Dark

META20270617P800
META Jun 17 2027 800.00 Put (META270617P00800000)
option OPRA

EOD

Sep 15, 2026

168.00-4.816%(-8.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	168.0000	168.0000	168.0000	168.0000	-4.816%	1	218	0.000%
2026-09-14	176.5000	176.5000	176.5000	176.5000	-3.815%	1	217	-4.816%
2026-09-11	183.1500	183.5000	183.1500	183.5000	-10.706%	2	217	-8.447%
2026-09-08	205.5000	205.5000	205.5000	205.5000	-8.667%	1	217	-18.248%
2026-09-02	225.0000	225.0000	225.0000	225.0000	-9.989%	1	216	-25.333%
2026-08-24	250.1200	250.1200	249.9700	249.9700	-3.850%	2	216	-32.792%
2026-08-18	259.9800	259.9800	259.9800	259.9800	+14.026%	3	214	-35.380%
2026-08-12	226.1000	228.0000	226.1000	228.0000	+6.647%	3	214	-26.316%
2026-08-11	213.7900	213.7900	213.7900	213.7900	-4.982%	2	212	-21.418%
2026-08-10	222.3000	225.0000	216.2900	225.0000	0.000%	5	214	-25.333%
2026-08-07	225.0000	225.0000	225.0000	225.0000	-1.854%	1	214	-25.333%
2026-08-06	229.2500	229.2500	229.2500	229.2500	-16.636%	3	214	-26.718%
2026-07-30	275.5000	275.5000	275.0000	275.0000	+22.795%	2	213	-38.909%
2026-07-24	223.9500	223.9500	223.9500	223.9500	+19.747%	5	211	-24.983%
2026-07-16	185.4100	187.0200	185.4100	187.0200	+1.652%	2	216	-10.170%
2026-07-15	183.9800	183.9800	183.9800	183.9800	-4.609%	1	218	-8.686%
2026-07-14	192.8000	193.0300	192.8000	192.8700	+1.484%	12	217	-12.895%
2026-07-13	190.0500	190.0500	190.0500	190.0500	+1.685%	5	211	-11.602%
2026-07-10	181.7600	186.9000	181.7600	186.9000	-18.374%	5	211	-10.112%
2026-07-09	228.9700	228.9700	228.9700	228.9700	+7.578%	1	212	-26.628%
2026-07-07	211.4500	212.8400	211.4500	212.8400	-3.487%	2	212	-21.067%
2026-07-06	220.5300	220.5300	220.5300	220.5300	+3.535%	2	212	-23.820%
2026-07-01	213.0000	213.0000	213.0000	213.0000	-13.238%	1	214	-21.127%
2026-06-29	244.3500	245.5000	244.3500	245.5000	-5.577%	6	214	-31.568%
2026-06-25	256.4400	260.0000	256.4400	260.0000	+4.987%	2	213	-35.385%
2026-06-23	247.6500	247.6500	247.6500	247.6500	+3.749%	10	211	-32.162%
2026-06-18	236.9700	238.7000	236.9700	238.7000	+6.122%	4	201	-29.619%
2026-06-15	226.3600	226.5000	224.9300	224.9300	-1.734%	11	201	-25.310%
2026-06-08	228.5000	228.9000	228.5000	228.9000	+14.794%	2	191	-26.606%
2026-05-29	199.4000	199.4000	199.4000	199.4000	+2.256%	3	190	-15.747%
2026-05-28	195.0000	195.0000	195.0000	195.0000	-5.706%	1	187	-13.846%
2026-05-22	206.8000	206.8000	206.8000	206.8000	-2.911%	7	188	-18.762%
2026-05-19	213.0000	213.0000	213.0000	213.0000	+1.034%	1	195	-21.127%
2026-05-18	210.8200	210.8200	210.8200	210.8200	+0.390%	10	196	-20.311%
2026-05-15	210.0000	210.0000	210.0000	210.0000	+0.038%	1	196	-20.000%
2026-05-13	213.9500	213.9500	209.9200	209.9200	-2.295%	4	185	-19.970%
2026-05-12	214.8500	214.8500	214.8500	214.8500	+7.334%	11	178	-21.806%
2026-05-07	200.0000	200.1700	200.0000	200.1700	-2.356%	3	178	-16.071%
2026-05-06	205.0000	205.0000	205.0000	205.0000	-1.442%	50	175	-18.049%
2026-05-01	210.0000	210.6100	208.0000	208.0000	+0.444%	28	98	-19.231%
2026-04-30	212.0000	212.4500	204.2500	207.0800	+17.826%	35	98	-18.872%
2026-04-28	175.7500	175.7500	175.7500	175.7500	+6.097%	1	75	-4.410%
2026-04-17	165.6500	165.6500	165.6500	165.6500	-17.587%	1	75	+1.419%
