Dark

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

EOD

Jul 17, 2026

136.14+12.783%(+15.43)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	135.1500	136.1400	135.1500	136.1400	+12.783%	3	873	0.000%
2026-07-16	117.4500	120.7100	117.4500	120.7100	+2.933%	7	872	+12.783%
2026-07-15	115.3700	120.1400	115.3700	117.2700	-6.011%	130	823	+16.091%
2026-07-14	125.9500	126.4500	124.7700	124.7700	+0.136%	139	862	+9.113%
2026-07-13	120.5000	124.7000	120.5000	124.6000	+3.488%	109	755	+9.262%
2026-07-10	118.3500	121.7200	116.5200	120.4000	-16.799%	133	690	+13.073%
2026-07-09	160.0000	160.0000	144.7100	144.7100	+5.397%	3	584	-5.922%
2026-07-07	138.7700	138.7700	137.3000	137.3000	-7.480%	2	584	-0.845%
2026-07-06	152.5000	152.5000	148.4000	148.4000	+12.118%	13	582	-8.261%
2026-07-01	143.8500	143.8500	130.2600	132.3600	-19.234%	113	581	+2.856%
2026-06-29	163.9400	166.1000	163.6800	163.8800	-8.165%	15	524	-16.927%
2026-06-25	175.1000	178.4500	175.1000	178.4500	+6.869%	2	510	-23.710%
2026-06-22	166.9800	166.9800	166.9800	166.9800	+5.191%	1	509	-18.469%
2026-06-18	157.8800	158.7500	157.8800	158.7400	-3.437%	4	505	-14.237%
2026-06-17	164.3900	164.3900	164.3900	164.3900	+14.001%	1	505	-17.185%
2026-06-16	144.2000	144.2000	144.2000	144.2000	-13.326%	3	505	-5.589%
2026-06-12	164.3100	166.3700	164.3100	166.3700	+13.177%	2	502	-18.170%
2026-06-09	147.0000	147.0000	147.0000	147.0000	-3.264%	1	502	-7.388%
2026-06-08	151.9600	151.9600	151.9600	151.9600	+0.582%	1	503	-10.411%
2026-06-05	135.0000	151.0800	135.0000	151.0800	+16.144%	7	502	-9.889%
2026-06-04	123.1600	130.0800	123.1600	130.0800	-3.766%	11	503	+4.659%
2026-06-01	132.2500	135.1700	132.2500	135.1700	+10.271%	10	492	+0.718%
2026-05-28	122.5800	122.5800	122.5800	122.5800	-1.912%	2	482	+11.062%
2026-05-27	134.0000	134.0000	124.9700	124.9700	-7.051%	3	482	+8.938%
2026-05-22	133.5800	135.8700	133.5800	134.4500	-1.509%	26	483	+1.257%
2026-05-21	135.9100	136.5100	135.9100	136.5100	-0.706%	4	489	-0.271%
2026-05-15	137.4800	137.4800	137.4800	137.4800	+2.712%	1	489	-0.975%
2026-05-13	133.8500	133.8500	133.8500	133.8500	+3.423%	5	488	+1.711%
2026-05-07	129.4200	129.4200	129.4200	129.4200	-3.806%	2	483	+5.192%
2026-05-06	134.5400	134.5400	134.5400	134.5400	-4.919%	20	485	+1.189%
2026-05-05	138.8500	141.5000	138.6000	141.5000	+4.313%	37	465	-3.788%
2026-05-04	139.5500	139.5500	135.5000	135.6500	-0.477%	15	439	+0.361%
2026-05-01	138.0000	138.0000	135.5000	136.3000	+0.665%	32	402	-0.117%
2026-04-30	141.7400	142.4800	135.4000	135.4000	+23.091%	81	402	+0.547%
2026-04-29	110.2500	110.2500	110.0000	110.0000	+1.542%	11	333	+23.764%
2026-04-27	110.0000	110.0000	108.0000	108.3300	-1.393%	10	323	+25.672%
2026-04-24	117.6000	117.6000	109.8500	109.8600	-1.027%	13	320	+23.921%
2026-04-20	107.5000	111.0000	107.5000	111.0000	+4.766%	12	307	+22.649%
