Dark

META20270617P440
META Jun 17 2027 440.00 Put (META270617P00440000)
option OPRA

EOD

Sep 17, 2026

11.20-5.085%(-0.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.1400	11.2000	11.1400	11.2000	-5.085%	4	631	0.000%
2026-09-16	11.4500	11.8000	11.4500	11.8000	-3.987%	5	631	-5.085%
2026-09-15	12.1800	12.2900	12.1800	12.2900	+1.570%	2	631	-8.869%
2026-09-14	12.6400	13.0000	11.8000	12.1000	-12.635%	8	630	-7.438%
2026-09-10	13.8500	13.8500	13.8500	13.8500	+0.290%	1	631	-19.134%
2026-09-09	14.8900	14.8900	13.7700	13.8100	-14.489%	25	619	-18.899%
2026-09-08	15.9000	16.5300	15.9000	16.1500	-1.824%	4	622	-30.650%
2026-09-04	16.3000	16.5000	16.1000	16.4500	+0.612%	25	624	-31.915%
2026-09-03	17.0700	17.0700	16.2600	16.3500	-13.811%	24	624	-31.498%
2026-09-02	18.9700	18.9700	18.9700	18.9700	-9.494%	6	642	-40.959%
2026-09-01	22.8400	22.8400	20.9600	20.9600	-5.158%	3	646	-46.565%
2026-08-28	22.1000	22.1000	22.1000	22.1000	-5.957%	2	643	-49.321%
2026-08-27	23.3000	23.5000	23.3000	23.5000	+5.808%	6	643	-52.340%
2026-08-26	24.3500	24.3500	22.2100	22.2100	-14.412%	3	638	-49.572%
2026-08-24	27.4000	27.4000	25.9500	25.9500	-6.148%	2	637	-56.840%
2026-08-21	27.7000	27.7000	27.2600	27.6500	-6.902%	80	638	-59.494%
2026-08-20	29.3500	29.7000	28.7500	29.7000	+2.946%	29	587	-62.290%
2026-08-19	28.6500	28.8500	27.1500	28.8500	+6.654%	179	581	-61.179%
2026-08-18	28.0000	28.3500	27.0500	27.0500	+13.703%	85	440	-58.595%
2026-08-17	23.7900	23.7900	23.7900	23.7900	+10.651%	1	429	-52.921%
2026-08-13	21.5000	21.5000	21.5000	21.5000	-6.073%	10	429	-47.907%
2026-08-12	22.1300	22.8900	22.0000	22.8900	+12.926%	23	429	-51.070%
2026-08-11	19.3000	20.2700	19.3000	20.2700	-6.157%	4	420	-44.746%
2026-08-10	21.1500	21.8400	21.1500	21.6000	-3.356%	8	416	-48.148%
2026-08-07	22.3500	22.3500	22.3500	22.3500	-2.231%	4	416	-49.888%
2026-08-06	22.8600	22.8600	22.8600	22.8600	-1.593%	1	416	-51.006%
2026-08-05	21.9300	23.2300	21.9300	23.2300	+1.000%	4	417	-51.786%
2026-08-04	24.0000	24.5500	23.0000	23.0000	+1.143%	9	417	-51.304%
2026-08-03	24.6000	24.6000	22.7400	22.7400	-21.586%	22	413	-50.748%
2026-07-31	29.6000	29.6000	29.0000	29.0000	-11.585%	2	395	-61.379%
2026-07-30	34.0500	34.0500	31.9500	32.8000	+30.938%	15	394	-65.854%
2026-07-29	24.6500	25.0500	24.6500	25.0500	+3.727%	4	385	-55.289%
2026-07-28	24.0500	24.1500	23.7000	24.1500	+5.459%	33	384	-53.623%
2026-07-17	22.9000	22.9000	22.9000	22.9000	+16.244%	1	352	-51.092%
2026-07-16	19.7000	19.7000	19.7000	19.7000	-2.908%	5	353	-43.147%
2026-07-14	20.3500	20.3500	20.2900	20.2900	+1.960%	48	353	-44.800%
2026-07-10	18.2700	19.9000	18.2700	19.9000	-16.105%	71	329	-43.719%
2026-07-09	23.7200	23.7200	23.7200	23.7200	+9.968%	2	345	-52.782%
2026-07-07	22.0900	22.0900	21.5700	21.5700	-7.026%	2	347	-48.076%
2026-07-06	23.6700	23.6700	23.2000	23.2000	-5.383%	2	346	-51.724%
2026-07-02	24.0500	24.5200	24.0000	24.5200	+19.319%	4	348	-54.323%
2026-07-01	24.5000	24.5000	19.5500	20.5500	-29.959%	22	348	-45.499%
2026-06-30	28.6000	29.3400	28.6000	29.3400	+6.769%	3	346	-61.827%
2026-06-29	27.2900	27.7000	26.9500	27.4800	-4.084%	12	345	-59.243%
2026-06-26	31.8100	31.8100	28.6500	28.6500	-8.874%	14	345	-60.908%