2026-04-09	201.0000	201.0000	201.0000	201.0000	-25.849%	1	75	-16.418%
2026-03-30	274.9200	274.9200	271.0700	271.0700	+2.569%	2	74	-38.023%
2026-03-26	251.0000	264.2800	251.0000	264.2800	+22.352%	38	76	-36.431%
2026-03-19	216.0000	216.0000	216.0000	216.0000	+5.356%	1	88	-22.222%
2026-03-18	205.0200	205.0200	205.0200	205.0200	+5.015%	1	87	-18.057%
2026-03-17	195.2300	195.2300	195.2300	195.2300	-9.195%	16	86	-13.948%
2026-03-13	208.1000	215.0000	208.1000	215.0000	+12.713%	22	86	-21.860%
2026-03-09	196.7800	196.7800	190.7500	190.7500	+10.133%	20	66	-11.927%
2026-02-09	173.2000	173.2000	173.2000	173.2000	+12.687%	1	66	-3.002%
2026-02-02	153.6500	153.7000	153.6500	153.7000	+1.781%	2	67	+9.304%
2026-01-30	151.0100	151.0100	151.0100	151.0100	+4.145%	3	66	+11.251%
2026-01-29	144.0000	145.0000	144.0000	145.0000	-22.139%	2	69	+15.862%
2026-01-23	185.8000	186.2300	185.8000	186.2300	-13.726%	3	69	-9.789%
2026-01-21	215.8600	215.8600	215.8600	215.8600	+0.288%	1	69	-22.172%
2026-01-20	215.2400	215.2400	215.2400	215.2400	+19.478%	1	68	-21.948%
2025-12-30	180.8200	180.9700	180.1500	180.1500	-2.146%	55	67	-6.744%
2025-12-18	187.5500	187.5500	183.7000	184.1000	-2.618%	51	66	-8.745%
2025-12-17	189.0500	189.0500	189.0500	189.0500	-10.951%	5	76	-11.135%
2025-11-25	215.6700	215.7600	211.4600	212.3000	-5.686%	15	81	-20.867%
2025-11-24	225.1000	225.1000	225.1000	225.1000	-3.955%	1	79	-25.367%
2025-11-21	234.3700	234.3700	234.3700	234.3700	-2.240%	10	78	-28.318%
2025-11-20	239.7400	239.7400	239.7400	239.7400	+4.965%	2	88	-29.924%
2025-11-17	226.2500	231.0000	226.2500	228.4000	+1.742%	26	90	-26.445%
2025-11-13	224.4900	224.4900	224.4900	224.4900	-0.949%	1	75	-25.164%
2025-11-07	226.6400	226.6400	226.6400	226.6400	+7.898%	5	75	-25.874%
2025-11-04	210.0500	210.0500	210.0500	210.0500	+3.949%	1	70	-20.019%
2025-10-31	193.0400	202.0700	193.0400	202.0700	+4.662%	4	70	-16.860%
2025-10-30	190.7900	193.0700	190.7900	193.0700	+39.451%	4	66	-12.985%
2025-10-27	138.4500	138.4500	138.4500	138.4500	-11.927%	1	62	+21.343%
2025-10-15	157.2000	157.2000	157.2000	157.2000	-3.410%	1	62	+6.870%
2025-10-07	162.7500	162.7500	162.7500	162.7500	-1.274%	1	62	+3.226%
2025-10-06	164.3000	164.8500	164.3000	164.8500	+4.580%	3	63	+1.911%
2025-10-03	158.3100	158.3100	157.6300	157.6300	+1.631%	2	61	+6.579%
2025-10-01	155.1000	155.1000	155.1000	155.1000	+3.642%	1	61	+8.317%
2025-09-30	149.6500	149.6500	149.6500	149.6500	+6.361%	1	60	+12.262%
2025-09-29	139.4500	140.7000	139.4500	140.7000	+2.179%	20	59	+19.403%
2025-09-24	137.3000	137.7000	137.3000	137.7000	+10.959%	25	40	+22.004%
2025-09-18	125.6800	125.6800	124.1000	124.1000	-4.648%	7	21	+35.375%
2025-09-17	130.1500	130.1500	130.1500	130.1500	-1.214%	1	21	+29.082%
2025-09-15	131.7500	131.7500	131.7500	131.7500	-2.552%	2	20	+27.514%
2025-09-11	135.2000	135.2000	135.2000	135.2000	-0.916%	5	19	+24.260%
2025-09-08	136.4500	136.4500	136.4500	136.4500	+9.335%	5	24	+23.122%
2025-08-13	124.8000	124.8000	124.8000	124.8000	+0.217%	1	19	+34.615%
2025-08-12	125.9000	125.9000	124.5300	124.5300	+0.468%	22	18	+34.907%
2025-07-31	124.5900	124.5900	123.9500	123.9500	0.000%	2	2	+35.539%