5.302%
2026-09-10	12.5000	12.5000	12.5000	12.5000	+1.461%	26	1,110	-18.560%
2026-09-09	12.7800	12.7800	12.0000	12.3200	-14.858%	173	1,130	-17.370%
2026-09-08	14.4700	14.4700	14.4700	14.4700	-0.550%	1	1,293	-29.648%
2026-09-04	14.1500	14.5700	14.1500	14.5500	+0.902%	17	1,289	-30.034%
2026-09-03	15.3000	15.4400	14.0000	14.4200	-16.599%	548	1,289	-29.404%
2026-09-02	16.9500	17.3800	16.7600	17.2900	-6.287%	13	1,556	-41.122%
2026-09-01	20.3700	20.3700	18.4500	18.4500	-11.933%	5	1,559	-44.824%
2026-08-27	19.1900	20.9500	19.1900	20.9500	-5.631%	6	1,559	-51.408%
2026-08-26	22.5000	22.5000	22.2000	22.2000	-4.966%	2	1,555	-54.144%
2026-08-24	23.3000	23.3600	23.2700	23.3600	-4.731%	20	1,555	-56.421%
2026-08-21	24.6500	24.6500	24.5200	24.5200	-1.605%	2	1,570	-58.483%
2026-08-19	25.3100	25.3700	24.9200	24.9200	-4.704%	51	1,572	-59.149%
2026-08-18	25.4000	26.1500	24.2500	26.1500	+21.515%	11	1,566	-61.071%
2026-08-17	19.2000	21.5200	19.2000	21.5200	+16.893%	27	1,560	-52.695%
2026-08-14	18.3000	18.4100	18.1500	18.4100	-2.593%	7	1,557	-44.704%
2026-08-13	19.5500	19.6000	18.9000	18.9000	-8.696%	16	1,556	-46.138%
2026-08-12	20.0500	20.7000	20.0000	20.7000	+19.308%	13	1,552	-50.821%
2026-08-11	17.4500	17.4500	17.3500	17.3500	-10.336%	5	1,549	-41.326%
2026-08-10	19.2500	19.4700	18.8500	19.3500	-4.444%	51	1,549	-47.390%
2026-08-07	20.1400	20.3000	20.1400	20.2500	-4.481%	144	1,525	-49.728%
2026-08-06	21.2000	21.2000	21.2000	21.2000	+4.331%	3	1,390	-51.981%
2026-08-05	20.1000	20.3200	20.1000	20.3200	-4.824%	2	1,393	-49.902%
2026-08-04	21.7000	22.1000	21.0300	21.3500	+2.892%	9	1,392	-52.319%
2026-08-03	20.4700	20.7500	19.7800	20.7500	-20.498%	22	1,388	-50.940%
2026-07-31	27.0000	27.0000	25.7700	26.1000	-10.922%	88	1,379	-60.996%
2026-07-30	30.9300	31.3600	28.8000	29.3000	+34.713%	69	1,323	-65.256%
2026-07-29	21.7500	21.7500	21.7500	21.7500	+0.462%	3	1,322	-53.195%
2026-07-28	21.6500	21.6500	21.6500	21.6500	-2.697%	8	1,322	-52.979%
2026-07-27	22.2500	22.2500	22.2500	22.2500	+1.505%	20	1,322	-54.247%
2026-07-23	21.9200	21.9200	21.9200	21.9200	+10.428%	6	1,320	-53.558%
2026-07-22	19.8500	19.8500	19.8500	19.8500	+6.263%	1	1,323	-48.715%
2026-07-20	19.6000	19.6000	18.6800	18.6800	+2.750%	15	1,323	-45.503%
2026-07-16	17.8600	18.2300	17.8600	18.1800	+0.720%	4	1,310	-44.004%
2026-07-15	18.4200	18.4200	18.0500	18.0500	-0.276%	4	1,307	-43.601%
2026-07-13	18.1000	18.1000	18.1000	18.1000	+3.429%	1	1,307	-43.757%
2026-07-10	17.5000	17.5000	17.5000	17.5000	-20.418%	10	1,307	-41.829%
2026-07-08	21.9900	21.9900	21.9900	21.9900	+8.325%	1	1,317	-53.706%
2026-07-07	19.9500	20.3000	19.9500	20.3000	-9.978%	6	1,316	-49.852%
2026-07-02	22.5500	22.5500	22.5500	22.5500	+16.537%	30	1,284	-54.856%