2026-06-25	31.4400	31.4400	31.4400	31.4400	+13.094%	5	345	-64.377%
2026-06-23	27.8000	27.8000	27.8000	27.8000	-0.072%	2	341	-59.712%
2026-06-22	28.1200	28.1200	27.5900	27.8200	+8.333%	8	341	-59.741%
2026-06-17	24.7300	25.6800	24.7300	25.6800	+3.926%	5	342	-56.386%
2026-06-15	24.7100	24.7100	24.7100	24.7100	-12.376%	1	342	-54.674%
2026-06-11	29.4000	29.4100	27.7500	28.2000	+14.402%	5	343	-60.284%
2026-06-09	24.7400	25.0400	24.4700	24.6500	+0.285%	11	345	-54.564%
2026-06-08	24.9000	25.2000	24.5800	24.5800	+0.367%	9	345	-54.434%
2026-06-05	20.4500	25.0000	20.4500	24.4900	+26.433%	7	339	-54.267%
2026-06-04	17.8600	19.3700	17.8600	19.3700	+2.759%	3	334	-42.179%
2026-05-29	18.6400	18.9600	18.6400	18.8500	-5.985%	127	331	-40.584%
2026-05-27	19.8000	20.2500	19.8000	20.0500	-1.474%	4	235	-44.140%
2026-05-22	20.6000	20.6000	20.3500	20.3500	-6.178%	35	232	-44.963%
2026-05-21	21.6900	21.6900	21.6900	21.6900	+0.884%	1	227	-48.363%
2026-05-15	21.6000	21.6000	20.9500	21.5000	-4.656%	4	227	-47.907%
2026-05-13	22.9000	22.9000	22.5500	22.5500	-3.343%	40	225	-50.333%
2026-05-12	23.1000	23.3300	23.0700	23.3300	+0.344%	11	220	-51.993%
2026-05-11	22.9000	23.2500	22.9000	23.2500	+5.442%	7	220	-51.828%
2026-05-08	22.0500	22.0500	22.0500	22.0500	+5.251%	5	204	-49.206%
2026-05-07	20.9500	20.9500	20.9500	20.9500	-8.913%	1	199	-46.539%
2026-05-06	23.0000	23.0000	23.0000	23.0000	+3.464%	1	199	-51.304%
2026-05-04	23.7500	23.7500	22.0600	22.2300	-1.244%	3	199	-49.618%
2026-05-01	22.8000	22.8000	22.4900	22.5100	-6.481%	3	198	-50.244%
2026-04-30	21.8500	24.3800	21.8500	24.0700	+37.151%	46	198	-53.469%
2026-04-29	18.2000	18.2000	17.5500	17.5500	-8.831%	4	208	-36.182%
2026-04-28	19.2500	19.2500	19.2500	19.2500	+3.606%	1	208	-41.818%
2026-04-27	18.5800	18.5800	18.5800	18.5800	-2.723%	1	208	-39.720%
2026-04-24	19.1000	19.1000	19.1000	19.1000	-2.051%	1	208	-41.361%
2026-04-21	19.5000	19.5000	19.5000	19.5000	-1.515%	2	209	-42.564%
2026-04-20	19.6000	19.8000	19.6000	19.8000	+6.452%	2	209	-43.434%
2026-04-17	18.5000	18.6000	18.5000	18.6000	-4.859%	4	208	-39.785%
2026-04-16	19.5500	19.5500	19.5500	19.5500	-6.905%	2	207	-42.711%
2026-04-15	21.0000	21.0000	21.0000	21.0000	-5.405%	1	207	-46.667%
2026-04-14	24.1500	24.1500	22.2000	22.2000	-16.384%	3	206	-49.550%
2026-04-13	26.0000	26.5500	26.0000	26.5500	+0.606%	5	207	-57.815%
2026-04-10	26.2900	26.3900	26.0700	26.3900	-2.799%	59	206	-57.560%
2026-04-09	27.2000	27.2000	26.9000	27.1500	-4.737%	5	194	-58.748%
2026-04-08	30.3000	30.3500	27.6500	28.5000	-17.986%	4	195	-60.702%
2026-04-06	34.3000	34.7500	34.3000	34.7500	-1.530%	2	197	-67.770%
2026-04-02	37.1000	37.3100	35.2900	35.2900	+2.231%	4	193	-68.263%
2026-04-01	34.5200	34.5200	34.5200	34.5200	-6.954%	1	193	-67.555%
2026-03-31	38.7000	38.8500	37.1000	37.1000	-21.680%	85	193	-69.811%
2026-03-27	45.0700	47.3700	45.0700	47.3700	+13.461%	21	139	-76.356%
2026-03-26	35.1000	41.7500	35.0500	41.7500	+38.704%	21	140	-73.174%
2026-03-23	29.4500	30.1000	29.4500	30.1000	-10.042%	15	151	-62.791%
2026-03-20	31.5000	33.4600	31.5000	33.4600	+21.673%	46	151	-66.527%
2026-03-18	27.1500	27.5000	27.1500	27.5000	+1.664%	37	135	-59.273%
2026-03-16	27.0500	27.0500	27.0500	27.0500	-9.380%	1	119	-58.595%
