Dark

META20270617P740
META Jun 17 2027 740.00 Put (META270617P00740000)
option OPRA

EOD

Sep 17, 2026

124.80-1.172%(-1.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	124.8000	124.8000	124.8000	124.8000	-1.172%	1	369	0.000%
2026-09-16	126.2800	126.2800	126.2800	126.2800	-11.070%	1	369	-1.172%
2026-09-09	142.0000	142.0000	142.0000	142.0000	-18.320%	1	369	-12.113%
2026-09-02	173.1000	174.0500	173.1000	173.8500	-5.516%	5	370	-28.214%
2026-09-01	184.8000	184.8000	184.0000	184.0000	-11.751%	3	373	-32.174%
2026-08-19	208.8000	208.8000	204.2500	208.5000	-1.068%	6	373	-40.144%
2026-08-18	211.0400	211.0400	210.7500	210.7500	+9.310%	6	376	-40.783%
2026-08-17	185.2000	192.8500	185.2000	192.8000	+10.234%	20	375	-35.270%
2026-08-14	174.9000	174.9000	174.9000	174.9000	-1.989%	1	370	-28.645%
2026-08-07	176.7000	178.6000	176.7000	178.4500	-1.272%	3	369	-30.064%
2026-08-06	180.7500	180.7500	180.7500	180.7500	+2.321%	3	371	-30.954%
2026-08-03	177.1000	177.1000	176.6500	176.6500	-20.856%	4	371	-29.352%
2026-07-30	223.0000	223.2000	223.0000	223.2000	+24.276%	2	372	-44.086%
2026-07-29	182.9000	182.9000	179.6000	179.6000	+1.751%	2	370	-30.512%
2026-07-23	176.5100	176.5100	176.5100	176.5100	+15.782%	1	371	-29.296%
2026-07-21	152.5300	152.5300	152.4500	152.4500	-0.288%	2	372	-18.137%
2026-07-20	151.7000	152.8900	151.7000	152.8900	-2.643%	2	371	-18.373%
2026-07-17	155.5000	157.0400	155.5000	157.0400	+9.131%	2	369	-20.530%
2026-07-15	142.0500	144.6500	139.8000	143.9000	-4.099%	191	367	-13.273%
2026-07-14	151.1000	151.2500	150.0500	150.0500	+1.112%	25	211	-16.828%
2026-07-13	147.0000	148.4000	147.0000	148.4000	+2.345%	2	197	-15.903%
2026-07-10	143.5500	148.2000	142.7000	145.0000	-16.427%	6	196	-13.931%
2026-07-06	175.5000	175.5000	173.5000	173.5000	+8.214%	2	195	-28.069%
2026-07-01	169.7000	170.9000	160.2900	160.3300	-20.883%	10	194	-22.161%
2026-06-30	202.6000	202.6500	202.6000	202.6500	+3.393%	3	194	-38.416%
2026-06-11	196.0000	196.0000	196.0000	196.0000	+8.581%	1	191	-36.327%
2026-06-05	180.5100	180.5100	180.5100	180.5100	+4.281%	2	190	-30.863%
2026-06-02	171.3000	173.1000	171.3000	173.1000	+5.036%	7	192	-27.903%
2026-05-08	164.8000	164.8000	164.8000	164.8000	-1.199%	1	186	-24.272%
2026-05-05	167.1000	167.1000	166.8000	166.8000	+0.295%	6	187	-25.180%
2026-04-30	170.0000	170.0000	166.2900	166.3100	+27.636%	10	187	-24.959%
2026-04-27	130.3000	130.3000	130.3000	130.3000	-3.123%	1	179	-4.221%
2026-04-24	134.5000	134.5000	134.5000	134.5000	-4.576%	9	180	-7.212%
2026-04-23	140.9500	140.9500	140.9500	140.9500	+5.304%	1	172	-11.458%
2026-04-20	131.6800	133.8500	131.0400	133.8500	+1.325%	8	172	-6.761%
2026-04-17	132.1000	132.1000	132.1000	132.1000	-1.123%	1	164	-5.526%
2026-04-16	132.6000	133.6000	132.6000	133.6000	-1.074%	2	164	-6.587%
2026-04-15	135.0500	135.0500	135.0500	135.0500	-3.715%	1	162	-7.590%
2026-04-14	146.1700	146.1700	139.7500	140.2600	-9.992%	5	163	-11.022%
2026-04-13	155.8300	155.8300	155.8300	155.8300	-1.280%	1	163	-19.913%
2026-04-10	157.8500	157.8500	157.8500	157.8500	-1.239%	1	164	-20.938%
2026-04-09	159.8400	159.8400	159.8300	159.8300	-31.256%	2	165	-21.917%
2026-03-27	223.4600	232.5000	223.4400	232.5000	+37.444%	5	163	-46.323%
2026-03-23	169.1600	169.1600	169.1600	169.1600	+16.598%	7	164	-26.224%
2026-03-11	145.0800	145.0800	145.0800	145.0800	-1.454%	1	171	-13.978%
2026-03-02	147.2100	147.2300	147.2100	147.2200	-4.403%	18	172	-15.229%
2026-02-27	154.0000	154.0000	154.0000	154.0000	+1.852%	1	172	-18.961%
2026-02-25	151.2000	151.2100	151.2000	151.2000	-5.411%	19	161	-17.460%
2026-02-18	159.8500	159.8500	159.8500	159.8500	+11.877%	1	161	-21.927%
2026-02-06	138.8000	142.8800	138.8000	142.8800	+13.127%	6	161	-12.654%
2026-02-03	124.1000	126.3000	124.1000	126.3000	+9.303%	41	160	-1.188%
