Dark

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

EOD

Jul 17, 2026

22.90+16.244%(+3.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	22.9000	22.9000	22.9000	22.9000	+16.244%	1	352	0.000%
2026-07-16	19.7000	19.7000	19.7000	19.7000	-2.908%	5	353	+16.244%
2026-07-14	20.3500	20.3500	20.2900	20.2900	+1.960%	48	353	+12.863%
2026-07-10	18.2700	19.9000	18.2700	19.9000	-16.105%	71	329	+15.075%
2026-07-09	23.7200	23.7200	23.7200	23.7200	+9.968%	2	345	-3.457%
2026-07-07	22.0900	22.0900	21.5700	21.5700	-7.026%	2	347	+6.166%
2026-07-06	23.6700	23.6700	23.2000	23.2000	-5.383%	2	346	-1.293%
2026-07-02	24.0500	24.5200	24.0000	24.5200	+19.319%	4	348	-6.607%
2026-07-01	24.5000	24.5000	19.5500	20.5500	-29.959%	22	348	+11.436%
2026-06-30	28.6000	29.3400	28.6000	29.3400	+6.769%	3	346	-21.950%
2026-06-29	27.2900	27.7000	26.9500	27.4800	-4.084%	12	345	-16.667%
2026-06-26	31.8100	31.8100	28.6500	28.6500	-8.874%	14	345	-20.070%
2026-06-25	31.4400	31.4400	31.4400	31.4400	+13.094%	5	345	-27.163%
2026-06-23	27.8000	27.8000	27.8000	27.8000	-0.072%	2	341	-17.626%
2026-06-22	28.1200	28.1200	27.5900	27.8200	+8.333%	8	341	-17.685%
2026-06-17	24.7300	25.6800	24.7300	25.6800	+3.926%	5	342	-10.826%
2026-06-15	24.7100	24.7100	24.7100	24.7100	-12.376%	1	342	-7.325%
2026-06-11	29.4000	29.4100	27.7500	28.2000	+14.402%	5	343	-18.794%
2026-06-09	24.7400	25.0400	24.4700	24.6500	+0.285%	11	345	-7.099%
2026-06-08	24.9000	25.2000	24.5800	24.5800	+0.367%	9	345	-6.835%
2026-06-05	20.4500	25.0000	20.4500	24.4900	+26.433%	7	339	-6.492%
2026-06-04	17.8600	19.3700	17.8600	19.3700	+2.759%	3	334	+18.224%
2026-05-29	18.6400	18.9600	18.6400	18.8500	-5.985%	127	331	+21.485%
2026-05-27	19.8000	20.2500	19.8000	20.0500	-1.474%	4	235	+14.214%
2026-05-22	20.6000	20.6000	20.3500	20.3500	-6.178%	35	232	+12.531%
2026-05-21	21.6900	21.6900	21.6900	21.6900	+0.884%	1	227	+5.579%
2026-05-15	21.6000	21.6000	20.9500	21.5000	-4.656%	4	227	+6.512%
2026-05-13	22.9000	22.9000	22.5500	22.5500	-3.343%	40	225	+1.552%
2026-05-12	23.1000	23.3300	23.0700	23.3300	+0.344%	11	220	-1.843%
2026-05-11	22.9000	23.2500	22.9000	23.2500	+5.442%	7	220	-1.505%
2026-05-08	22.0500	22.0500	22.0500	22.0500	+5.251%	5	204	+3.855%
2026-05-07	20.9500	20.9500	20.9500	20.9500	-8.913%	1	199	+9.308%
2026-05-06	23.0000	23.0000	23.0000	23.0000	+3.464%	1	199	-0.435%
2026-05-04	23.7500	23.7500	22.0600	22.2300	-1.244%	3	199	+3.014%
