Dark

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

EOD

Jul 23, 2026

134.05+9.295%(+11.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	133.4000	134.5500	133.4000	134.0500	+9.295%	5	502	0.000%
2026-07-22	122.5500	122.6500	122.5500	122.6500	+3.415%	2	498	+9.295%
2026-07-17	117.7000	124.6000	117.7000	118.6000	+12.024%	32	497	+13.027%
2026-07-16	109.0500	109.0500	105.8700	105.8700	+1.021%	3	495	+26.618%
2026-07-15	107.6000	107.6000	104.8000	104.8000	-5.586%	11	493	+27.910%
2026-07-14	111.9000	111.9000	111.0000	111.0000	-0.493%	6	487	+20.766%
2026-07-13	111.7000	111.7000	110.8000	111.5500	-0.027%	8	482	+20.170%
2026-07-10	107.0000	112.4000	104.8300	111.5800	-15.878%	28	476	+20.138%
2026-07-09	133.5800	133.5800	132.6400	132.6400	+1.484%	2	463	+1.063%
2026-07-08	131.5000	131.5000	130.7000	130.7000	-5.917%	13	462	+2.563%
2026-07-06	138.9200	138.9200	138.9200	138.9200	+0.086%	2	457	-3.506%
2026-07-02	130.3600	138.8000	130.3600	138.8000	+14.164%	4	459	-3.422%
2026-07-01	125.6000	125.6000	121.5800	121.5800	-21.561%	10	459	+10.257%
2026-06-30	155.0000	155.0000	155.0000	155.0000	+3.748%	1	465	-13.516%
2026-06-29	149.4000	149.4000	149.4000	149.4000	-8.175%	1	465	-10.274%
2026-06-25	162.5700	163.1500	160.7800	162.7000	+10.260%	7	465	-17.609%
2026-06-24	149.5000	149.5000	147.5600	147.5600	+0.041%	17	461	-9.156%
2026-06-23	152.1000	152.1000	147.5000	147.5000	-2.826%	2	448	-9.119%
2026-06-22	151.7900	151.7900	151.7900	151.7900	+5.858%	1	447	-11.687%
2026-06-18	143.7500	143.7500	143.3900	143.3900	-1.855%	30	431	-6.514%
2026-06-17	146.1000	146.1000	146.1000	146.1000	+14.606%	1	431	-8.248%
2026-06-16	127.5000	127.7000	127.4800	127.4800	-1.976%	24	431	+5.154%
2026-06-15	136.1500	136.1500	129.8200	130.0500	-14.011%	35	430	+3.076%
2026-06-11	150.3500	151.2400	150.3500	151.2400	+6.022%	2	398	-11.366%
2026-06-10	142.6500	142.6500	142.6500	142.6500	+3.520%	1	396	-6.029%
2026-06-09	137.8000	137.8000	137.8000	137.8000	+0.131%	20	395	-2.721%
2026-06-08	136.8500	137.6200	136.7500	137.6200	-0.167%	4	396	-2.594%
2026-06-05	121.0000	137.8500	121.0000	137.8500	+15.549%	2	395	-2.757%
2026-06-03	119.3000	119.3000	119.3000	119.3000	-8.273%	2	394	+12.364%
2026-06-02	130.1500	130.1500	130.0600	130.0600	+2.668%	10	394	+3.068%
2026-06-01	126.6800	126.6800	126.6800	126.6800	+0.788%	1	389	+5.818%
2026-05-21	125.6900	125.6900	125.6900	125.6900	+2.312%	1	390	+6.651%
2026-05-19	122.8500	122.8500	122.8500	122.8500	+3.627%	2	390	+9.117%
2026-05-14	118.5500	118.5500	118.5500	118.5500	-0.252%	1	387	+13.075%
2026-05-13	119.0000	119.0000	118.8500	118.8500	-6.777%	2	386	+12.789%
2026-05-12	127.4500	127.5100	127.4000	127.4900	-0.716%	34	386	+5.146%
2026-05-11	126.3000	128.4100	126.2000	128.4100	+4.739%	94	386	+4.392%
2026-05-08	124.2000	125.0000	122.6000	122.6000	+1.819%	8	316	+9.339%
2026-05-07	120.4100	120.4100	120.4100	120.4100	-1.850%	1	310	+11.328%
2026-05-06	122.6800	122.6800	122.6800	122.6800	-1.422%	1	310	+9.268%
2026-05-01	123.0000	124.4500	123.0000	124.4500	-1.332%	2	307	+7.714%
2026-04-30	129.0000	129.0000	126.1300	126.1300	+26.357%	4	307	+6.279%
2026-04-29	101.5000	101.5000	99.8200	99.8200	-1.480%	3	305	+34.292%
