Dark

META20270617P600
META Jun 17 2027 600.00 Put (META270617P00600000)
option OPRA

EOD

Jul 23, 2026

86.76+8.450%(+6.76)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	86.2800	88.8000	86.1500	86.7600	+8.450%	16	2,563	0.000%
2026-07-22	78.1500	80.0000	78.1500	80.0000	+10.072%	60	2,564	+8.450%
2026-07-20	73.9700	73.9700	72.6800	72.6800	-4.002%	54	2,611	+19.373%
2026-07-17	77.0000	79.3700	75.6800	75.7100	+7.497%	58	2,663	+14.595%
2026-07-16	69.5000	70.4300	67.6000	70.4300	+2.369%	41	2,610	+23.186%
2026-07-15	67.5000	69.6700	66.2500	68.8000	-4.431%	30	2,602	+26.105%
2026-07-14	70.2400	72.2500	70.2400	71.9900	-0.291%	53	2,616	+20.517%
2026-07-13	70.4700	72.2000	69.0000	72.2000	+2.223%	22	2,628	+20.166%
2026-07-10	66.0000	71.2500	66.0000	70.6300	-8.070%	208	2,626	+22.837%
2026-07-09	84.8500	84.8500	76.8300	76.8300	-9.023%	6	2,620	+12.925%
2026-07-08	82.3500	84.4500	82.0500	84.4500	+8.968%	9	2,618	+2.735%
2026-07-07	79.0000	79.4500	76.2300	77.5000	-9.357%	39	2,613	+11.948%
2026-07-06	85.7900	89.1000	85.4900	85.5000	-3.900%	27	2,577	+1.474%
2026-07-02	82.3500	89.5900	82.3500	88.9700	+15.696%	214	2,562	-2.484%
2026-07-01	82.0000	82.5100	73.0000	76.9000	-21.209%	91	2,562	+12.822%
2026-06-30	100.4500	100.4500	97.5000	97.6000	+1.004%	22	2,599	-11.107%
2026-06-29	95.6000	96.6300	95.6000	96.6300	-3.688%	17	2,580	-10.214%
2026-06-26	103.9500	103.9500	100.3300	100.3300	-4.448%	19	2,578	-13.525%
2026-06-25	107.5000	107.5000	100.1000	105.0000	+5.263%	5	2,566	-17.371%
2026-06-24	96.1500	100.0000	96.1500	99.7500	+3.507%	12	2,565	-13.023%
2026-06-22	95.8100	98.4300	95.8100	96.3700	+4.557%	11	2,572	-9.972%
2026-06-18	96.8500	98.1300	92.0300	92.1700	-0.892%	28	2,548	-5.870%
2026-06-17	87.4000	93.0000	87.4000	93.0000	+13.111%	23	2,548	-6.710%
2026-06-16	81.9500	85.1000	80.6500	82.2200	-3.042%	18	2,548	+5.522%
2026-06-15	89.2000	89.2000	84.8000	84.8000	-13.266%	6	2,538	+2.311%
2026-06-12	98.5000	98.7500	97.5000	97.7700	+0.700%	36	2,538	-11.261%
2026-06-11	97.6900	99.8500	96.4900	97.0900	+2.470%	15	2,537	-10.640%
2026-06-10	88.3000	94.7500	88.3000	94.7500	+8.162%	34	2,546	-8.433%
2026-06-09	85.3300	90.6000	85.3300	87.6000	-1.573%	9	2,556	-0.959%
2026-06-08	91.3000	91.3000	86.9000	89.0000	+1.136%	81	2,550	-2.517%
2026-06-05	74.0000	88.1500	74.0000	88.0000	+20.515%	51	2,571	-1.409%
2026-06-04	70.2500	73.1000	68.8700	73.0200	-2.640%	58	2,558	+18.817%
2026-06-03	79.2900	79.2900	75.0000	75.0000	-7.373%	13	2,523	+15.680%
2026-06-02	83.3500	83.3500	80.8500	80.9700	-4.143%	10	2,515	+7.151%
2026-06-01	75.0000	84.4700	74.9000	84.4700	+19.056%	34	2,511	+2.711%
2026-05-29	70.9500	70.9500	70.9500	70.9500	+3.426%	1	2,488	+22.283%
2026-05-28	69.1000	70.0600	68.6000	68.6000	-2.349%	7	2,487	+26.472%
2026-05-27	72.9700	72.9700	69.5000	70.2500	-7.953%	209	2,485	+23.502%
2026-05-26	77.3000	77.3000	76.1000	76.3200	+1.355%	7	2,287	+13.679%