2026-03-13	29.8500	29.8500	29.8500	29.8500	+23.602%	5	119	-62.479%
2026-03-02	24.1500	24.1500	24.1500	24.1500	-0.821%	1	119	-53.623%
2026-02-13	24.3500	24.3500	24.3500	24.3500	+19.071%	1	119	-54.004%
2026-02-09	20.4500	20.4500	20.4500	20.4500	-9.111%	4	119	-45.232%
2026-02-06	22.5000	22.5100	22.5000	22.5000	+9.649%	4	119	-50.222%
2026-02-05	21.4500	21.4500	20.5200	20.5200	+27.850%	107	117	-45.419%
2026-01-30	15.9500	16.0500	15.9500	16.0500	+4.221%	7	102	-30.218%
2026-01-29	16.0500	16.8000	15.4000	15.4000	-30.568%	23	95	-27.273%
2026-01-27	22.4000	22.4000	22.1600	22.1800	-0.982%	31	74	-49.504%
2026-01-26	22.4000	22.4000	22.3000	22.4000	-3.863%	3	65	-50.000%
2026-01-23	23.3000	23.3000	23.3000	23.3000	-14.652%	3	65	-51.931%
2026-01-21	27.2600	27.3000	27.2600	27.3000	+7.059%	3	65	-58.974%
2026-01-16	25.5000	25.5000	25.5000	25.5000	+5.372%	1	65	-56.078%
2026-01-08	24.2500	24.2500	24.2000	24.2000	+8.764%	2	65	-53.719%
2025-12-26	22.2500	22.2500	22.2500	22.2500	-10.463%	1	65	-49.663%
2025-12-17	24.8500	24.8500	24.8500	24.8500	-9.472%	1	64	-54.930%
2025-12-01	27.4500	27.4500	27.4500	27.4500	-4.021%	2	64	-59.199%
2025-11-25	30.0700	30.0700	28.6000	28.6000	-23.160%	2	63	-60.839%
2025-11-21	37.2200	37.2200	37.2200	37.2200	+5.649%	1	63	-69.909%
2025-11-19	35.2300	35.2300	35.2300	35.2300	+0.657%	5	63	-68.209%
2025-11-14	35.0000	35.0000	35.0000	35.0000	+9.546%	5	64	-68.000%
2025-11-12	31.9500	31.9500	31.9500	31.9500	+6.500%	5	64	-64.945%
2025-11-10	30.0000	30.0000	30.0000	30.0000	-2.597%	1	64	-62.667%
2025-11-05	30.8000	30.8000	30.8000	30.8000	+70.637%	1	64	-63.636%
2025-10-29	18.0500	18.0500	18.0500	18.0500	+2.849%	1	63	-37.950%
2025-10-28	17.5500	17.5500	17.5500	17.5500	-11.139%	10	63	-36.182%
2025-10-22	19.7500	19.7500	19.7500	19.7500	-0.253%	1	53	-43.291%
2025-10-20	19.8000	19.8000	19.8000	19.8000	-17.500%	1	53	-43.434%
2025-10-16	21.9000	24.0000	21.9000	24.0000	+25.984%	13	54	-53.333%
2025-10-09	20.1500	20.1500	19.0500	19.0500	-12.815%	10	44	-41.207%
2025-10-07	21.6300	21.8500	21.6300	21.8500	+6.585%	2	40	-48.741%
2025-10-02	20.3500	20.6000	20.3500	20.5000	-1.442%	17	40	-45.366%
2025-10-01	20.8000	20.8000	20.8000	20.8000	+8.052%	2	38	-46.154%
2025-09-30	19.2500	19.2500	19.2500	19.2500	+15.269%	1	37	-41.818%
2025-09-23	16.7000	16.7000	16.7000	16.7000	+7.742%	1	37	-32.934%
2025-09-22	15.5000	15.5000	15.5000	15.5000	-8.284%	1	36	-27.742%
2025-09-08	16.9500	16.9500	16.9000	16.9000	-3.704%	15	35	-33.728%
2025-08-28	17.6000	17.6000	17.5500	17.5500	-0.567%	2	21	-36.182%
2025-08-26	17.6500	17.6500	17.6500	17.6500	-2.755%	2	17	-36.544%
2025-08-22	18.1500	18.1500	18.1500	18.1500	-6.540%	1	17	-38.292%
2025-08-21	19.4200	19.4300	19.4200	19.4200	+14.979%	5	16	-42.327%
2025-08-18	17.0600	17.0600	16.8900	16.8900	-15.719%	5	20	-33.689%
2025-07-30	20.7500	20.7500	19.8000	20.0400	-5.472%	4	16	-44.112%
2025-07-23	21.8000	21.9000	21.2000	21.2000	-3.196%	3	15	-47.170%
2025-07-21	21.9000	21.9000	21.9000	21.9000	-6.009%	1	12	-48.858%
2025-07-16	23.3000	23.3000	23.3000	23.3000	+2.870%	2	12	-51.931%
2025-07-14	23.0800	23.0800	22.6500	22.6500	+0.443%	3	12	-50.552%
2025-07-10	22.4300	22.5500	22.4300	22.5500	0.000%	10	10	-50.333%