Dark

META20270617P700
META Jun 17 2027 700.00 Put (META270617P00700000)
option OPRA

EOD

Sep 17, 2026

97.80-2.278%(-2.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	99.3000	99.3000	97.8000	97.8000	-2.278%	3	1,651	0.000%
2026-09-16	98.3200	100.0800	98.3200	100.0800	-3.991%	6	1,650	-2.278%
2026-09-15	106.0000	106.1700	102.6500	104.2400	-1.447%	1,060	1,648	-6.178%
2026-09-14	111.0000	112.1500	105.7700	105.7700	-6.712%	90	1,024	-7.535%
2026-09-11	113.2100	113.3800	113.2100	113.3800	+0.248%	2	1,000	-13.741%
2026-09-10	113.7500	113.8000	112.7500	113.1000	-0.291%	11	998	-13.528%
2026-09-09	117.8000	117.8000	113.4300	113.4300	-12.746%	77	995	-13.779%
2026-09-04	130.0000	130.0000	130.0000	130.0000	-9.659%	1	927	-24.769%
2026-09-02	142.5000	144.2000	142.5000	143.9000	-4.954%	184	927	-32.036%
2026-09-01	151.4000	151.4000	151.4000	151.4000	-3.499%	1	987	-35.403%
2026-08-31	156.4000	156.8900	156.4000	156.8900	-1.078%	2	987	-37.663%
2026-08-27	158.6000	158.6000	158.6000	158.6000	+0.859%	1	989	-38.335%
2026-08-26	158.0000	159.9000	157.2500	157.2500	-4.465%	157	988	-37.806%
2026-08-25	163.5100	164.6000	163.5100	164.6000	-6.371%	2	936	-40.583%
2026-08-19	175.8000	175.8000	175.8000	175.8000	+0.285%	4	935	-44.369%
2026-08-18	175.3000	175.3000	175.3000	175.3000	+19.896%	1	931	-44.210%
2026-08-14	146.2100	146.2100	146.2100	146.2100	-2.102%	1	930	-33.110%
2026-08-12	149.3500	149.3500	149.3500	149.3500	+7.446%	1	929	-34.516%
2026-08-11	141.2900	141.3000	136.2200	139.0000	-0.714%	127	928	-29.640%
2026-08-10	140.0000	140.0000	140.0000	140.0000	-7.322%	1	883	-30.143%
2026-08-06	151.0600	151.0600	151.0600	151.0600	+2.511%	2	882	-35.258%
2026-08-03	160.6700	161.0900	147.3600	147.3600	-15.476%	16	881	-33.632%
2026-07-31	174.3400	174.3400	174.3400	174.3400	-5.250%	1	881	-43.903%
2026-07-30	188.1800	188.1800	184.0000	184.0000	+28.134%	13	881	-46.848%
2026-07-27	143.6000	143.6000	143.6000	143.6000	-4.203%	1	870	-31.894%
2026-07-24	149.9000	149.9000	149.9000	149.9000	+10.107%	2	871	-34.757%
2026-07-17	135.1500	136.1400	135.1500	136.1400	+12.783%	3	873	-28.162%
2026-07-16	117.4500	120.7100	117.4500	120.7100	+2.933%	7	872	-18.979%
2026-07-15	115.3700	120.1400	115.3700	117.2700	-6.011%	130	823	-16.603%
2026-07-14	125.9500	126.4500	124.7700	124.7700	+0.136%	139	862	-21.616%
2026-07-13	120.5000	124.7000	120.5000	124.6000	+3.488%	109	755	-21.509%
2026-07-10	118.3500	121.7200	116.5200	120.4000	-16.799%	133	690	-18.771%
2026-07-09	160.0000	160.0000	144.7100	144.7100	+5.397%	3	584	-32.417%
2026-07-07	138.7700	138.7700	137.3000	137.3000	-7.480%	2	584	-28.769%
2026-07-06	152.5000	152.5000	148.4000	148.4000	+12.118%	13	582	-34.097%