2026-05-22	76.8500	76.8500	75.0500	75.3000	-1.889%	99	2,286	+15.219%
2026-05-21	80.6500	82.0500	76.5500	76.7500	-2.848%	51	2,212	+13.042%
2026-05-20	80.8000	81.3000	78.1000	79.0000	-1.312%	80	2,212	+9.823%
2026-05-19	78.0000	80.3000	76.6600	80.0500	+3.826%	107	2,107	+8.382%
2026-05-18	79.2500	79.2500	77.1000	77.1000	+0.916%	6	2,107	+12.529%
2026-05-15	76.4000	76.4000	76.4000	76.4000	+1.596%	1	2,107	+13.560%
2026-05-14	76.3000	76.3000	73.8200	75.2000	-0.199%	15	2,112	+15.372%
2026-05-13	79.0500	79.1000	75.3500	75.3500	-5.871%	8	2,108	+15.143%
2026-05-12	83.4400	83.4400	80.0500	80.0500	-1.525%	84	2,108	+8.382%
2026-05-11	81.2000	81.4000	79.9200	81.2900	+4.486%	54	2,108	+6.729%
2026-05-08	77.0600	79.2000	77.0600	77.8000	+3.747%	131	2,044	+11.517%
2026-05-07	75.6700	75.6700	73.1000	74.9900	-1.846%	52	1,978	+15.695%
2026-05-06	81.1000	81.1000	75.3500	76.4000	-6.200%	48	1,945	+13.560%
2026-05-05	79.3300	81.6200	79.3300	81.4500	+4.423%	31	1,913	+6.519%
2026-05-04	81.4300	82.0000	77.8700	78.0000	-2.194%	19	1,897	+11.231%
2026-05-01	78.7500	79.7500	78.0000	79.7500	+2.126%	13	1,878	+8.790%
2026-04-30	62.9000	84.0000	62.9000	78.0900	+26.359%	207	1,878	+11.103%
2026-04-29	64.8300	64.8300	61.8000	61.8000	-3.362%	5	1,727	+40.388%
2026-04-28	64.7900	65.1500	63.4500	63.9500	+2.896%	40	1,727	+35.668%
2026-04-27	61.5000	63.3300	61.2000	62.1500	-7.953%	56	1,699	+39.598%
2026-04-23	64.5500	67.5200	64.5000	67.5200	+7.567%	36	1,660	+28.495%
2026-04-22	63.5000	63.5000	62.7700	62.7700	-3.133%	484	1,659	+38.219%
2026-04-20	62.4000	64.8000	62.4000	64.8000	+7.856%	41	1,256	+33.889%
2026-04-17	62.9000	62.9000	60.0800	60.0800	-4.892%	48	1,296	+44.407%
2026-04-16	63.1800	63.9000	63.1700	63.1700	-1.986%	4	1,296	+37.344%
2026-04-15	66.3000	67.2700	64.4500	64.4500	-5.981%	72	1,297	+34.616%
2026-04-14	71.8000	71.8000	67.5000	68.5500	-10.169%	13	1,302	+26.565%
2026-04-13	79.3500	79.3500	76.3100	76.3100	-4.313%	7	1,304	+13.694%
2026-04-10	79.1000	79.7500	78.3000	79.7500	-1.055%	3	1,303	+8.790%
2026-04-09	80.0000	80.6000	79.2800	80.6000	-6.605%	7	1,303	+7.643%
2026-04-08	89.7500	91.7200	80.9000	86.3000	-13.614%	12	1,302	+0.533%
2026-04-06	98.4700	99.9000	98.4700	99.9000	-2.011%	24	1,302	-13.153%
2026-04-02	101.9500	101.9500	101.9500	101.9500	-2.440%	5	1,296	-14.899%
2026-03-31	109.7900	109.7900	104.5000	104.5000	-13.350%	2	1,296	-16.976%
2026-03-30	120.8800	122.1700	119.0000	120.6000	-4.301%	6	1,296	-28.060%
2026-03-27	122.0000	126.4800	122.0000	126.0200	+10.641%	8	1,299	-31.154%
2026-03-26	103.0500	116.0000	103.0500	113.9000	+24.142%	67	1,296	-23.828%
2026-03-25	89.8800	91.8500	89.8800	91.7500	+0.493%	20	1,264	-5.439%
2026-03-24	92.5500	92.5500	91.0500	91.3000	+5.574%	6	1,259	-4.973%
2026-03-23	89.0000	89.0000	86.4800	86.4800	-8.225%	4	1,257	+0.324%
2026-03-20	87.9100	94.2300	87.9100	94.2300	+7.201%	72	1,254	-7.927%
