Dark

META20270617P680
META Jun 17 2027 680.00 Put (META270617P00680000)
option OPRA

EOD

Sep 17, 2026

89.28-1.858%(-1.69)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	88.4800	89.3000	88.4800	89.2800	-1.858%	18	1,363	0.000%
2026-09-16	88.0300	91.4100	85.7500	90.9700	-2.550%	1,062	1,364	-1.858%
2026-09-15	93.3500	93.3500	93.3500	93.3500	-0.214%	2	610	-4.360%
2026-09-14	96.6000	100.2500	93.5500	93.5500	-4.346%	48	609	-4.564%
2026-09-11	97.8000	97.8000	97.8000	97.8000	-5.871%	1	627	-8.712%
2026-09-10	102.9300	103.9000	100.5900	103.9000	+0.825%	5	627	-14.071%
2026-09-09	102.0000	103.0500	102.0000	103.0500	-11.355%	8	626	-13.362%
2026-09-03	116.2500	116.2500	116.2500	116.2500	-17.728%	7	623	-23.200%
2026-08-28	140.9500	141.3500	140.8500	141.3000	+1.030%	34	630	-36.815%
2026-08-26	138.0500	139.8600	138.0500	139.8600	-4.067%	4	605	-36.165%
2026-08-25	148.9000	148.9000	145.7900	145.7900	-4.212%	2	603	-38.761%
2026-08-24	157.5500	157.5500	152.2000	152.2000	-3.793%	5	605	-41.340%
2026-08-21	158.1500	158.2000	158.1500	158.2000	-3.964%	2	607	-43.565%
2026-08-20	165.7000	165.7000	164.7300	164.7300	+4.870%	4	607	-45.802%
2026-08-19	160.5000	160.5000	157.0800	157.0800	-0.013%	10	610	-43.163%
2026-08-18	159.8500	159.8500	156.0000	157.1000	+10.829%	4	600	-43.170%
2026-08-17	141.7500	141.7500	141.7500	141.7500	+3.452%	1	604	-37.016%
2026-08-12	133.4000	137.0200	133.3000	137.0200	+11.010%	11	605	-34.842%
2026-08-11	123.4300	123.4300	123.4300	123.4300	-4.577%	6	597	-27.668%
2026-08-10	129.3500	129.3500	129.3500	129.3500	-3.398%	2	597	-30.978%
2026-08-07	134.9900	135.0500	133.9000	133.9000	-3.041%	29	597	-33.323%
2026-08-06	138.1000	138.1000	138.1000	138.1000	-0.397%	4	614	-35.351%
2026-08-05	138.6500	138.6500	138.6500	138.6500	+3.047%	3	610	-35.608%
2026-08-03	150.3000	150.3000	134.4500	134.5500	-21.002%	8	607	-33.645%
2026-07-30	170.3200	170.3200	170.3200	170.3200	+22.339%	4	608	-47.581%
2026-07-29	137.1000	139.2200	134.0000	139.2200	+2.707%	102	604	-35.871%
2026-07-28	137.3100	139.1500	135.5500	135.5500	-0.221%	16	502	-34.135%
2026-07-27	135.2500	136.1200	135.2500	135.8500	+0.667%	3	504	-34.280%
2026-07-24	133.8500	134.9500	133.8500	134.9500	+0.671%	5	503	-33.842%
2026-07-23	133.4000	134.5500	133.4000	134.0500	+9.295%	5	502	-33.398%
2026-07-22	122.5500	122.6500	122.5500	122.6500	+3.415%	2	498	-27.208%
2026-07-17	117.7000	124.6000	117.7000	118.6000	+12.024%	32	497	-24.722%
2026-07-16	109.0500	109.0500	105.8700	105.8700	+1.021%	3	495	-15.670%
2026-07-15	107.6000	107.6000	104.8000	104.8000	-5.586%	11	493	-14.809%
2026-07-14	111.9000	111.9000	111.0000	111.0000	-0.493%	6	487	-19.568%
2026-07-13	111.7000	111.7000	110.8000	111.5500	-0.027%	8	482	-19.964%
2026-07-10	107.0000	112.4000	104.8300	111.5800	-15.878%	28	476	-19.986%
2026-07-09	133.5800	133.5800	132.6400	132.6400	+1.484%	2	463	-32.690%
2026-07-08	131.5000	131.5000	130.7000	130.7000	-5.917%	13	462	-31.691%