2026-04-17	105.7500	106.6000	105.3000	105.9500	-3.682%	23	302	+28.495%
2026-04-16	110.0000	110.0000	110.0000	110.0000	-1.786%	3	294	+23.764%
2026-04-15	112.0000	112.0000	112.0000	112.0000	-3.739%	4	291	+21.554%
2026-04-14	117.7400	117.7400	116.3500	116.3500	-11.061%	30	289	+17.009%
2026-04-13	131.9600	131.9600	130.8000	130.8200	-0.160%	19	290	+4.067%
2026-04-10	131.0300	131.0300	131.0300	131.0300	-2.143%	1	280	+3.900%
2026-04-09	133.9000	133.9000	133.9000	133.9000	-5.969%	2	281	+1.673%
2026-04-08	143.9500	147.7100	135.4000	142.4000	-10.564%	15	281	-4.396%
2026-04-06	159.2000	159.2200	159.2000	159.2200	-3.151%	2	283	-14.496%
2026-04-02	164.4000	164.4000	164.4000	164.4000	-1.557%	3	278	-17.190%
2026-03-31	175.9300	175.9300	167.0000	167.0000	-13.120%	2	278	-18.479%
2026-03-30	193.0300	193.0300	192.2200	192.2200	-1.567%	11	277	-29.175%
2026-03-27	188.4500	195.2800	188.4500	195.2800	+7.586%	9	277	-30.285%
2026-03-26	166.2400	181.5100	166.2400	181.5100	+21.007%	25	283	-24.996%
2026-03-25	150.1000	150.1000	150.0000	150.0000	+5.219%	8	308	-9.240%
2026-03-23	142.5600	142.5600	142.5600	142.5600	-5.181%	7	304	-4.503%
2026-03-20	150.3500	150.3500	150.3500	150.3500	+4.034%	4	297	-9.451%
2026-03-19	141.3500	144.5200	141.3500	144.5200	+9.918%	31	295	-5.799%
2026-03-17	132.5000	132.5000	131.4800	131.4800	-0.792%	28	280	+3.544%
2026-03-16	132.0000	132.5300	132.0000	132.5300	-6.689%	3	279	+2.724%
2026-03-13	139.8000	142.0300	139.8000	142.0300	+11.222%	9	281	-4.147%
2026-03-12	126.0000	127.7000	126.0000	127.7000	+7.041%	2	288	+6.609%
2026-03-10	119.3000	119.3000	119.3000	119.3000	-9.001%	15	287	+14.116%
2026-03-09	131.1000	131.1000	131.1000	131.1000	+9.396%	1	292	+3.844%
2026-03-05	118.7100	119.8400	118.7100	119.8400	+4.783%	2	291	+13.601%
2026-03-04	119.5500	119.5500	114.3700	114.3700	-6.177%	11	289	+19.035%
2026-03-03	121.9000	121.9000	121.9000	121.9000	-3.507%	14	288	+11.682%
2026-03-02	126.3300	126.3300	126.3300	126.3300	-0.190%	1	302	+7.765%
2026-02-27	126.6000	126.6000	126.5700	126.5700	+4.259%	4	301	+7.561%
2026-02-26	122.0500	122.0500	121.4000	121.4000	-4.971%	8	301	+12.142%
2026-02-25	127.7500	127.7500	127.7500	127.7500	-1.519%	1	302	+6.568%
2026-02-24	130.7400	130.7400	129.7100	129.7200	-0.757%	14	302	+4.949%
2026-02-23	125.5100	130.7100	125.5100	130.7100	+9.887%	10	306	+4.154%
2026-02-20	120.5900	120.6100	118.9500	118.9500	-6.677%	39	298	+14.451%
2026-02-13	131.2500	131.2500	127.3000	127.4600	+11.367%	21	296	+6.810%
2026-02-09	114.4500	114.4500	114.4500	114.4500	-5.060%	1	296	+18.952%
2026-02-06	118.5900	120.6500	118.5900	120.5500	+7.060%	13	296	+12.932%
2026-02-05	116.2200	116.2200	112.6000	112.6000	-0.941%	11	300	+20.906%
2026-02-04	106.7000	113.6700	106.7000	113.6700	+8.000%	9	290	+19.768%
2026-02-03	101.1500	105.2500	100.5000	105.2500	+9.635%	38	289	+29.349%
2026-02-02	97.7300	97.7300	96.0000	96.0000	+0.534%	33	268	+41.813%
