Dark

META20270617P720
META Jun 17 2027 720.00 Put (META270617P00720000)
option OPRA

EOD

Jul 22, 2026

150.00-0.332%(-0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	148.8500	150.0000	148.8500	150.0000	-0.332%	3	934	0.000%
2026-07-17	150.5000	150.5000	150.5000	150.5000	+16.306%	1	933	-0.332%
2026-07-16	129.4000	129.4000	129.4000	129.4000	-1.784%	4	932	+15.920%
2026-07-15	132.6000	132.6000	127.9500	131.7500	-4.908%	9	931	+13.852%
2026-07-14	141.8500	141.9500	136.9000	138.5500	+1.021%	145	922	+8.264%
2026-07-13	135.2000	137.1500	135.2000	137.1500	+6.873%	339	833	+9.369%
2026-07-10	128.3300	128.3300	128.3300	128.3300	-16.669%	1	687	+16.886%
2026-07-09	153.4000	154.0000	153.4000	154.0000	-7.307%	2	687	-2.597%
2026-07-06	167.4900	167.4900	166.1400	166.1400	+10.129%	10	687	-9.715%
2026-07-01	149.9500	150.8700	149.9500	150.8600	-22.089%	16	692	-0.570%
2026-06-26	193.6300	193.6300	193.6300	193.6300	-0.447%	2	692	-22.533%
2026-06-25	194.5000	194.5000	194.5000	194.5000	+12.806%	1	694	-22.879%
2026-06-18	173.1000	174.0600	172.4200	172.4200	+10.526%	38	686	-13.003%
2026-06-16	156.0000	156.1500	156.0000	156.0000	-14.177%	26	686	-3.846%
2026-06-11	181.7700	181.7700	181.7700	181.7700	+5.890%	1	674	-17.478%
2026-06-10	171.6600	171.6600	171.6600	171.6600	+2.667%	1	674	-12.618%
2026-06-09	167.2000	167.2000	167.2000	167.2000	+1.088%	1	673	-10.287%
2026-06-08	165.4500	165.4500	165.4000	165.4000	+19.716%	2	673	-9.311%
2026-06-04	138.0500	138.1600	138.0500	138.1600	-6.567%	4	672	+8.570%
2026-05-15	147.8700	147.8700	147.8700	147.8700	-1.156%	8	671	+1.440%
2026-05-13	149.6000	149.6000	149.6000	149.6000	-3.652%	4	671	+0.267%
2026-05-11	155.2700	155.2700	155.2700	155.2700	+3.887%	1	667	-3.394%
2026-05-08	149.4600	149.4600	149.4600	149.4600	+0.315%	4	667	+0.361%
2026-05-06	148.9900	148.9900	148.9900	148.9900	-2.282%	1	663	+0.678%
2026-05-05	152.6000	152.6000	152.4600	152.4700	+0.197%	6	663	-1.620%
2026-05-04	152.1700	152.1700	152.1700	152.1700	+1.076%	1	661	-1.426%
2026-05-01	151.5000	151.5000	150.5500	150.5500	+1.916%	13	661	-0.365%
2026-04-30	156.5000	156.5000	147.7200	147.7200	+21.003%	2	661	+1.543%
2026-04-29	122.6000	122.6000	122.0800	122.0800	-0.909%	63	661	+22.870%
2026-04-28	123.2000	123.2000	123.2000	123.2000	+2.795%	1	611	+21.753%
2026-04-27	119.6500	120.9000	119.6500	119.8500	-7.187%	70	610	+25.156%
2026-04-14	130.3300	131.5200	129.1200	129.1300	-11.724%	15	576	+16.162%
2026-04-09	146.1200	147.0000	143.5700	146.2800	-32.095%	19	577	+2.543%
2026-03-27	215.4200	215.4200	215.4200	215.4200	+38.560%	6	571	-30.369%