2026-07-06	138.9200	138.9200	138.9200	138.9200	+0.086%	2	457	-35.733%
2026-07-02	130.3600	138.8000	130.3600	138.8000	+14.164%	4	459	-35.677%
2026-07-01	125.6000	125.6000	121.5800	121.5800	-21.561%	10	459	-26.567%
2026-06-30	155.0000	155.0000	155.0000	155.0000	+3.748%	1	465	-42.400%
2026-06-29	149.4000	149.4000	149.4000	149.4000	-8.175%	1	465	-40.241%
2026-06-25	162.5700	163.1500	160.7800	162.7000	+10.260%	7	465	-45.126%
2026-06-24	149.5000	149.5000	147.5600	147.5600	+0.041%	17	461	-39.496%
2026-06-23	152.1000	152.1000	147.5000	147.5000	-2.826%	2	448	-39.471%
2026-06-22	151.7900	151.7900	151.7900	151.7900	+5.858%	1	447	-41.182%
2026-06-18	143.7500	143.7500	143.3900	143.3900	-1.855%	30	431	-37.736%
2026-06-17	146.1000	146.1000	146.1000	146.1000	+14.606%	1	431	-38.891%
2026-06-16	127.5000	127.7000	127.4800	127.4800	-1.976%	24	431	-29.965%
2026-06-15	136.1500	136.1500	129.8200	130.0500	-14.011%	35	430	-31.349%
2026-06-11	150.3500	151.2400	150.3500	151.2400	+6.022%	2	398	-40.968%
2026-06-10	142.6500	142.6500	142.6500	142.6500	+3.520%	1	396	-37.413%
2026-06-09	137.8000	137.8000	137.8000	137.8000	+0.131%	20	395	-35.210%
2026-06-08	136.8500	137.6200	136.7500	137.6200	-0.167%	4	396	-35.126%
2026-06-05	121.0000	137.8500	121.0000	137.8500	+15.549%	2	395	-35.234%
2026-06-03	119.3000	119.3000	119.3000	119.3000	-8.273%	2	394	-25.163%
2026-06-02	130.1500	130.1500	130.0600	130.0600	+2.668%	10	394	-31.355%
2026-06-01	126.6800	126.6800	126.6800	126.6800	+0.788%	1	389	-29.523%
2026-05-21	125.6900	125.6900	125.6900	125.6900	+2.312%	1	390	-28.968%
2026-05-19	122.8500	122.8500	122.8500	122.8500	+3.627%	2	390	-27.326%
2026-05-14	118.5500	118.5500	118.5500	118.5500	-0.252%	1	387	-24.690%
2026-05-13	119.0000	119.0000	118.8500	118.8500	-6.777%	2	386	-24.880%
2026-05-12	127.4500	127.5100	127.4000	127.4900	-0.716%	34	386	-29.971%
2026-05-11	126.3000	128.4100	126.2000	128.4100	+4.739%	94	386	-30.473%
2026-05-08	124.2000	125.0000	122.6000	122.6000	+1.819%	8	316	-27.178%
2026-05-07	120.4100	120.4100	120.4100	120.4100	-1.850%	1	310	-25.853%
2026-05-06	122.6800	122.6800	122.6800	122.6800	-1.422%	1	310	-27.225%
2026-05-01	123.0000	124.4500	123.0000	124.4500	-1.332%	2	307	-28.260%
2026-04-30	129.0000	129.0000	126.1300	126.1300	+26.357%	4	307	-29.216%
2026-04-29	101.5000	101.5000	99.8200	99.8200	-1.480%	3	305	-10.559%
2026-04-28	100.8900	101.3500	100.0200	101.3200	+3.146%	11	304	-11.883%
2026-04-27	99.4800	100.2000	96.5000	98.2300	-8.962%	56	301	-9.111%
2026-04-23	103.5000	107.9000	102.1000	107.9000	+8.683%	52	304	-17.257%
2026-04-22	99.2800	99.2800	99.2800	99.2800	-1.273%	1	326	-10.073%
2026-04-21	100.2500	100.5600	100.2500	100.5600	-0.985%	2	325	-11.217%
2026-04-20	101.5600	101.5600	101.5600	101.5600	+5.320%	1	325	-12.091%
2026-04-17	96.4300	96.4300	96.4300	96.4300	-3.425%	1	325	-7.415%
2026-04-16	102.0000	102.0000	99.2000	99.8500	-1.431%	4	324	-10.586%