2026-07-01	143.8500	143.8500	130.2600	132.3600	-19.234%	113	581	-26.111%
2026-06-29	163.9400	166.1000	163.6800	163.8800	-8.165%	15	524	-40.322%
2026-06-25	175.1000	178.4500	175.1000	178.4500	+6.869%	2	510	-45.195%
2026-06-22	166.9800	166.9800	166.9800	166.9800	+5.191%	1	509	-41.430%
2026-06-18	157.8800	158.7500	157.8800	158.7400	-3.437%	4	505	-38.390%
2026-06-17	164.3900	164.3900	164.3900	164.3900	+14.001%	1	505	-40.507%
2026-06-16	144.2000	144.2000	144.2000	144.2000	-13.326%	3	505	-32.178%
2026-06-12	164.3100	166.3700	164.3100	166.3700	+13.177%	2	502	-41.215%
2026-06-09	147.0000	147.0000	147.0000	147.0000	-3.264%	1	502	-33.469%
2026-06-08	151.9600	151.9600	151.9600	151.9600	+0.582%	1	503	-35.641%
2026-06-05	135.0000	151.0800	135.0000	151.0800	+16.144%	7	502	-35.266%
2026-06-04	123.1600	130.0800	123.1600	130.0800	-3.766%	11	503	-24.815%
2026-06-01	132.2500	135.1700	132.2500	135.1700	+10.271%	10	492	-27.647%
2026-05-28	122.5800	122.5800	122.5800	122.5800	-1.912%	2	482	-20.215%
2026-05-27	134.0000	134.0000	124.9700	124.9700	-7.051%	3	482	-21.741%
2026-05-22	133.5800	135.8700	133.5800	134.4500	-1.509%	26	483	-27.259%
2026-05-21	135.9100	136.5100	135.9100	136.5100	-0.706%	4	489	-28.357%
2026-05-15	137.4800	137.4800	137.4800	137.4800	+2.712%	1	489	-28.862%
2026-05-13	133.8500	133.8500	133.8500	133.8500	+3.423%	5	488	-26.933%
2026-05-07	129.4200	129.4200	129.4200	129.4200	-3.806%	2	483	-24.432%
2026-05-06	134.5400	134.5400	134.5400	134.5400	-4.919%	20	485	-27.308%
2026-05-05	138.8500	141.5000	138.6000	141.5000	+4.313%	37	465	-30.883%
2026-05-04	139.5500	139.5500	135.5000	135.6500	-0.477%	15	439	-27.903%
2026-05-01	138.0000	138.0000	135.5000	136.3000	+0.665%	32	402	-28.247%
2026-04-30	141.7400	142.4800	135.4000	135.4000	+23.091%	81	402	-27.770%
2026-04-29	110.2500	110.2500	110.0000	110.0000	+1.542%	11	333	-11.091%
2026-04-27	110.0000	110.0000	108.0000	108.3300	-1.393%	10	323	-9.720%
2026-04-24	117.6000	117.6000	109.8500	109.8600	-1.027%	13	320	-10.978%
2026-04-20	107.5000	111.0000	107.5000	111.0000	+4.766%	12	307	-11.892%
2026-04-17	105.7500	106.6000	105.3000	105.9500	-3.682%	23	302	-7.692%
2026-04-16	110.0000	110.0000	110.0000	110.0000	-1.786%	3	294	-11.091%
2026-04-15	112.0000	112.0000	112.0000	112.0000	-3.739%	4	291	-12.679%
2026-04-14	117.7400	117.7400	116.3500	116.3500	-11.061%	30	289	-15.943%
2026-04-13	131.9600	131.9600	130.8000	130.8200	-0.160%	19	290	-25.241%
2026-04-10	131.0300	131.0300	131.0300	131.0300	-2.143%	1	280	-25.361%
2026-04-09	133.9000	133.9000	133.9000	133.9000	-5.969%	2	281	-26.960%
2026-04-08	143.9500	147.7100	135.4000	142.4000	-10.564%	15	281	-31.320%
2026-04-06	159.2000	159.2200	159.2000	159.2200	-3.151%	2	283	-38.576%