2026-01-30	93.2400	96.3300	93.2000	95.4900	+7.655%	14	259	+42.570%
2026-01-29	93.0200	96.7000	88.7000	88.7000	-24.722%	100	265	+53.484%
2026-01-28	117.9600	117.9600	117.8300	117.8300	+1.055%	2	213	+15.539%
2026-01-27	120.0000	120.0600	116.6000	116.6000	-2.606%	16	212	+16.758%
2026-01-26	119.9000	119.9000	119.4000	119.7200	-2.667%	10	208	+13.715%
2026-01-23	122.9000	123.0000	122.9000	123.0000	-4.651%	8	208	+10.683%
2026-01-22	132.0900	132.0900	129.0000	129.0000	-12.820%	14	208	+5.535%
2026-01-20	144.3500	147.9700	144.3500	147.9700	+9.729%	2	207	-7.995%
2026-01-16	134.8500	134.8500	134.8500	134.8500	-1.497%	1	206	+0.957%
2026-01-15	136.9000	136.9000	136.9000	136.9000	-2.839%	1	206	-0.555%
2026-01-14	141.0500	141.0500	140.9000	140.9000	+14.320%	6	205	-3.378%
2026-01-09	122.9500	123.3000	122.9000	123.2500	-3.861%	15	202	+10.458%
2026-01-08	128.2500	128.2500	128.2000	128.2000	+1.200%	2	203	+6.193%
2026-01-07	127.0000	127.0000	126.6800	126.6800	+6.338%	2	203	+7.468%
2025-12-31	119.1300	119.1300	119.1300	119.1300	-0.134%	2	203	+14.279%
2025-12-23	120.3000	120.3000	119.2900	119.2900	-1.324%	2	203	+14.125%
2025-12-19	120.8900	120.8900	120.8900	120.8900	-0.625%	10	203	+12.615%
2025-12-18	120.5000	121.6500	120.5000	121.6500	-2.037%	2	203	+11.911%
2025-12-16	124.1800	124.1800	124.1800	124.1800	-4.550%	1	202	+9.631%
2025-12-10	129.6000	130.1000	129.6000	130.1000	+3.814%	2	201	+4.643%
2025-12-05	125.3200	125.3200	125.3200	125.3200	-0.056%	1	203	+8.634%
2025-12-04	125.7100	125.7100	125.3900	125.3900	-5.814%	8	202	+8.573%
2025-12-02	133.1300	133.1300	133.1300	133.1300	-9.435%	1	195	+2.261%
2025-11-24	155.2500	155.2500	147.0000	147.0000	-10.136%	4	194	-7.388%
2025-11-21	163.5800	163.5800	163.5800	163.5800	+6.915%	20	197	-16.775%
2025-11-14	157.2900	157.2900	153.0000	153.0000	+1.157%	26	197	-11.020%
2025-11-12	150.7300	151.2500	150.7300	151.2500	+3.327%	4	221	-9.990%
2025-11-11	146.3800	146.3800	146.3800	146.3800	+1.886%	10	222	-6.995%
2025-11-10	143.6300	143.6700	143.5000	143.6700	-8.122%	5	212	-5.241%
2025-11-07	155.5600	156.3700	155.5600	156.3700	+7.471%	2	211	-12.937%
2025-11-06	146.4600	146.4600	145.5000	145.5000	+3.257%	7	211	-6.433%
2025-11-04	142.3900	142.3900	140.9100	140.9100	+2.667%	3	208	-3.385%
2025-11-03	135.3000	139.0000	135.3000	137.2500	+0.712%	17	193	-0.809%
2025-10-31	135.3800	137.0700	133.3400	136.2800	+10.170%	18	193	-0.103%
2025-10-30	127.0000	130.5600	121.8800	123.7000	+35.339%	46	189	+10.057%
2025-10-28	89.2600	92.0000	89.1500	91.4000	+3.125%	77	147	+48.950%
2025-10-27	88.6300	88.6300	88.6300	88.6300	-14.127%	1	146	+53.605%
2025-10-15	103.2100	103.2100	103.2100	103.2100	-3.587%	1	146	+31.906%
2025-10-14	107.0500	107.0500	107.0500	107.0500	+0.753%	1	147	+27.174%
2025-10-10	96.5900	106.2500	96.5900	106.2500	+9.559%	12	146	+28.132%
2025-10-09	96.7100	97.0300	96.7100	96.9800	-5.033%	4	150	+40.379%