2026-04-15	101.3000	101.3000	100.7600	101.3000	-4.416%	3	325	-11.866%
2026-04-14	108.5500	110.7900	105.6700	105.9800	-10.034%	49	324	-15.758%
2026-04-13	120.8500	120.8500	117.8000	117.8000	-3.045%	11	325	-24.211%
2026-04-10	121.5000	121.5000	121.5000	121.5000	-11.508%	1	314	-26.519%
2026-04-08	137.3000	137.3000	137.3000	137.3000	-10.960%	1	315	-34.975%
2026-04-07	153.2000	154.2000	153.2000	154.2000	+8.059%	5	316	-42.101%
2026-04-01	147.0000	147.0000	142.7000	142.7000	-17.275%	7	311	-37.435%
2026-03-30	172.5000	172.5000	172.5000	172.5000	-5.774%	1	305	-48.243%
2026-03-27	173.4900	183.0700	173.4900	183.0700	+22.047%	8	304	-51.232%
2026-03-26	150.0000	150.0000	150.0000	150.0000	+10.035%	1	304	-40.480%
2026-03-24	136.3200	136.3200	136.3200	136.3200	+2.813%	1	303	-34.507%
2026-03-23	129.9500	132.5900	129.9500	132.5900	-5.293%	23	303	-32.665%
2026-03-20	140.0900	140.0900	140.0000	140.0000	+8.158%	30	290	-36.229%
2026-03-13	124.0000	129.4400	124.0000	129.4400	+23.335%	13	290	-31.026%
2026-03-04	105.0900	105.0900	104.8000	104.9500	-4.548%	27	302	-14.931%
2026-02-26	110.8800	110.8800	109.9500	109.9500	-1.523%	17	307	-18.799%
2026-02-25	111.8000	111.8000	111.6500	111.6500	-5.100%	8	302	-20.036%
2026-02-24	117.2500	117.6500	117.2500	117.6500	+7.472%	2	302	-24.114%
2026-02-20	110.5600	110.5600	109.4500	109.4700	+3.420%	50	302	-18.443%
2026-02-11	105.8500	105.8500	105.8500	105.8500	+3.037%	1	318	-15.654%
2026-02-10	102.9000	103.4000	102.7300	102.7300	+0.844%	63	318	-13.093%
2026-02-09	101.0000	101.8700	101.0000	101.8700	-8.001%	5	277	-12.359%
2026-02-06	110.7500	110.7500	110.7300	110.7300	+8.954%	13	277	-19.371%
2026-02-05	105.5500	105.5500	101.6300	101.6300	-0.363%	14	277	-12.152%
2026-02-04	99.4500	102.0000	99.4500	102.0000	+5.809%	2	271	-12.471%
2026-02-03	92.6000	96.4000	92.6000	96.4000	+10.046%	3	269	-7.386%
2026-02-02	86.9000	87.7000	86.9000	87.6000	+1.979%	36	268	+1.918%
2026-01-30	85.9000	85.9000	85.9000	85.9000	+7.847%	1	253	+3.935%
2026-01-29	80.9200	81.4900	79.6000	79.6500	-26.380%	17	253	+12.090%
2026-01-26	110.2000	110.2000	108.1900	108.1900	-2.663%	19	238	-17.479%
2026-01-23	112.5500	112.5500	110.0000	111.1500	-10.109%	191	226	-19.676%
2026-01-16	122.7000	123.6500	122.5500	123.6500	-3.737%	4	183	-27.796%
2026-01-14	129.0000	129.0000	128.3000	128.4500	+15.825%	10	183	-30.494%
2026-01-09	111.5500	112.0000	110.9000	110.9000	-5.011%	26	181	-19.495%
2026-01-08	116.7500	116.7500	116.7000	116.7500	+3.009%	4	181	-23.529%
2026-01-07	113.3400	113.3400	113.3400	113.3400	+3.233%	10	181	-21.228%
2026-01-06	109.7900	109.7900	109.7900	109.7900	+1.657%	1	181	-18.681%
2025-12-31	108.0300	108.0300	107.9400	108.0000	+2.759%	10	172	-17.333%
2025-12-30	105.1000	105.1000	105.1000	105.1000	-3.401%	1	172	-15.052%
2025-12-26	108.8000	108.8000	108.8000	108.8000	-0.275%	1	171	-17.941%
2025-12-23	109.1000	109.1000	109.1000	109.1000	+0.878%	1	170	-18.167%
2025-12-19	108.1500	108.1500	108.1500	108.1500	-2.259%	3	169	-17.448%