2026-04-02	164.4000	164.4000	164.4000	164.4000	-1.557%	3	278	-40.511%
2026-03-31	175.9300	175.9300	167.0000	167.0000	-13.120%	2	278	-41.437%
2026-03-30	193.0300	193.0300	192.2200	192.2200	-1.567%	11	277	-49.121%
2026-03-27	188.4500	195.2800	188.4500	195.2800	+7.586%	9	277	-49.918%
2026-03-26	166.2400	181.5100	166.2400	181.5100	+21.007%	25	283	-46.119%
2026-03-25	150.1000	150.1000	150.0000	150.0000	+5.219%	8	308	-34.800%
2026-03-23	142.5600	142.5600	142.5600	142.5600	-5.181%	7	304	-31.397%
2026-03-20	150.3500	150.3500	150.3500	150.3500	+4.034%	4	297	-34.952%
2026-03-19	141.3500	144.5200	141.3500	144.5200	+9.918%	31	295	-32.328%
2026-03-17	132.5000	132.5000	131.4800	131.4800	-0.792%	28	280	-25.616%
2026-03-16	132.0000	132.5300	132.0000	132.5300	-6.689%	3	279	-26.205%
2026-03-13	139.8000	142.0300	139.8000	142.0300	+11.222%	9	281	-31.141%
2026-03-12	126.0000	127.7000	126.0000	127.7000	+7.041%	2	288	-23.414%
2026-03-10	119.3000	119.3000	119.3000	119.3000	-9.001%	15	287	-18.022%
2026-03-09	131.1000	131.1000	131.1000	131.1000	+9.396%	1	292	-25.400%
2026-03-05	118.7100	119.8400	118.7100	119.8400	+4.783%	2	291	-18.391%
2026-03-04	119.5500	119.5500	114.3700	114.3700	-6.177%	11	289	-14.488%
2026-03-03	121.9000	121.9000	121.9000	121.9000	-3.507%	14	288	-19.770%
2026-03-02	126.3300	126.3300	126.3300	126.3300	-0.190%	1	302	-22.584%
2026-02-27	126.6000	126.6000	126.5700	126.5700	+4.259%	4	301	-22.731%
2026-02-26	122.0500	122.0500	121.4000	121.4000	-4.971%	8	301	-19.440%
2026-02-25	127.7500	127.7500	127.7500	127.7500	-1.519%	1	302	-23.444%
2026-02-24	130.7400	130.7400	129.7100	129.7200	-0.757%	14	302	-24.607%
2026-02-23	125.5100	130.7100	125.5100	130.7100	+9.887%	10	306	-25.178%
2026-02-20	120.5900	120.6100	118.9500	118.9500	-6.677%	39	298	-17.781%
2026-02-13	131.2500	131.2500	127.3000	127.4600	+11.367%	21	296	-23.270%
2026-02-09	114.4500	114.4500	114.4500	114.4500	-5.060%	1	296	-14.548%
2026-02-06	118.5900	120.6500	118.5900	120.5500	+7.060%	13	296	-18.872%
2026-02-05	116.2200	116.2200	112.6000	112.6000	-0.941%	11	300	-13.144%
2026-02-04	106.7000	113.6700	106.7000	113.6700	+8.000%	9	290	-13.961%
2026-02-03	101.1500	105.2500	100.5000	105.2500	+9.635%	38	289	-7.078%
2026-02-02	97.7300	97.7300	96.0000	96.0000	+0.534%	33	268	+1.875%
2026-01-30	93.2400	96.3300	93.2000	95.4900	+7.655%	14	259	+2.419%
2026-01-29	93.0200	96.7000	88.7000	88.7000	-24.722%	100	265	+10.259%
2026-01-28	117.9600	117.9600	117.8300	117.8300	+1.055%	2	213	-16.999%
2026-01-27	120.0000	120.0600	116.6000	116.6000	-2.606%	16	212	-16.123%
2026-01-26	119.9000	119.9000	119.4000	119.7200	-2.667%	10	208	-18.309%
2026-01-23	122.9000	123.0000	122.9000	123.0000	-4.651%	8	208	-20.488%