2026-03-23	155.6000	155.6000	155.4700	155.4700	-0.423%	14	577	-3.518%
2026-03-19	156.1300	156.1300	156.1300	156.1300	+8.048%	1	577	-3.926%
2026-03-17	144.5000	144.5000	144.5000	144.5000	-0.680%	2	577	+3.806%
2026-03-16	147.5000	147.8000	145.4900	145.4900	+7.381%	27	577	+3.100%
2026-03-10	135.4900	135.4900	135.4900	135.4900	-3.235%	1	575	+10.709%
2026-03-06	140.0200	140.0200	140.0200	140.0200	+0.122%	1	576	+7.128%
2026-02-27	139.8500	139.8500	139.8500	139.8500	+0.938%	8	575	+7.258%
2026-02-25	138.5400	138.5500	138.5400	138.5500	-2.423%	19	575	+8.264%
2026-02-24	146.5000	146.5000	141.9800	141.9900	-0.007%	10	575	+5.641%
2026-02-23	139.5000	142.0000	139.5000	142.0000	+8.812%	3	575	+5.634%
2026-02-20	130.5400	130.5400	130.5000	130.5000	-2.981%	14	578	+14.943%
2026-02-12	131.5000	134.5100	131.5000	134.5100	+6.164%	35	578	+11.516%
2026-02-11	126.3000	126.7000	126.3000	126.7000	-0.158%	2	558	+18.390%
2026-02-06	126.9000	126.9000	126.9000	126.9000	+8.508%	5	558	+18.203%
2026-02-03	111.8000	116.9500	111.0000	116.9500	+8.892%	70	562	+28.260%
2026-02-02	106.8500	107.4000	106.7500	107.4000	+2.373%	8	496	+39.665%
2026-01-30	104.9000	104.9100	104.9000	104.9100	+5.575%	2	492	+42.980%
2026-01-29	101.0500	107.0900	99.3500	99.3700	-23.825%	461	492	+50.951%
2026-01-26	131.4500	131.4500	130.1500	130.4500	-2.794%	32	346	+14.987%
2026-01-23	134.2000	134.2000	134.2000	134.2000	-13.251%	2	327	+11.773%
2026-01-14	154.7500	154.8500	154.7000	154.7000	+14.593%	12	329	-3.038%
2026-01-09	134.9500	135.2000	134.5500	135.0000	-1.077%	16	329	+11.111%
2026-01-07	136.4700	136.4700	136.4700	136.4700	+3.191%	2	322	+9.914%
2026-01-05	132.2500	132.2500	132.2500	132.2500	-3.467%	13	307	+13.422%
2026-01-02	137.0000	137.0000	137.0000	137.0000	+2.853%	1	307	+9.489%
2025-12-22	131.2000	133.2100	131.2000	133.2000	-6.309%	165	307	+12.613%
2025-12-10	142.1700	142.1700	142.1700	142.1700	+1.550%	8	192	+5.507%
2025-12-09	140.0000	140.0000	140.0000	140.0000	+6.061%	1	200	+7.143%
2025-12-08	132.0000	132.0000	132.0000	132.0000	-24.203%	1	201	+13.636%
2025-11-21	174.1500	174.1500	174.1500	174.1500	+1.368%	1	202	-13.867%
2025-11-18	171.8000	171.8000	171.8000	171.8000	+0.468%	1	201	-12.689%
2025-11-14	171.0000	171.0000	171.0000	171.0000	+1.040%	6	202	-12.281%
2025-11-13	169.2500	169.2500	169.2400	169.2400	+3.765%	2	196	-11.368%
2025-11-12	163.1000	163.1000	163.1000	163.1000	+3.091%	2	198	-8.032%
2025-11-11	161.5500	161.5500	158.2100	158.2100	-2.110%	8	196	-5.189%
2025-11-06	161.6200	161.6200	161.6200	161.6200	+6.991%	1	196	-7.190%