2026-01-30	115.0000	115.5500	115.0000	115.5500	+4.712%	2	135	+8.005%
2026-01-29	109.0000	110.3500	109.0000	110.3500	-21.710%	3	135	+13.095%
2026-01-28	141.0500	141.0500	140.9500	140.9500	-1.053%	2	132	-11.458%
2026-01-26	142.4500	142.4500	142.4500	142.4500	-7.380%	5	132	-12.390%
2026-01-22	160.3500	160.3500	153.8000	153.8000	-10.206%	10	127	-18.856%
2026-01-20	171.2800	171.2800	171.2800	171.2800	+2.637%	1	127	-27.137%
2026-01-15	166.8800	166.8800	166.8800	166.8800	+11.491%	1	127	-25.216%
2026-01-12	149.6800	149.6800	149.6800	149.6800	+4.154%	14	126	-16.622%
2026-01-05	143.5500	143.7100	143.5500	143.7100	-2.211%	10	110	-13.158%
2025-12-29	146.9600	146.9600	146.9600	146.9600	+2.383%	4	110	-15.079%
2025-12-23	143.3000	143.5400	143.3000	143.5400	-2.087%	2	108	-13.056%
2025-12-22	146.6500	146.6500	146.6000	146.6000	+2.986%	20	107	-14.870%
2025-12-19	142.3500	142.3500	142.3500	142.3500	-4.878%	16	107	-12.329%
2025-12-04	149.6500	149.6500	149.6500	149.6500	-5.075%	1	91	-16.605%
2025-12-02	157.6500	157.6500	157.6500	157.6500	-5.768%	2	90	-20.837%
2025-11-25	167.3000	167.3000	167.3000	167.3000	-3.729%	7	90	-25.403%
2025-11-24	173.7800	173.7800	173.7800	173.7800	-10.455%	7	90	-28.185%
2025-11-19	190.8500	194.0700	190.8500	194.0700	+5.565%	15	83	-35.693%
2025-11-18	185.5500	185.5500	183.8400	183.8400	+0.103%	12	79	-32.115%
2025-11-17	183.6500	183.6500	183.6500	183.6500	+1.875%	8	69	-32.045%
2025-11-13	176.2600	181.7000	176.2400	180.2700	+0.924%	22	61	-30.771%
2025-11-12	174.4000	178.6200	174.4000	178.6200	+5.724%	2	46	-30.131%
2025-11-10	168.9500	168.9500	168.9500	168.9500	+6.586%	1	45	-26.132%
2025-11-03	158.5100	158.5100	158.5100	158.5100	-0.145%	1	44	-21.267%
2025-10-31	158.7400	158.7400	158.7400	158.7400	+6.025%	12	44	-21.381%
2025-10-30	150.4500	154.2300	145.0000	149.7200	+29.325%	25	56	-16.644%
2025-10-23	115.7700	115.7700	115.7700	115.7700	-7.900%	1	56	+7.800%
2025-10-10	117.3000	125.7000	117.3000	125.7000	+2.345%	8	56	-0.716%
2025-10-08	122.8200	122.8200	122.8200	122.8200	-2.073%	1	60	+1.612%
2025-10-06	125.4200	125.4200	125.4200	125.4200	+10.056%	1	60	-0.494%
2025-09-30	116.4000	116.4000	113.9600	113.9600	+3.959%	10	60	+9.512%
2025-09-25	109.6200	109.6200	109.6200	109.6200	+8.171%	2	50	+13.848%
2025-09-23	101.7500	101.7500	101.3400	101.3400	+3.673%	10	48	+23.150%
2025-09-22	97.7500	97.7500	97.7500	97.7500	+0.082%	2	38	+27.673%
2025-09-19	97.6700	97.6700	97.6700	97.6700	-0.843%	2	36	+27.777%
2025-09-16	98.5000	98.5000	98.5000	98.5000	-1.990%	2	36	+26.701%
2025-09-15	103.9000	103.9000	100.5000	100.5000	-4.377%	7	34	+24.179%
2025-09-12	105.1000	105.1000	105.1000	105.1000	+0.622%	2	34	+18.744%
2025-09-11	104.6000	104.6000	104.4500	104.4500	+0.694%	2	36	+19.483%
2025-09-10	103.7300	103.7300	103.7300	103.7300	+2.247%	1	37	+20.312%
2025-09-09	101.4500	101.4500	101.4500	101.4500	-0.197%	1	36	+23.016%
2025-09-08	101.6500	101.6500	101.6500	101.6500	-4.149%	1	37	+22.774%
2025-09-05	105.4100	106.0500	105.4100	106.0500	+0.760%	3	37	+17.680%
2025-09-04	103.5900	105.2500	103.5900	105.2500	-6.085%	3	38	+18.575%
2025-09-02	113.4200	113.4200	112.0700	112.0700	+2.441%	10	37	+11.359%
2025-08-29	109.3500	109.4000	109.3500	109.4000	+3.149%	5	34	+14.077%
2025-08-26	106.0600	106.0600	106.0600	106.0600	-4.639%	2	34	+17.669%
2025-08-20	109.6500	111.2200	109.6500	111.2200	+6.737%	8	34	+12.210%
2025-08-19	104.2000	104.2000	104.2000	104.2000	-1.559%	1	27	+19.770%
2025-08-01	105.8500	105.8500	105.8500	105.8500	+9.000%	15	27	+17.903%
2025-07-31	94.0000	97.1100	94.0000	97.1100	-18.361%	8	20	+28.514%
2025-07-28	118.1200	118.9500	118.1200	118.9500	-0.668%	16	24	+4.918%
2025-07-25	119.6000	119.7500	119.6000	119.7500	-3.427%	8	9	+4.217%
2025-07-14	124.0000	124.0000	124.0000	124.0000	0.000%	1	1	+0.645%