2025-10-08	102.1200	102.1200	102.1200	102.1200	-5.102%	10	150	+33.314%
2025-10-06	112.5000	112.5000	107.6100	107.6100	+4.324%	8	140	+26.512%
2025-10-03	101.7700	103.1500	101.7700	103.1500	+3.346%	34	134	+31.983%
2025-10-02	99.6200	99.8100	99.6200	99.8100	-0.785%	26	133	+36.399%
2025-10-01	101.3000	101.3000	100.6000	100.6000	+6.174%	5	115	+35.328%
2025-09-30	94.3600	94.7500	94.3600	94.7500	+11.471%	11	115	+43.683%
2025-09-23	85.0000	85.0000	85.0000	85.0000	+6.250%	1	120	+60.165%
2025-09-22	80.0000	80.0000	80.0000	80.0000	+1.549%	1	120	+70.175%
2025-09-18	78.7800	78.7800	78.7800	78.7800	-6.835%	25	119	+72.810%
2025-09-17	84.5600	84.5600	84.5600	84.5600	-2.356%	1	94	+60.998%
2025-09-12	86.6000	86.6000	86.6000	86.6000	-0.115%	2	94	+57.206%
2025-09-11	86.7000	86.7000	86.7000	86.7000	+2.422%	2	94	+57.024%
2025-09-09	84.6500	84.6500	84.6500	84.6500	-2.116%	1	94	+60.827%
2025-09-05	86.4800	86.4800	86.4800	86.4800	-4.758%	1	94	+57.424%
2025-09-03	90.0800	90.8000	90.0800	90.8000	-2.418%	45	94	+49.934%
2025-09-02	92.6100	93.0500	92.6100	93.0500	+1.528%	2	71	+46.308%
2025-08-29	89.4000	91.6500	89.4000	91.6500	+4.444%	3	72	+48.543%
2025-08-28	87.7500	87.7500	87.7500	87.7500	-1.944%	1	72	+55.145%
2025-08-27	89.4900	89.4900	89.4900	89.4900	+0.269%	30	73	+52.129%
2025-08-26	89.2500	89.2500	89.2500	89.2500	+1.849%	1	56	+52.538%
2025-08-25	87.6300	87.6300	87.6300	87.6300	-1.039%	1	56	+55.358%
2025-08-22	89.0000	89.0700	88.2500	88.5500	-6.740%	6	56	+53.744%
2025-08-21	92.9500	94.9500	92.9500	94.9500	+4.329%	2	55	+43.381%
2025-08-20	96.5700	96.5700	91.0100	91.0100	+1.574%	4	55	+49.588%
2025-08-19	89.0900	89.6500	89.0900	89.6000	+4.235%	51	57	+51.942%
2025-08-18	85.9600	85.9600	85.9600	85.9600	+6.426%	1	18	+58.376%
2025-08-14	80.7000	80.7700	80.7000	80.7700	-0.774%	6	18	+68.553%
2025-08-13	81.4000	81.4000	81.4000	81.4000	+3.038%	1	14	+67.248%
2025-08-12	80.0200	80.4200	79.0000	79.0000	-10.135%	12	15	+72.329%
2025-08-07	87.8400	87.9100	87.8400	87.9100	+7.865%	5	18	+54.863%
2025-08-05	81.5000	81.5000	81.5000	81.5000	-1.855%	5	15	+67.043%
2025-08-04	83.0400	83.0400	83.0400	83.0400	-9.246%	1	10	+63.945%
2025-08-01	87.5300	91.5000	87.5300	91.5000	+16.146%	2	9	+48.787%
2025-07-31	78.1500	78.9400	78.1500	78.7800	-22.269%	12	8	+72.810%
2025-07-29	101.3500	101.3500	101.3500	101.3500	-0.217%	1	6	+34.327%
2025-07-25	101.4300	101.5700	101.4300	101.5700	+1.611%	2	6	+34.036%
2025-07-24	100.4500	100.4500	99.9600	99.9600	-6.273%	2	6	+36.194%
2025-07-22	106.6500	106.6500	106.6500	106.6500	-2.842%	3	6	+27.651%
2025-07-18	109.7700	109.7700	109.7700	109.7700	+2.858%	5	9	+24.023%
2025-07-15	106.7200	106.7200	106.7200	106.7200	+2.932%	1	4	+27.567%
2025-07-14	102.9700	103.6800	102.9700	103.6800	-0.221%	2	5	+31.308%
2025-07-10	103.9100	103.9100	103.9100	103.9100	+2.678%	1	3	+31.017%
2025-07-09	101.2000	101.2000	101.2000	101.2000	0.000%	3	0	+34.526%