2026-03-19	86.9500	89.2500	86.8500	87.9000	+6.159%	155	1,209	-1.297%
2026-03-18	81.6500	83.2600	81.6500	82.8000	+3.332%	41	1,075	+4.783%
2026-03-17	78.9500	80.1300	78.8000	80.1300	+0.288%	10	1,036	+8.274%
2026-03-16	79.7500	79.9000	79.7500	79.9000	-7.896%	2	1,042	+8.586%
2026-03-13	82.0500	87.3000	82.0300	86.7500	+20.940%	50	1,041	+0.012%
2026-03-11	71.7300	71.7300	71.7300	71.7300	+0.674%	1	1,025	+20.954%
2026-03-10	70.5500	71.2500	70.5500	71.2500	-4.746%	31	1,026	+21.768%
2026-03-09	81.0300	81.0300	74.8000	74.8000	-1.579%	17	1,004	+15.989%
2026-03-06	75.0500	76.0500	75.0500	76.0000	+4.396%	151	1,017	+14.158%
2026-03-05	70.0500	72.8000	70.0500	72.8000	+7.613%	5	866	+19.176%
2026-03-04	68.3200	68.3200	67.0800	67.6500	-7.074%	6	865	+28.248%
2026-03-03	73.8900	73.9500	72.8000	72.8000	-5.307%	13	866	+19.176%
2026-02-27	75.5000	76.9500	75.5000	76.8800	+4.103%	4	866	+12.851%
2026-02-26	73.8000	73.8500	73.8000	73.8500	+0.613%	2	864	+17.481%
2026-02-25	74.8100	74.8100	73.4000	73.4000	-5.656%	27	861	+18.202%
2026-02-24	77.4500	78.4000	76.9300	77.8000	+2.706%	24	861	+11.517%
2026-02-23	76.0000	76.0000	75.7500	75.7500	+7.523%	3	860	+14.535%
2026-02-20	72.5000	73.5000	70.4500	70.4500	-8.149%	7	859	+23.151%
2026-02-19	76.8000	76.8000	76.0000	76.7000	-0.390%	5	861	+13.116%
2026-02-18	77.1000	77.1000	77.0000	77.0000	+0.719%	20	859	+12.675%
2026-02-17	80.7500	80.7500	76.4500	76.4500	+2.097%	23	859	+13.486%
2026-02-13	79.0500	79.0500	74.8800	74.8800	-0.808%	4	843	+15.865%
2026-02-12	68.3900	76.4200	68.3900	75.4900	+8.948%	20	843	+14.929%
2026-02-11	69.6200	69.6200	69.2900	69.2900	+2.957%	2	837	+25.213%
2026-02-10	67.2500	67.3000	67.2000	67.3000	+2.389%	12	837	+28.915%
2026-02-09	65.3500	65.7300	65.3500	65.7300	-6.898%	38	847	+31.995%
2026-02-06	71.8000	72.5300	70.0300	70.6000	+7.051%	122	863	+22.890%
2026-02-05	69.0000	70.9000	65.8000	65.9500	-0.076%	19	819	+31.554%
2026-02-04	65.3500	66.0000	65.0100	66.0000	+11.392%	5	827	+31.455%
2026-02-03	57.0000	59.2500	57.0000	59.2500	+7.046%	29	825	+46.430%
2026-02-02	55.3500	55.3500	55.3500	55.3500	+1.560%	1	808	+56.748%
2026-01-30	52.7500	54.5000	51.9500	54.5000	+9.438%	10	807	+59.193%
2026-01-29	52.2500	55.1000	49.8000	49.8000	-28.242%	37	806	+74.217%
2026-01-28	69.4000	69.4000	69.4000	69.4000	-0.857%	1	821	+25.014%
2026-01-27	72.1000	72.1000	70.0000	70.0000	-0.143%	31	822	+23.943%
2026-01-26	71.3000	73.0000	70.0300	70.1000	-4.170%	14	816	+23.766%
2026-01-23	74.4500	74.4500	72.1000	73.1500	-3.813%	56	819	+18.606%
2026-01-22	79.8000	79.8000	76.0500	76.0500	-11.662%	12	816	+14.083%
2026-01-21	86.0900	86.0900	86.0900	86.0900	-2.723%	1	822	+0.778%
2026-01-20	88.0000	88.5000	85.9200	88.5000	+5.988%	43	822	-1.966%
2026-01-15	83.5000	83.5000	83.5000	83.5000	-0.489%	1	815	+3.904%
2026-01-14	82.9500	84.9000	82.9500	83.9100	+7.165%	29	815	+3.396%
