Dark

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

EOD

Jul 23, 2026

21.92+10.428%(+2.07)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	21.9200	21.9200	21.9200	21.9200	+10.428%	6	1,320	0.000%
2026-07-22	19.8500	19.8500	19.8500	19.8500	+6.263%	1	1,323	+10.428%
2026-07-20	19.6000	19.6000	18.6800	18.6800	+2.750%	15	1,323	+17.345%
2026-07-16	17.8600	18.2300	17.8600	18.1800	+0.720%	4	1,310	+20.572%
2026-07-15	18.4200	18.4200	18.0500	18.0500	-0.276%	4	1,307	+21.440%
2026-07-13	18.1000	18.1000	18.1000	18.1000	+3.429%	1	1,307	+21.105%
2026-07-10	17.5000	17.5000	17.5000	17.5000	-20.418%	10	1,307	+25.257%
2026-07-08	21.9900	21.9900	21.9900	21.9900	+8.325%	1	1,317	-0.318%
2026-07-07	19.9500	20.3000	19.9500	20.3000	-9.978%	6	1,316	+7.980%
2026-07-02	22.5500	22.5500	22.5500	22.5500	+16.537%	30	1,284	-2.794%
2026-07-01	18.2900	19.3500	18.2900	19.3500	-21.501%	2	1,284	+13.282%
2026-06-30	24.6500	24.6500	24.6500	24.6500	-5.556%	1	1,283	-11.075%
2026-06-26	26.1000	26.1000	26.1000	26.1000	+8.750%	1	1,282	-16.015%
2026-06-23	24.0000	24.0000	24.0000	24.0000	-1.112%	4	1,282	-8.667%
2026-06-18	24.7400	24.8100	24.2700	24.2700	-2.647%	472	971	-9.683%
2026-06-17	21.5600	24.9300	21.5600	24.9300	+19.856%	4	971	-12.074%
2026-06-16	20.8000	20.8000	20.8000	20.8000	-17.949%	1	971	+5.385%
2026-06-11	26.6500	26.6500	25.3500	25.3500	+7.461%	26	970	-13.531%
2026-06-10	23.5900	23.5900	23.5900	23.5900	+24.485%	2	973	-7.079%
2026-06-03	18.9500	18.9500	18.9500	18.9500	-6.880%	1	973	+15.673%
2026-06-01	20.3500	20.3500	19.5300	20.3500	+22.222%	18	972	+7.715%
2026-05-28	16.9500	16.9500	16.6500	16.6500	-16.121%	5	956	+31.652%
2026-05-20	19.7500	19.8500	19.6000	19.8500	+2.850%	9	961	+10.428%
2026-05-15	19.6000	19.6000	19.3000	19.3000	-10.358%	3	959	+13.575%
2026-05-12	21.2000	21.5300	21.1100	21.5300	+0.985%	88	957	+1.811%
2026-05-11	21.0000	21.3900	20.9800	21.3200	+6.334%	493	957	+2.814%
2026-05-08	20.4100	20.4100	20.0500	20.0500	+6.310%	2	412	+9.327%
2026-05-07	18.8600	18.8600	18.8600	18.8600	-4.410%	1	411	+16.225%
2026-05-06	19.7300	19.7300	19.7300	19.7300	-5.144%	1	410	+11.100%
2026-05-05	20.6500	21.0000	20.6500	20.8000	+1.217%	3	410	+5.385%
2026-05-01	20.5000	20.5500	20.3500	20.5500	-1.816%	65	345	+6.667%
2026-04-30	21.9500	22.1300	20.9300	20.9300	+28.012%	12	345	+4.730%
2026-04-29	16.6000	16.6000	16.3500	16.3500	-3.254%	5	340	+34.067%
2026-04-27	16.8000	16.9000	16.7500	16.9000	-9.383%	5	335	+29.704%
2026-04-23	18.3400	18.6500	18.3400	18.6500	+7.493%	2	337	+17.534%
2026-04-22	17.3500	17.3500	17.3500	17.3500	-2.747%	2	337	+26.340%
2026-04-21	17.8500	17.8500	17.6500	17.8400	-0.668%	5	338	+22.870%
2026-04-20	17.9600	17.9600	17.9600	17.9600	+6.841%	3	338	+22.049%
2026-04-17	16.8100	16.8100	16.8100	16.8100	-8.641%	1	337	+30.399%
2026-04-15	18.4000	18.4000	18.4000	18.4000	-8.000%	1	338	+19.130%
2026-04-14	19.9300	20.0000	19.9300	20.0000	-27.007%	3	338	+9.600%
2026-04-08	28.0000	28.0000	27.4000	27.4000	-17.395%	28	339	-20.000%
2026-04-07	33.2000	33.2000	33.1700	33.1700	+5.302%	2	365	-33.916%
2026-04-01	31.5000	31.5000	31.5000	31.5000	-8.029%	1	365	-30.413%
2026-03-31	36.0700	36.0700	34.0100	34.2500	-15.951%	39	366	-36.000%