2026-04-28	100.8900	101.3500	100.0200	101.3200	+3.146%	11	304	+32.304%
2026-04-27	99.4800	100.2000	96.5000	98.2300	-8.962%	56	301	+36.465%
2026-04-23	103.5000	107.9000	102.1000	107.9000	+8.683%	52	304	+24.235%
2026-04-22	99.2800	99.2800	99.2800	99.2800	-1.273%	1	326	+35.022%
2026-04-21	100.2500	100.5600	100.2500	100.5600	-0.985%	2	325	+33.304%
2026-04-20	101.5600	101.5600	101.5600	101.5600	+5.320%	1	325	+31.991%
2026-04-17	96.4300	96.4300	96.4300	96.4300	-3.425%	1	325	+39.013%
2026-04-16	102.0000	102.0000	99.2000	99.8500	-1.431%	4	324	+34.251%
2026-04-15	101.3000	101.3000	100.7600	101.3000	-4.416%	3	325	+32.330%
2026-04-14	108.5500	110.7900	105.6700	105.9800	-10.034%	49	324	+26.486%
2026-04-13	120.8500	120.8500	117.8000	117.8000	-3.045%	11	325	+13.795%
2026-04-10	121.5000	121.5000	121.5000	121.5000	-11.508%	1	314	+10.329%
2026-04-08	137.3000	137.3000	137.3000	137.3000	-10.960%	1	315	-2.367%
2026-04-07	153.2000	154.2000	153.2000	154.2000	+8.059%	5	316	-13.067%
2026-04-01	147.0000	147.0000	142.7000	142.7000	-17.275%	7	311	-6.062%
2026-03-30	172.5000	172.5000	172.5000	172.5000	-5.774%	1	305	-22.290%
2026-03-27	173.4900	183.0700	173.4900	183.0700	+22.047%	8	304	-26.777%
2026-03-26	150.0000	150.0000	150.0000	150.0000	+10.035%	1	304	-10.633%
2026-03-24	136.3200	136.3200	136.3200	136.3200	+2.813%	1	303	-1.665%
2026-03-23	129.9500	132.5900	129.9500	132.5900	-5.293%	23	303	+1.101%
2026-03-20	140.0900	140.0900	140.0000	140.0000	+8.158%	30	290	-4.250%
2026-03-13	124.0000	129.4400	124.0000	129.4400	+23.335%	13	290	+3.561%
2026-03-04	105.0900	105.0900	104.8000	104.9500	-4.548%	27	302	+27.727%
2026-02-26	110.8800	110.8800	109.9500	109.9500	-1.523%	17	307	+21.919%
2026-02-25	111.8000	111.8000	111.6500	111.6500	-5.100%	8	302	+20.063%
2026-02-24	117.2500	117.6500	117.2500	117.6500	+7.472%	2	302	+13.940%
2026-02-20	110.5600	110.5600	109.4500	109.4700	+3.420%	50	302	+22.454%
2026-02-11	105.8500	105.8500	105.8500	105.8500	+3.037%	1	318	+26.641%
2026-02-10	102.9000	103.4000	102.7300	102.7300	+0.844%	63	318	+30.488%
2026-02-09	101.0000	101.8700	101.0000	101.8700	-8.001%	5	277	+31.589%
2026-02-06	110.7500	110.7500	110.7300	110.7300	+8.954%	13	277	+21.060%
2026-02-05	105.5500	105.5500	101.6300	101.6300	-0.363%	14	277	+31.900%
2026-02-04	99.4500	102.0000	99.4500	102.0000	+5.809%	2	271	+31.422%
2026-02-03	92.6000	96.4000	92.6000	96.4000	+10.046%	3	269	+39.056%
2026-02-02	86.9000	87.7000	86.9000	87.6000	+1.979%	36	268	+53.025%
2026-01-30	85.9000	85.9000	85.9000	85.9000	+7.847%	1	253	+56.054%
2026-01-29	80.9200	81.4900	79.6000	79.6500	-26.380%	17	253	+68.299%
2026-01-26	110.2000	110.2000	108.1900	108.1900	-2.663%	19	238	+23.902%
2026-01-23	112.5500	112.5500	110.0000	111.1500	-10.109%	191	226	+20.603%
2026-01-16	122.7000	123.6500	122.5500	123.6500	-3.737%	4	183	+8.411%
2026-01-14	129.0000	129.0000	128.3000	128.4500	+15.825%	10	183	+4.360%
2026-01-09	111.5500	112.0000	110.9000	110.9000	-5.011%	26	181	+20.875%
2026-01-08	116.7500	116.7500	116.7000	116.7500	+3.009%	4	181	+14.818%
2026-01-07	113.3400	113.3400	113.3400	113.3400	+3.233%	10	181	+18.272%
2026-01-06	109.7900	109.7900	109.7900	109.7900	+1.657%	1	181	+22.097%
2025-12-31	108.0300	108.0300	107.9400	108.0000	+2.759%	10	172	+24.120%