2026-05-01	22.8000	22.8000	22.4900	22.5100	-6.481%	3	198	+1.733%
2026-04-30	21.8500	24.3800	21.8500	24.0700	+37.151%	46	198	-4.861%
2026-04-29	18.2000	18.2000	17.5500	17.5500	-8.831%	4	208	+30.484%
2026-04-28	19.2500	19.2500	19.2500	19.2500	+3.606%	1	208	+18.961%
2026-04-27	18.5800	18.5800	18.5800	18.5800	-2.723%	1	208	+23.251%
2026-04-24	19.1000	19.1000	19.1000	19.1000	-2.051%	1	208	+19.895%
2026-04-21	19.5000	19.5000	19.5000	19.5000	-1.515%	2	209	+17.436%
2026-04-20	19.6000	19.8000	19.6000	19.8000	+6.452%	2	209	+15.657%
2026-04-17	18.5000	18.6000	18.5000	18.6000	-4.859%	4	208	+23.118%
2026-04-16	19.5500	19.5500	19.5500	19.5500	-6.905%	2	207	+17.136%
2026-04-15	21.0000	21.0000	21.0000	21.0000	-5.405%	1	207	+9.048%
2026-04-14	24.1500	24.1500	22.2000	22.2000	-16.384%	3	206	+3.153%
2026-04-13	26.0000	26.5500	26.0000	26.5500	+0.606%	5	207	-13.748%
2026-04-10	26.2900	26.3900	26.0700	26.3900	-2.799%	59	206	-13.225%
2026-04-09	27.2000	27.2000	26.9000	27.1500	-4.737%	5	194	-15.654%
2026-04-08	30.3000	30.3500	27.6500	28.5000	-17.986%	4	195	-19.649%
2026-04-06	34.3000	34.7500	34.3000	34.7500	-1.530%	2	197	-34.101%
2026-04-02	37.1000	37.3100	35.2900	35.2900	+2.231%	4	193	-35.109%
2026-04-01	34.5200	34.5200	34.5200	34.5200	-6.954%	1	193	-33.662%
2026-03-31	38.7000	38.8500	37.1000	37.1000	-21.680%	85	193	-38.275%
2026-03-27	45.0700	47.3700	45.0700	47.3700	+13.461%	21	139	-51.657%
2026-03-26	35.1000	41.7500	35.0500	41.7500	+38.704%	21	140	-45.150%
2026-03-23	29.4500	30.1000	29.4500	30.1000	-10.042%	15	151	-23.920%
2026-03-20	31.5000	33.4600	31.5000	33.4600	+21.673%	46	151	-31.560%
2026-03-18	27.1500	27.5000	27.1500	27.5000	+1.664%	37	135	-16.727%
2026-03-16	27.0500	27.0500	27.0500	27.0500	-9.380%	1	119	-15.342%
2026-03-13	29.8500	29.8500	29.8500	29.8500	+23.602%	5	119	-23.283%
2026-03-02	24.1500	24.1500	24.1500	24.1500	-0.821%	1	119	-5.176%
2026-02-13	24.3500	24.3500	24.3500	24.3500	+19.071%	1	119	-5.955%
2026-02-09	20.4500	20.4500	20.4500	20.4500	-9.111%	4	119	+11.980%
2026-02-06	22.5000	22.5100	22.5000	22.5000	+9.649%	4	119	+1.778%
2026-02-05	21.4500	21.4500	20.5200	20.5200	+27.850%	107	117	+11.598%
2026-01-30	15.9500	16.0500	15.9500	16.0500	+4.221%	7	102	+42.679%
2026-01-29	16.0500	16.8000	15.4000	15.4000	-30.568%	23	95	+48.701%
2026-01-27	22.4000	22.4000	22.1600	22.1800	-0.982%	31	74	+3.246%
2026-01-26	22.4000	22.4000	22.3000	22.4000	-3.863%	3	65	+2.232%
2026-01-23	23.3000	23.3000	23.3000	23.3000	-14.652%	3	65	-1.717%