2026-01-22	132.0900	132.0900	129.0000	129.0000	-12.820%	14	208	-24.186%
2026-01-20	144.3500	147.9700	144.3500	147.9700	+9.729%	2	207	-33.906%
2026-01-16	134.8500	134.8500	134.8500	134.8500	-1.497%	1	206	-27.475%
2026-01-15	136.9000	136.9000	136.9000	136.9000	-2.839%	1	206	-28.561%
2026-01-14	141.0500	141.0500	140.9000	140.9000	+14.320%	6	205	-30.589%
2026-01-09	122.9500	123.3000	122.9000	123.2500	-3.861%	15	202	-20.649%
2026-01-08	128.2500	128.2500	128.2000	128.2000	+1.200%	2	203	-23.713%
2026-01-07	127.0000	127.0000	126.6800	126.6800	+6.338%	2	203	-22.798%
2025-12-31	119.1300	119.1300	119.1300	119.1300	-0.134%	2	203	-17.905%
2025-12-23	120.3000	120.3000	119.2900	119.2900	-1.324%	2	203	-18.015%
2025-12-19	120.8900	120.8900	120.8900	120.8900	-0.625%	10	203	-19.100%
2025-12-18	120.5000	121.6500	120.5000	121.6500	-2.037%	2	203	-19.605%
2025-12-16	124.1800	124.1800	124.1800	124.1800	-4.550%	1	202	-21.243%
2025-12-10	129.6000	130.1000	129.6000	130.1000	+3.814%	2	201	-24.827%
2025-12-05	125.3200	125.3200	125.3200	125.3200	-0.056%	1	203	-21.960%
2025-12-04	125.7100	125.7100	125.3900	125.3900	-5.814%	8	202	-22.003%
2025-12-02	133.1300	133.1300	133.1300	133.1300	-9.435%	1	195	-26.538%
2025-11-24	155.2500	155.2500	147.0000	147.0000	-10.136%	4	194	-33.469%
2025-11-21	163.5800	163.5800	163.5800	163.5800	+6.915%	20	197	-40.213%
2025-11-14	157.2900	157.2900	153.0000	153.0000	+1.157%	26	197	-36.078%
2025-11-12	150.7300	151.2500	150.7300	151.2500	+3.327%	4	221	-35.339%
2025-11-11	146.3800	146.3800	146.3800	146.3800	+1.886%	10	222	-33.188%
2025-11-10	143.6300	143.6700	143.5000	143.6700	-8.122%	5	212	-31.927%
2025-11-07	155.5600	156.3700	155.5600	156.3700	+7.471%	2	211	-37.456%
2025-11-06	146.4600	146.4600	145.5000	145.5000	+3.257%	7	211	-32.784%
2025-11-04	142.3900	142.3900	140.9100	140.9100	+2.667%	3	208	-30.594%
2025-11-03	135.3000	139.0000	135.3000	137.2500	+0.712%	17	193	-28.743%
2025-10-31	135.3800	137.0700	133.3400	136.2800	+10.170%	18	193	-28.236%
2025-10-30	127.0000	130.5600	121.8800	123.7000	+35.339%	46	189	-20.938%
2025-10-28	89.2600	92.0000	89.1500	91.4000	+3.125%	77	147	+7.002%
2025-10-27	88.6300	88.6300	88.6300	88.6300	-14.127%	1	146	+10.346%
2025-10-15	103.2100	103.2100	103.2100	103.2100	-3.587%	1	146	-5.242%
2025-10-14	107.0500	107.0500	107.0500	107.0500	+0.753%	1	147	-8.641%
2025-10-10	96.5900	106.2500	96.5900	106.2500	+9.559%	12	146	-7.953%
2025-10-09	96.7100	97.0300	96.7100	96.9800	-5.033%	4	150	+0.846%
2025-10-08	102.1200	102.1200	102.1200	102.1200	-5.102%	10	150	-4.230%
2025-10-06	112.5000	112.5000	107.6100	107.6100	+4.324%	8	140	-9.116%
2025-10-03	101.7700	103.1500	101.7700	103.1500	+3.346%	34	134	-5.187%