2025-12-30	105.1000	105.1000	105.1000	105.1000	-3.401%	1	172	+27.545%
2025-12-26	108.8000	108.8000	108.8000	108.8000	-0.275%	1	171	+23.208%
2025-12-23	109.1000	109.1000	109.1000	109.1000	+0.878%	1	170	+22.869%
2025-12-19	108.1500	108.1500	108.1500	108.1500	-2.259%	3	169	+23.948%
2025-12-18	110.6500	110.6500	110.6500	110.6500	-3.908%	10	169	+21.148%
2025-12-16	115.1500	115.1500	115.1500	115.1500	-2.729%	10	179	+16.413%
2025-12-15	118.3800	118.3800	118.3800	118.3800	-2.967%	2	179	+13.237%
2025-12-12	122.0000	122.0000	122.0000	122.0000	+6.718%	2	181	+9.877%
2025-12-04	114.4600	114.7000	114.3200	114.3200	-9.700%	9	179	+17.259%
2025-11-26	126.6000	126.6000	126.6000	126.6000	-13.672%	1	174	+5.885%
2025-11-21	152.1000	152.1000	146.6500	146.6500	+1.897%	5	174	-8.592%
2025-11-17	143.9200	143.9200	143.9200	143.9200	-1.694%	1	170	-6.858%
2025-11-14	146.4000	146.4000	146.4000	146.4000	+5.956%	6	170	-8.436%
2025-11-12	141.0600	141.2000	138.1700	138.1700	+7.483%	8	170	-2.982%
2025-11-10	131.2500	131.2500	128.5500	128.5500	-2.981%	6	173	+4.278%
2025-11-04	132.5000	132.5000	132.5000	132.5000	+4.727%	15	167	+1.170%
2025-11-03	126.3200	126.5200	126.3200	126.5200	+3.696%	2	152	+5.952%
2025-10-31	116.0600	122.0400	116.0600	122.0100	+5.363%	4	152	+9.868%
2025-10-30	112.6500	120.5000	111.2500	115.8000	+39.283%	146	151	+15.760%
2025-10-29	83.1400	83.1400	83.1400	83.1400	-3.807%	3	113	+61.234%
2025-10-23	86.4300	86.4300	86.4300	86.4300	-2.778%	1	113	+55.097%
2025-10-21	89.0500	89.0500	88.9000	88.9000	-0.670%	4	113	+50.787%
2025-10-20	89.6000	89.6000	89.5000	89.5000	+1.705%	2	109	+49.777%
2025-10-09	87.6900	88.0000	87.6900	88.0000	-5.427%	18	108	+52.330%
2025-10-08	93.0200	93.0500	93.0100	93.0500	+0.845%	10	108	+44.062%
2025-10-03	92.2700	92.2700	92.2700	92.2700	+1.396%	1	108	+45.280%
2025-10-02	91.0000	91.0000	91.0000	91.0000	+5.409%	1	108	+47.308%
2025-09-30	86.3300	86.3300	86.3300	86.3300	+5.024%	5	107	+55.276%
2025-09-29	81.6500	82.2000	81.6500	82.2000	-1.356%	41	102	+63.078%
2025-09-26	81.6500	84.2500	81.6000	83.3300	+2.560%	20	71	+60.866%
2025-09-25	81.2500	81.2500	81.2500	81.2500	+1.271%	28	67	+64.985%
2025-09-23	80.2300	80.2300	80.2300	80.2300	+10.738%	28	67	+67.082%
2025-09-22	72.4500	72.4500	72.4500	72.4500	+1.187%	1	39	+85.024%
2025-09-18	71.6000	71.6000	71.6000	71.6000	-4.724%	3	38	+87.221%
2025-09-16	74.7000	75.1500	74.7000	75.1500	-5.827%	2	35	+78.377%
2025-09-12	79.5500	79.8000	79.5500	79.8000	+5.976%	15	37	+67.982%
2025-09-09	77.4000	77.4000	75.3000	75.3000	-2.964%	4	27	+78.021%
2025-09-08	76.0000	77.6000	75.6000	77.6000	-1.146%	20	27	+72.745%
2025-09-05	76.8000	79.5000	76.8000	78.5000	-0.381%	16	21	+70.764%
2025-09-04	76.8000	79.3000	76.8000	78.8000	-1.844%	20	16	+70.114%
2025-08-26	80.2800	80.2800	80.2800	80.2800	+0.037%	1	12	+66.978%
2025-08-22	80.2500	80.2500	80.2500	80.2500	-4.179%	1	13	+67.040%
2025-08-20	85.8000	85.8000	83.7500	83.7500	+7.372%	2	13	+60.060%
2025-08-19	78.0000	78.0000	78.0000	78.0000	+7.809%	2	12	+71.859%
2025-08-13	72.3500	72.3500	72.3500	72.3500	-11.553%	1	10	+85.280%
2025-08-01	79.3400	81.8000	79.3400	81.8000	+14.454%	2	9	+63.875%
2025-07-31	70.0400	71.4700	70.0400	71.4700	0.000%	12	9	+87.561%