2026-01-21	27.2600	27.3000	27.2600	27.3000	+7.059%	3	65	-16.117%
2026-01-16	25.5000	25.5000	25.5000	25.5000	+5.372%	1	65	-10.196%
2026-01-08	24.2500	24.2500	24.2000	24.2000	+8.764%	2	65	-5.372%
2025-12-26	22.2500	22.2500	22.2500	22.2500	-10.463%	1	65	+2.921%
2025-12-17	24.8500	24.8500	24.8500	24.8500	-9.472%	1	64	-7.847%
2025-12-01	27.4500	27.4500	27.4500	27.4500	-4.021%	2	64	-16.576%
2025-11-25	30.0700	30.0700	28.6000	28.6000	-23.160%	2	63	-19.930%
2025-11-21	37.2200	37.2200	37.2200	37.2200	+5.649%	1	63	-38.474%
2025-11-19	35.2300	35.2300	35.2300	35.2300	+0.657%	5	63	-34.999%
2025-11-14	35.0000	35.0000	35.0000	35.0000	+9.546%	5	64	-34.571%
2025-11-12	31.9500	31.9500	31.9500	31.9500	+6.500%	5	64	-28.326%
2025-11-10	30.0000	30.0000	30.0000	30.0000	-2.597%	1	64	-23.667%
2025-11-05	30.8000	30.8000	30.8000	30.8000	+70.637%	1	64	-25.649%
2025-10-29	18.0500	18.0500	18.0500	18.0500	+2.849%	1	63	+26.870%
2025-10-28	17.5500	17.5500	17.5500	17.5500	-11.139%	10	63	+30.484%
2025-10-22	19.7500	19.7500	19.7500	19.7500	-0.253%	1	53	+15.949%
2025-10-20	19.8000	19.8000	19.8000	19.8000	-17.500%	1	53	+15.657%
2025-10-16	21.9000	24.0000	21.9000	24.0000	+25.984%	13	54	-4.583%
2025-10-09	20.1500	20.1500	19.0500	19.0500	-12.815%	10	44	+20.210%
2025-10-07	21.6300	21.8500	21.6300	21.8500	+6.585%	2	40	+4.805%
2025-10-02	20.3500	20.6000	20.3500	20.5000	-1.442%	17	40	+11.707%
2025-10-01	20.8000	20.8000	20.8000	20.8000	+8.052%	2	38	+10.096%
2025-09-30	19.2500	19.2500	19.2500	19.2500	+15.269%	1	37	+18.961%
2025-09-23	16.7000	16.7000	16.7000	16.7000	+7.742%	1	37	+37.126%
2025-09-22	15.5000	15.5000	15.5000	15.5000	-8.284%	1	36	+47.742%
2025-09-08	16.9500	16.9500	16.9000	16.9000	-3.704%	15	35	+35.503%
2025-08-28	17.6000	17.6000	17.5500	17.5500	-0.567%	2	21	+30.484%
2025-08-26	17.6500	17.6500	17.6500	17.6500	-2.755%	2	17	+29.745%
2025-08-22	18.1500	18.1500	18.1500	18.1500	-6.540%	1	17	+26.171%
2025-08-21	19.4200	19.4300	19.4200	19.4200	+14.979%	5	16	+17.920%
2025-08-18	17.0600	17.0600	16.8900	16.8900	-15.719%	5	20	+35.583%
2025-07-30	20.7500	20.7500	19.8000	20.0400	-5.472%	4	16	+14.271%
2025-07-23	21.8000	21.9000	21.2000	21.2000	-3.196%	3	15	+8.019%
2025-07-21	21.9000	21.9000	21.9000	21.9000	-6.009%	1	12	+4.566%
2025-07-16	23.3000	23.3000	23.3000	23.3000	+2.870%	2	12	-1.717%
2025-07-14	23.0800	23.0800	22.6500	22.6500	+0.443%	3	12	+1.104%
2025-07-10	22.4300	22.5500	22.4300	22.5500	0.000%	10	10	+1.552%