2025-10-02	99.6200	99.8100	99.6200	99.8100	-0.785%	26	133	-2.014%
2025-10-01	101.3000	101.3000	100.6000	100.6000	+6.174%	5	115	-2.783%
2025-09-30	94.3600	94.7500	94.3600	94.7500	+11.471%	11	115	+3.219%
2025-09-23	85.0000	85.0000	85.0000	85.0000	+6.250%	1	120	+15.059%
2025-09-22	80.0000	80.0000	80.0000	80.0000	+1.549%	1	120	+22.250%
2025-09-18	78.7800	78.7800	78.7800	78.7800	-6.835%	25	119	+24.143%
2025-09-17	84.5600	84.5600	84.5600	84.5600	-2.356%	1	94	+15.658%
2025-09-12	86.6000	86.6000	86.6000	86.6000	-0.115%	2	94	+12.933%
2025-09-11	86.7000	86.7000	86.7000	86.7000	+2.422%	2	94	+12.803%
2025-09-09	84.6500	84.6500	84.6500	84.6500	-2.116%	1	94	+15.535%
2025-09-05	86.4800	86.4800	86.4800	86.4800	-4.758%	1	94	+13.090%
2025-09-03	90.0800	90.8000	90.0800	90.8000	-2.418%	45	94	+7.709%
2025-09-02	92.6100	93.0500	92.6100	93.0500	+1.528%	2	71	+5.105%
2025-08-29	89.4000	91.6500	89.4000	91.6500	+4.444%	3	72	+6.710%
2025-08-28	87.7500	87.7500	87.7500	87.7500	-1.944%	1	72	+11.453%
2025-08-27	89.4900	89.4900	89.4900	89.4900	+0.269%	30	73	+9.286%
2025-08-26	89.2500	89.2500	89.2500	89.2500	+1.849%	1	56	+9.580%
2025-08-25	87.6300	87.6300	87.6300	87.6300	-1.039%	1	56	+11.606%
2025-08-22	89.0000	89.0700	88.2500	88.5500	-6.740%	6	56	+10.446%
2025-08-21	92.9500	94.9500	92.9500	94.9500	+4.329%	2	55	+3.002%
2025-08-20	96.5700	96.5700	91.0100	91.0100	+1.574%	4	55	+7.461%
2025-08-19	89.0900	89.6500	89.0900	89.6000	+4.235%	51	57	+9.152%
2025-08-18	85.9600	85.9600	85.9600	85.9600	+6.426%	1	18	+13.774%
2025-08-14	80.7000	80.7700	80.7000	80.7700	-0.774%	6	18	+21.085%
2025-08-13	81.4000	81.4000	81.4000	81.4000	+3.038%	1	14	+20.147%
2025-08-12	80.0200	80.4200	79.0000	79.0000	-10.135%	12	15	+23.797%
2025-08-07	87.8400	87.9100	87.8400	87.9100	+7.865%	5	18	+11.250%
2025-08-05	81.5000	81.5000	81.5000	81.5000	-1.855%	5	15	+20.000%
2025-08-04	83.0400	83.0400	83.0400	83.0400	-9.246%	1	10	+17.775%
2025-08-01	87.5300	91.5000	87.5300	91.5000	+16.146%	2	9	+6.885%
2025-07-31	78.1500	78.9400	78.1500	78.7800	-22.269%	12	8	+24.143%
2025-07-29	101.3500	101.3500	101.3500	101.3500	-0.217%	1	6	-3.503%
2025-07-25	101.4300	101.5700	101.4300	101.5700	+1.611%	2	6	-3.712%
2025-07-24	100.4500	100.4500	99.9600	99.9600	-6.273%	2	6	-2.161%
2025-07-22	106.6500	106.6500	106.6500	106.6500	-2.842%	3	6	-8.298%
2025-07-18	109.7700	109.7700	109.7700	109.7700	+2.858%	5	9	-10.905%
2025-07-15	106.7200	106.7200	106.7200	106.7200	+2.932%	1	4	-8.358%
2025-07-14	102.9700	103.6800	102.9700	103.6800	-0.221%	2	5	-5.671%
2025-07-10	103.9100	103.9100	103.9100	103.9100	+2.678%	1	3	-5.880%
2025-07-09	101.2000	101.2000	101.2000	101.2000	0.000%	3	0	-3.360%