2026-01-13	75.9000	78.3000	75.9000	78.3000	+4.960%	3	805	+10.805%
2026-01-12	73.3000	74.6000	72.5000	74.6000	+4.628%	8	802	+16.300%
2026-01-09	72.1500	72.1500	71.3000	71.3000	-4.933%	2	800	+21.683%
2026-01-08	75.9000	78.3000	75.0000	75.0000	+2.473%	122	801	+15.680%
2026-01-07	71.9000	74.7000	71.9000	73.1900	+5.113%	10	693	+18.541%
2026-01-06	71.2400	72.1000	69.6300	69.6300	-0.244%	10	684	+24.601%
2026-01-05	71.4500	71.4500	69.8000	69.8000	-5.240%	22	687	+24.298%
2026-01-02	72.1000	73.6600	72.1000	73.6600	+4.556%	21	687	+17.784%
2025-12-31	69.6200	70.4500	69.6200	70.4500	+3.193%	2	706	+23.151%
2025-12-30	71.2000	71.2000	68.2700	68.2700	-3.136%	2	706	+27.084%
2025-12-29	70.4800	70.4800	70.4800	70.4800	+0.043%	1	705	+23.099%
2025-12-23	70.4500	70.4500	70.4500	70.4500	-2.491%	1	704	+23.151%
2025-12-18	74.6000	74.6000	72.2500	72.2500	-6.047%	9	703	+20.083%
2025-12-17	74.1100	76.9000	74.1100	76.9000	+0.879%	3	705	+12.822%
2025-12-16	76.2300	76.2300	76.2300	76.2300	-1.090%	1	704	+13.813%
2025-12-15	77.0700	77.0700	77.0700	77.0700	-2.812%	1	704	+12.573%
2025-12-12	80.3000	81.3000	79.3000	79.3000	+1.019%	4	703	+9.407%
2025-12-11	78.5000	78.5000	78.5000	78.5000	-0.368%	1	704	+10.522%
2025-12-10	80.0000	80.6000	78.5000	78.7900	+5.546%	7	704	+10.115%
2025-12-08	74.4500	74.6500	74.1500	74.6500	-0.665%	7	701	+16.222%
2025-12-04	76.0000	76.0000	75.1500	75.1500	-7.678%	3	698	+15.449%
2025-12-03	81.4000	81.4000	81.4000	81.4000	-1.154%	1	698	+6.585%
2025-12-02	82.1500	82.8000	82.1500	82.3500	-0.604%	12	697	+5.355%
2025-12-01	82.7800	84.1000	82.7800	82.8500	-2.758%	3	687	+4.719%
2025-11-25	89.4600	89.4600	85.2000	85.2000	-5.752%	2	687	+1.831%
2025-11-24	93.5000	93.5000	89.7500	90.4000	-7.755%	47	687	-4.027%
2025-11-21	103.1700	103.1700	98.0000	98.0000	+3.158%	3	677	-11.469%
2025-11-20	95.6500	95.6500	95.0000	95.0000	-9.117%	2	678	-8.674%
2025-11-19	100.3600	106.0000	100.3600	104.5300	+7.155%	57	679	-17.000%
2025-11-18	101.0000	105.2000	97.5500	97.5500	-2.058%	257	628	-11.061%
2025-11-17	97.1100	99.6000	97.1100	99.6000	+5.397%	12	391	-12.892%
2025-11-14	97.6400	100.0100	94.4500	94.5000	-3.374%	15	382	-8.190%
2025-11-13	93.9500	97.8000	93.9500	97.8000	+3.056%	44	368	-11.288%
2025-11-12	96.0000	96.0000	93.2000	94.9000	+6.510%	26	324	-8.577%
2025-11-11	89.1000	89.1000	89.1000	89.1000	+2.650%	1	302	-2.626%
2025-11-10	86.8500	86.8500	85.9000	86.8000	-9.205%	18	302	-0.046%
2025-11-07	96.3900	98.5000	95.6000	95.6000	+4.848%	44	291	-9.247%
2025-11-06	89.4600	91.6100	89.4600	91.1800	+6.793%	52	253	-4.848%
2025-11-05	90.4000	90.4000	84.8100	85.3800	-4.100%	7	239	+1.616%
2025-11-04	86.8000	89.0300	86.4800	89.0300	+6.943%	13	233	-2.550%
2025-11-03	82.0000	83.7800	82.0000	83.2500	-2.059%	13	224	+4.216%
2025-10-31	80.0000	85.0000	80.0000	85.0000	+13.788%	41	224	+2.071%
2025-10-30	78.0000	81.1000	74.7000	74.7000	+37.064%	24	185	+16.145%