2026-03-30	40.7500	40.7500	40.7500	40.7500	-1.807%	1	336	-46.209%
2026-03-27	40.0000	41.5000	40.0000	41.5000	+4.824%	2	335	-47.181%
2026-03-26	33.6500	39.5900	33.6500	39.5900	+35.815%	64	337	-44.632%
2026-03-20	29.0500	29.1500	29.0500	29.1500	+6.154%	3	294	-24.803%
2026-03-19	27.4600	27.4600	27.4600	27.4600	+8.323%	2	294	-20.175%
2026-03-18	25.3000	25.3500	25.3000	25.3500	-7.985%	79	292	-13.531%
2026-03-13	25.3500	27.5500	25.3500	27.5500	+19.316%	8	213	-20.436%
2026-03-09	25.5000	25.5000	23.0900	23.0900	+8.864%	4	209	-5.067%
2026-02-26	21.1000	21.2100	21.1000	21.2100	-12.247%	7	205	+3.347%
2026-02-17	24.1700	24.1700	24.1700	24.1700	+28.907%	2	205	-9.309%
2026-02-09	18.7500	18.7500	18.7500	18.7500	-9.201%	1	205	+16.907%
2026-02-06	20.6500	20.6500	20.6500	20.6500	-1.667%	1	205	+6.150%
2026-02-05	21.0000	21.0000	21.0000	21.0000	+10.236%	2	204	+4.381%
2026-02-04	19.0500	19.0500	19.0500	19.0500	+38.344%	1	203	+15.066%
2026-01-29	15.1000	15.3000	13.7700	13.7700	-27.717%	19	202	+59.187%
2026-01-28	19.0500	19.0500	19.0500	19.0500	-7.073%	1	193	+15.066%
2026-01-27	20.3200	20.5000	20.3200	20.5000	-0.049%	4	192	+6.927%
2026-01-26	20.5000	20.5100	20.5000	20.5100	-21.628%	2	192	+6.875%
2026-01-20	26.1500	26.1700	26.1500	26.1700	+11.552%	2	192	-16.240%
2026-01-13	23.4800	23.4800	23.4600	23.4600	+5.676%	2	192	-6.564%
2026-01-08	22.3000	22.3000	22.2000	22.2000	+0.909%	2	191	-1.261%
2026-01-07	22.0000	22.0000	22.0000	22.0000	-3.297%	1	190	-0.364%
2025-12-17	22.7500	22.7500	22.7500	22.7500	-9.901%	1	189	-3.648%
2025-12-01	25.2500	25.2500	25.2500	25.2500	+1.000%	2	190	-13.188%
2025-11-28	25.0000	25.0000	25.0000	25.0000	-5.195%	1	188	-12.320%
2025-11-25	26.3700	26.3700	26.3700	26.3700	-23.432%	1	188	-16.875%
2025-11-19	34.4400	34.4400	34.4400	34.4400	+2.196%	4	188	-36.353%
2025-11-18	33.4000	33.7000	33.4000	33.7000	+9.593%	12	188	-34.955%
2025-11-17	30.8500	30.8500	30.7500	30.7500	+11.737%	7	182	-28.715%
2025-11-10	27.5200	27.5200	27.5200	27.5200	-2.238%	3	177	-20.349%
2025-11-05	28.1500	28.1500	28.1500	28.1500	+7.854%	3	178	-22.131%
2025-10-31	26.1000	26.1000	26.1000	26.1000	+3.984%	157	178	-16.015%
2025-10-30	25.4000	25.4000	25.1000	25.1000	+54.462%	8	24	-12.669%
2025-10-28	16.2500	16.2500	16.2500	16.2500	-9.972%	1	24	+34.892%
2025-10-22	18.0500	18.0500	18.0500	18.0500	-2.957%	2	23	+21.440%
2025-10-09	18.6000	18.6000	18.6000	18.6000	-8.012%	1	21	+17.849%
2025-10-07	19.9700	20.2200	19.9700	20.2200	+6.702%	2	21	+8.408%
2025-10-02	18.8000	18.9500	18.8000	18.9500	-1.558%	3	21	+15.673%
2025-10-01	19.2500	19.2500	19.2500	19.2500	+25.000%	1	20	+13.870%
2025-09-23	15.4000	15.4000	15.4000	15.4000	-1.911%	1	20	+42.338%
2025-09-08	15.7000	15.7000	15.7000	15.7000	+0.319%	2	20	+39.618%
2025-09-04	15.5500	15.6500	15.5500	15.6500	-5.152%	3	20	+40.064%
2025-09-03	16.4000	16.5000	16.4000	16.5000	+1.538%	2	18	+32.848%
2025-08-28	16.2500	16.2500	16.2500	16.2500	-1.515%	1	16	+34.892%
2025-08-26	16.3000	16.5000	16.3000	16.5000	-18.719%	5	15	+32.848%
2025-07-23	20.2500	20.3000	20.2500	20.3000	+1.805%	10	10	+7.980%
2025-07-21	19.9000	19.9400	19.9000	19.9400	0.000%	2	1	+9.930%