2025-12-18	110.6500	110.6500	110.6500	110.6500	-3.908%	10	169	-19.313%
2025-12-16	115.1500	115.1500	115.1500	115.1500	-2.729%	10	179	-22.466%
2025-12-15	118.3800	118.3800	118.3800	118.3800	-2.967%	2	179	-24.582%
2025-12-12	122.0000	122.0000	122.0000	122.0000	+6.718%	2	181	-26.820%
2025-12-04	114.4600	114.7000	114.3200	114.3200	-9.700%	9	179	-21.903%
2025-11-26	126.6000	126.6000	126.6000	126.6000	-13.672%	1	174	-29.479%
2025-11-21	152.1000	152.1000	146.6500	146.6500	+1.897%	5	174	-39.120%
2025-11-17	143.9200	143.9200	143.9200	143.9200	-1.694%	1	170	-37.966%
2025-11-14	146.4000	146.4000	146.4000	146.4000	+5.956%	6	170	-39.016%
2025-11-12	141.0600	141.2000	138.1700	138.1700	+7.483%	8	170	-35.384%
2025-11-10	131.2500	131.2500	128.5500	128.5500	-2.981%	6	173	-30.548%
2025-11-04	132.5000	132.5000	132.5000	132.5000	+4.727%	15	167	-32.619%
2025-11-03	126.3200	126.5200	126.3200	126.5200	+3.696%	2	152	-29.434%
2025-10-31	116.0600	122.0400	116.0600	122.0100	+5.363%	4	152	-26.826%
2025-10-30	112.6500	120.5000	111.2500	115.8000	+39.283%	146	151	-22.902%
2025-10-29	83.1400	83.1400	83.1400	83.1400	-3.807%	3	113	+7.385%
2025-10-23	86.4300	86.4300	86.4300	86.4300	-2.778%	1	113	+3.297%
2025-10-21	89.0500	89.0500	88.9000	88.9000	-0.670%	4	113	+0.427%
2025-10-20	89.6000	89.6000	89.5000	89.5000	+1.705%	2	109	-0.246%
2025-10-09	87.6900	88.0000	87.6900	88.0000	-5.427%	18	108	+1.455%
2025-10-08	93.0200	93.0500	93.0100	93.0500	+0.845%	10	108	-4.052%
2025-10-03	92.2700	92.2700	92.2700	92.2700	+1.396%	1	108	-3.240%
2025-10-02	91.0000	91.0000	91.0000	91.0000	+5.409%	1	108	-1.890%
2025-09-30	86.3300	86.3300	86.3300	86.3300	+5.024%	5	107	+3.417%
2025-09-29	81.6500	82.2000	81.6500	82.2000	-1.356%	41	102	+8.613%
2025-09-26	81.6500	84.2500	81.6000	83.3300	+2.560%	20	71	+7.140%
2025-09-25	81.2500	81.2500	81.2500	81.2500	+1.271%	28	67	+9.883%
2025-09-23	80.2300	80.2300	80.2300	80.2300	+10.738%	28	67	+11.280%
2025-09-22	72.4500	72.4500	72.4500	72.4500	+1.187%	1	39	+23.230%
2025-09-18	71.6000	71.6000	71.6000	71.6000	-4.724%	3	38	+24.693%
2025-09-16	74.7000	75.1500	74.7000	75.1500	-5.827%	2	35	+18.802%
2025-09-12	79.5500	79.8000	79.5500	79.8000	+5.976%	15	37	+11.880%
2025-09-09	77.4000	77.4000	75.3000	75.3000	-2.964%	4	27	+18.566%
2025-09-08	76.0000	77.6000	75.6000	77.6000	-1.146%	20	27	+15.052%
2025-09-05	76.8000	79.5000	76.8000	78.5000	-0.381%	16	21	+13.732%
2025-09-04	76.8000	79.3000	76.8000	78.8000	-1.844%	20	16	+13.299%
2025-08-26	80.2800	80.2800	80.2800	80.2800	+0.037%	1	12	+11.211%
2025-08-22	80.2500	80.2500	80.2500	80.2500	-4.179%	1	13	+11.252%
2025-08-20	85.8000	85.8000	83.7500	83.7500	+7.372%	2	13	+6.603%
2025-08-19	78.0000	78.0000	78.0000	78.0000	+7.809%	2	12	+14.462%
2025-08-13	72.3500	72.3500	72.3500	72.3500	-11.553%	1	10	+23.400%
2025-08-01	79.3400	81.8000	79.3400	81.8000	+14.454%	2	9	+9.144%
2025-07-31	70.0400	71.4700	70.0400	71.4700	0.000%	12	9	+24.920%