2025-10-29	54.5000	54.5000	54.5000	54.5000	+2.060%	46	179	+59.193%
2025-10-28	53.6000	53.6000	53.4000	53.4000	-3.836%	2	203	+62.472%
2025-10-24	55.5300	55.5300	55.5300	55.5300	-5.012%	1	203	+56.240%
2025-10-21	58.1500	58.4600	58.1500	58.4600	0.000%	5	202	+48.409%
2025-10-20	58.6000	58.6000	58.4600	58.4600	-13.264%	4	197	+48.409%
2025-10-16	67.4000	67.4000	67.4000	67.4000	+1.690%	1	195	+28.724%
2025-10-14	64.7600	66.2800	64.7600	66.2800	+16.383%	2	196	+30.899%
2025-10-09	57.3500	57.4000	56.9500	56.9500	-12.720%	3	195	+52.344%
2025-10-06	65.3000	65.3000	65.2500	65.2500	+10.819%	2	195	+32.966%
2025-10-02	59.5500	59.5500	58.8800	58.8800	+6.282%	5	194	+47.351%
2025-09-30	54.5000	55.4000	54.5000	55.4000	+2.403%	47	194	+56.606%
2025-09-26	54.5400	54.5400	54.1000	54.1000	+4.139%	10	148	+60.370%
2025-09-24	51.9500	51.9500	51.7000	51.9500	+5.589%	12	138	+67.007%
2025-09-23	49.9500	49.9500	48.9000	49.2000	+4.681%	8	136	+76.341%
2025-09-22	47.0000	47.0000	47.0000	47.0000	-2.591%	1	129	+84.596%
2025-09-19	47.5000	48.2500	47.4900	48.2500	+4.032%	6	129	+79.813%
2025-09-18	45.0000	46.3800	45.0000	46.3800	-5.056%	4	125	+87.063%
2025-09-17	47.9500	48.9000	47.8500	48.8500	+4.069%	45	129	+77.605%
2025-09-16	46.9400	46.9400	46.9400	46.9400	-6.680%	1	89	+84.832%
2025-09-12	50.8500	50.8500	50.3000	50.3000	-0.593%	11	89	+72.485%
2025-09-11	50.4600	50.6000	50.4600	50.6000	-1.075%	2	79	+71.462%
2025-09-10	50.4000	51.2000	49.9500	51.1500	+0.491%	18	79	+69.619%
2025-09-08	49.7000	50.9000	49.7000	50.9000	-0.098%	3	67	+70.452%
2025-09-05	50.9500	50.9500	50.9500	50.9500	+0.118%	20	64	+70.285%
2025-09-04	49.4700	50.8900	49.4700	50.8900	-1.757%	11	51	+70.485%
2025-08-28	52.2500	52.2500	51.8000	51.8000	-1.333%	2	51	+67.490%
2025-08-27	52.5000	52.5000	52.5000	52.5000	+0.865%	1	49	+65.257%
2025-08-26	51.8500	52.0500	51.8500	52.0500	+0.483%	2	49	+66.686%
2025-08-22	51.8000	51.8000	51.8000	51.8000	-3.807%	1	47	+67.490%
2025-08-20	53.8500	53.8500	53.8500	53.8500	+1.604%	1	47	+61.114%
2025-08-19	51.5000	53.0000	51.5000	53.0000	+15.343%	2	46	+63.698%
2025-08-15	47.5000	47.5000	45.8000	45.9500	-1.395%	31	45	+88.814%
2025-08-14	48.2500	48.2500	46.6000	46.6000	-0.427%	29	42	+86.180%
2025-08-12	46.8000	46.8000	46.8000	46.8000	-12.963%	1	13	+85.385%
2025-08-01	51.9000	53.7700	51.9000	53.7700	+19.489%	2	14	+61.354%
2025-07-31	46.0000	46.0000	44.5800	45.0000	-27.769%	6	13	+92.800%
2025-07-30	62.3000	62.3000	62.3000	62.3000	-0.160%	1	14	+39.262%
2025-07-29	59.1700	62.4000	59.1700	62.4000	+7.309%	9	13	+39.038%
2025-07-28	58.1500	58.1500	58.1500	58.1500	-7.918%	1	8	+49.200%
2025-07-23	63.1500	63.1500	63.1500	63.1500	-4.100%	1	7	+37.387%
2025-07-16	65.1500	65.8500	65.1500	65.8500	+3.538%	3	6	+31.754%
2025-07-14	63.6000	63.6000	63.6000	63.6000	+4.433%	1	3	+36.415%
2025-07-09	60.9000	60.9000	60.9000	60.9000	0.000%	2	2	+42.463%