2025-11-03	146.0600	151.0600	146.0600	151.0600	+7.861%	5	193	-0.702%
2025-10-31	140.0500	140.0500	140.0500	140.0500	+0.647%	1	193	+7.105%
2025-10-30	130.5500	143.3000	130.5500	139.1500	+35.439%	19	194	+7.797%
2025-10-29	102.7400	102.7400	102.7400	102.7400	-2.911%	1	186	+46.000%
2025-10-23	103.9500	105.8200	103.7700	105.8200	-1.609%	8	185	+41.750%
2025-10-21	107.5500	107.5500	107.5500	107.5500	-0.876%	3	185	+39.470%
2025-10-20	108.5000	108.5000	108.5000	108.5000	-2.252%	7	183	+38.249%
2025-10-08	111.0000	111.0000	111.0000	111.0000	-3.646%	1	183	+35.135%
2025-10-07	115.2500	115.2500	115.2000	115.2000	-0.561%	3	182	+30.208%
2025-10-06	117.8700	117.8700	115.8500	115.8500	+3.345%	15	185	+29.478%
2025-10-03	111.6100	112.1000	111.6100	112.1000	+2.703%	22	200	+33.809%
2025-10-02	109.6100	109.6100	109.1500	109.1500	-1.418%	13	178	+37.426%
2025-10-01	110.8300	110.8300	110.5000	110.7200	+5.448%	14	167	+35.477%
2025-09-30	104.2500	106.4000	103.3000	105.0000	+5.698%	36	163	+42.857%
2025-09-25	99.4700	99.4700	99.3400	99.3400	+13.041%	2	152	+50.997%
2025-09-19	87.8700	87.9500	87.8600	87.8800	-5.759%	7	152	+70.687%
2025-09-15	93.1000	93.2500	93.1000	93.2500	-4.064%	4	157	+60.858%
2025-09-12	98.6500	98.7100	97.2000	97.2000	+1.887%	7	156	+54.321%
2025-09-11	95.4000	95.5200	95.3500	95.4000	+2.141%	14	152	+57.233%
2025-09-10	93.4000	93.4000	93.4000	93.4000	-0.373%	40	145	+60.600%
2025-09-04	93.7500	93.7500	93.7500	93.7500	-6.250%	2	130	+60.000%
2025-09-03	100.0000	100.0000	100.0000	100.0000	-2.181%	1	132	+50.000%
2025-09-02	105.4700	105.4700	102.2300	102.2300	+2.077%	7	131	+46.728%
2025-08-29	100.0500	100.1500	100.0500	100.1500	+2.288%	2	123	+49.775%
2025-08-22	97.9100	97.9100	97.9100	97.9100	-4.766%	2	123	+53.202%
2025-08-21	102.8100	102.8100	102.8100	102.8100	+3.848%	1	121	+45.900%
2025-08-20	99.0000	99.0000	99.0000	99.0000	+3.071%	10	120	+51.515%
2025-08-18	96.0500	96.0500	96.0500	96.0500	+4.402%	8	120	+56.169%
2025-08-14	92.0000	92.0000	92.0000	92.0000	-7.732%	1	122	+63.043%
2025-08-01	99.7100	99.7100	99.7100	99.7100	-12.841%	20	121	+50.436%
2025-07-30	114.4000	114.4000	114.4000	114.4000	+3.110%	2	101	+31.119%
2025-07-29	110.9500	110.9500	110.9500	110.9500	+1.901%	8	101	+35.196%
2025-07-28	107.4500	110.0500	106.6500	108.8800	+0.258%	70	99	+37.766%
2025-07-25	109.3500	109.5000	108.6000	108.6000	-5.606%	17	51	+38.122%
2025-07-23	115.0500	115.0500	115.0500	115.0500	-1.709%	1	34	+30.378%
2025-07-16	117.0500	117.0500	117.0500	117.0500	+3.952%	1	34	+28.150%
2025-07-10	112.6000	112.6000	112.6000	112.6000	0.000%	33	33	+33.215%