2026-07-01	18.2900	19.3500	18.2900	19.3500	-21.501%	2	1,284	-47.390%
2026-06-30	24.6500	24.6500	24.6500	24.6500	-5.556%	1	1,283	-58.702%
2026-06-26	26.1000	26.1000	26.1000	26.1000	+8.750%	1	1,282	-60.996%
2026-06-23	24.0000	24.0000	24.0000	24.0000	-1.112%	4	1,282	-57.583%
2026-06-18	24.7400	24.8100	24.2700	24.2700	-2.647%	472	971	-58.055%
2026-06-17	21.5600	24.9300	21.5600	24.9300	+19.856%	4	971	-59.166%
2026-06-16	20.8000	20.8000	20.8000	20.8000	-17.949%	1	971	-51.058%
2026-06-11	26.6500	26.6500	25.3500	25.3500	+7.461%	26	970	-59.842%
2026-06-10	23.5900	23.5900	23.5900	23.5900	+24.485%	2	973	-56.846%
2026-06-03	18.9500	18.9500	18.9500	18.9500	-6.880%	1	973	-46.280%
2026-06-01	20.3500	20.3500	19.5300	20.3500	+22.222%	18	972	-49.975%
2026-05-28	16.9500	16.9500	16.6500	16.6500	-16.121%	5	956	-38.859%
2026-05-20	19.7500	19.8500	19.6000	19.8500	+2.850%	9	961	-48.715%
2026-05-15	19.6000	19.6000	19.3000	19.3000	-10.358%	3	959	-47.254%
2026-05-12	21.2000	21.5300	21.1100	21.5300	+0.985%	88	957	-52.717%
2026-05-11	21.0000	21.3900	20.9800	21.3200	+6.334%	493	957	-52.251%
2026-05-08	20.4100	20.4100	20.0500	20.0500	+6.310%	2	412	-49.227%
2026-05-07	18.8600	18.8600	18.8600	18.8600	-4.410%	1	411	-46.023%
2026-05-06	19.7300	19.7300	19.7300	19.7300	-5.144%	1	410	-48.403%
2026-05-05	20.6500	21.0000	20.6500	20.8000	+1.217%	3	410	-51.058%
2026-05-01	20.5000	20.5500	20.3500	20.5500	-1.816%	65	345	-50.462%
2026-04-30	21.9500	22.1300	20.9300	20.9300	+28.012%	12	345	-51.362%
2026-04-29	16.6000	16.6000	16.3500	16.3500	-3.254%	5	340	-37.737%
2026-04-27	16.8000	16.9000	16.7500	16.9000	-9.383%	5	335	-39.763%
2026-04-23	18.3400	18.6500	18.3400	18.6500	+7.493%	2	337	-45.416%
2026-04-22	17.3500	17.3500	17.3500	17.3500	-2.747%	2	337	-41.326%
2026-04-21	17.8500	17.8500	17.6500	17.8400	-0.668%	5	338	-42.937%
2026-04-20	17.9600	17.9600	17.9600	17.9600	+6.841%	3	338	-43.318%
2026-04-17	16.8100	16.8100	16.8100	16.8100	-8.641%	1	337	-39.441%
2026-04-15	18.4000	18.4000	18.4000	18.4000	-8.000%	1	338	-44.674%
2026-04-14	19.9300	20.0000	19.9300	20.0000	-27.007%	3	338	-49.100%
2026-04-08	28.0000	28.0000	27.4000	27.4000	-17.395%	28	339	-62.847%
2026-04-07	33.2000	33.2000	33.1700	33.1700	+5.302%	2	365	-69.310%
2026-04-01	31.5000	31.5000	31.5000	31.5000	-8.029%	1	365	-67.683%
2026-03-31	36.0700	36.0700	34.0100	34.2500	-15.951%	39	366	-70.277%
2026-03-30	40.7500	40.7500	40.7500	40.7500	-1.807%	1	336	-75.018%
2026-03-27	40.0000	41.5000	40.0000	41.5000	+4.824%	2	335	-75.470%
2026-03-26	33.6500	39.5900	33.6500	39.5900	+35.815%	64	337	-74.286%
2026-03-20	29.0500	29.1500	29.0500	29.1500	+6.154%	3	294	-65.077%
2026-03-19	27.4600	27.4600	27.4600	27.4600	+8.323%	2	294	-62.928%
2026-03-18	25.3000	25.3500	25.3000	25.3500	-7.985%	79	292	-59.842%
2026-03-13	25.3500	27.5500	25.3500	27.5500	+19.316%	8	213	-63.049%
2026-03-09	25.5000	25.5000	23.0900	23.0900	+8.864%	4	209	-55.912%
2026-02-26	21.1000	21.2100	21.1000	21.2100	-12.247%	7	205	-52.004%
2026-02-17	24.1700	24.1700	24.1700	24.1700	+28.907%	2	205	-57.882%
2026-02-09	18.7500	18.7500	18.7500	18.7500	-9.201%	1	205	-45.707%
2026-02-06	20.6500	20.6500	20.6500	20.6500	-1.667%	1	205	-50.702%
2026-02-05	21.0000	21.0000	21.0000	21.0000	+10.236%	2	204	-51.524%
2026-02-04	19.0500	19.0500	19.0500	19.0500	+38.344%	1	203	-46.562%
2026-01-29	15.1000	15.3000	13.7700	13.7700	-27.717%	19	202	-26.071%
2026-01-28	19.0500	19.0500	19.0500	19.0500	-7.073%	1	193	-46.562%
2026-01-27	20.3200	20.5000	20.3200	20.5000	-0.049%	4	192	-50.341%
2026-01-26	20.5000	20.5100	20.5000	20.5100	-21.628%	2	192	-50.366%
2026-01-20	26.1500	26.1700	26.1500	26.1700	+11.552%	2	192	-61.100%
2026-01-13	23.4800	23.4800	23.4600	23.4600	+5.676%	2	192	-56.607%
2026-01-08	22.3000	22.3000	22.2000	22.2000	+0.909%	2	191	-54.144%
2026-01-07	22.0000	22.0000	22.0000	22.0000	-3.297%	1	190	-53.727%
2025-12-17	22.7500	22.7500	22.7500	22.7500	-9.901%	1	189	-55.253%
2025-12-01	25.2500	25.2500	25.2500	25.2500	+1.000%	2	190	-59.683%
2025-11-28	25.0000	25.0000	25.0000	25.0000	-5.195%	1	188	-59.280%
2025-11-25	26.3700	26.3700	26.3700	26.3700	-23.432%	1	188	-61.396%
2025-11-19	34.4400	34.4400	34.4400	34.4400	+2.196%	4	188	-70.441%
2025-11-18	33.4000	33.7000	33.4000	33.7000	+9.593%	12	188	-69.792%
2025-11-17	30.8500	30.8500	30.7500	30.7500	+11.737%	7	182	-66.894%
2025-11-10	27.5200	27.5200	27.5200	27.5200	-2.238%	3	177	-63.009%
2025-11-05	28.1500	28.1500	28.1500	28.1500	+7.854%	3	178	-63.837%
2025-10-31	26.1000	26.1000	26.1000	26.1000	+3.984%	157	178	-60.996%
2025-10-30	25.4000	25.4000	25.1000	25.1000	+54.462%	8	24	-59.442%
2025-10-28	16.2500	16.2500	16.2500	16.2500	-9.972%	1	24	-37.354%
2025-10-22	18.0500	18.0500	18.0500	18.0500	-2.957%	2	23	-43.601%
2025-10-09	18.6000	18.6000	18.6000	18.6000	-8.012%	1	21	-45.269%
2025-10-07	19.9700	20.2200	19.9700	20.2200	+6.702%	2	21	-49.654%
2025-10-02	18.8000	18.9500	18.8000	18.9500	-1.558%	3	21	-46.280%
2025-10-01	19.2500	19.2500	19.2500	19.2500	+25.000%	1	20	-47.117%
2025-09-23	15.4000	15.4000	15.4000	15.4000	-1.911%	1	20	-33.896%
2025-09-08	15.7000	15.7000	15.7000	15.7000	+0.319%	2	20	-35.159%
2025-09-04	15.5500	15.6500	15.5500	15.6500	-5.152%	3	20	-34.952%
2025-09-03	16.4000	16.5000	16.4000	16.5000	+1.538%	2	18	-38.303%
2025-08-28	16.2500	16.2500	16.2500	16.2500	-1.515%	1	16	-37.354%
2025-08-26	16.3000	16.5000	16.3000	16.5000	-18.719%	5	15	-38.303%
2025-07-23	20.2500	20.3000	20.2500	20.3000	+1.805%	10	10	-49.852%
2025-07-21	19.9000	19.9400	19.9000	19.9400	0.000%	2	1	-48.947%