Dark

META20270917P500
META Sep 17 2027 500.00 Put (META270917P00500000)
option OPRA

EOD

Jul 23, 2026

52.65+15.765%(+7.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	52.6500	52.6500	52.6500	52.6500	+15.765%	1	799	0.000%
2026-07-17	47.3000	47.4000	45.4800	45.4800	+11.937%	3	798	+15.765%
2026-07-16	40.8500	40.8500	40.6300	40.6300	-2.049%	2	797	+29.584%
2026-07-15	40.8000	41.4800	40.8000	41.4800	-4.819%	6	797	+26.929%
2026-07-14	43.5800	43.5800	43.5800	43.5800	+3.762%	2	803	+20.812%
2026-07-13	41.8800	42.0000	41.8800	42.0000	+4.478%	8	803	+25.357%
2026-07-10	39.0000	40.9000	39.0000	40.2000	-14.047%	4	807	+30.970%
2026-07-09	53.1900	53.1900	46.7700	46.7700	-4.939%	12	808	+12.572%
2026-07-08	48.0000	49.2000	47.3700	49.2000	+7.729%	35	800	+7.012%
2026-07-07	45.6700	45.6700	45.6700	45.6700	-10.888%	1	797	+15.284%
2026-07-02	49.4000	51.2500	49.2500	51.2500	+17.816%	5	792	+2.732%
2026-07-01	40.7500	46.4700	40.7500	43.5000	-21.409%	14	792	+21.034%
2026-06-30	57.3500	57.4000	55.3500	55.3500	-9.559%	51	778	-4.878%
2026-06-25	58.8500	61.2500	57.3700	61.2000	+7.937%	98	728	-13.971%
2026-06-24	56.7000	56.7000	56.7000	56.7000	+2.624%	160	649	-7.143%
2026-06-23	55.2000	55.2500	55.1300	55.2500	-2.729%	13	489	-4.706%
2026-06-22	56.8000	56.8000	56.8000	56.8000	+7.637%	1	489	-7.306%
2026-06-18	53.8300	53.8300	52.7000	52.7700	-2.296%	30	468	-0.227%
2026-06-17	51.0000	54.1000	51.0000	54.0100	+11.476%	6	468	-2.518%
2026-06-15	50.5000	50.5000	48.4500	48.4500	-13.389%	12	468	+8.669%
2026-06-12	55.9400	55.9400	55.9400	55.9400	-0.639%	1	458	-5.881%
2026-06-11	56.3000	56.3000	56.3000	56.3000	+5.018%	1	459	-6.483%
2026-06-10	52.0000	53.6100	51.7700	53.6100	+8.742%	13	458	-1.791%
2026-06-09	49.9500	50.1500	49.2500	49.3000	-2.376%	11	448	+6.795%
2026-06-08	50.5000	50.5000	50.5000	50.5000	+2.020%	1	440	+4.257%
2026-06-05	44.6000	50.4200	44.6000	49.5000	+16.663%	159	439	+6.364%
2026-06-03	44.0000	44.0000	42.4300	42.4300	-7.155%	3	283	+24.087%
2026-06-01	42.0500	45.7000	41.9000	45.7000	+18.856%	5	280	+15.208%
2026-05-28	39.0000	39.4100	38.4500	38.4500	-1.410%	9	279	+36.931%
2026-05-27	41.5000	42.1700	39.0000	39.0000	-8.235%	5	279	+35.000%
2026-05-22	42.5000	42.5000	42.5000	42.5000	+1.070%	1	280	+23.882%
2026-05-15	42.0500	42.0500	42.0500	42.0500	-8.647%	1	279	+25.208%
2026-05-11	45.1000	46.0300	45.0000	46.0300	+2.700%	9	278	+14.382%
2026-05-08	44.8200	44.8200	44.8200	44.8200	+6.461%	1	274	+17.470%
2026-05-07	42.1000	42.1000	42.1000	42.1000	-5.605%	1	273	+25.059%
2026-05-06	44.5000	44.6000	44.5000	44.6000	-1.978%	6	272	+18.049%
2026-05-05	45.5000	45.5000	45.5000	45.5000	+2.018%	1	269	+15.714%
2026-05-01	45.0000	45.0000	43.0000	44.6000	-0.179%	3	268	+18.049%
2026-04-30	47.0200	47.0200	43.7800	44.6800	+20.757%	14	268	+17.838%
2026-04-27	37.0000	37.0000	37.0000	37.0000	-5.128%	1	264	+42.297%
2026-04-23	39.0000	39.0000	39.0000	39.0000	+2.632%	1	265	+35.000%
2026-04-22	38.0000	38.0000	38.0000	38.0000	-2.739%	1	264	+38.553%
2026-04-15	39.0700	39.0700	39.0700	39.0700	-43.229%	1	265	+34.758%
2026-03-31	68.8200	68.8200	68.8200	68.8200	-6.355%	1	264	-23.496%
2026-03-30	73.4900	73.4900	73.4900	73.4900	-4.892%	1	265	-28.358%
2026-03-27	73.9000	77.2700	73.9000	77.2700	+9.448%	2	264	-31.862%
2026-03-26	62.9000	70.6000	62.9000	70.6000	+31.349%	208	263	-25.425%
2026-03-25	53.7500	53.7500	53.7500	53.7500	-4.121%	1	96	-2.047%
2026-03-20	55.0000	56.0600	55.0000	56.0600	+12.797%	2	96	-6.083%
2026-03-18	49.7000	49.7000	49.7000	49.7000	+3.005%	1	97	+5.936%
2026-03-17	48.2500	48.2500	48.2500	48.2500	-9.560%	1	96	+9.119%
2026-03-13	52.4800	53.3500	52.4800	53.3500	+13.030%	8	95	-1.312%
2026-03-12	46.7500	47.2000	46.7500	47.2000	-5.600%	45	93	+11.547%
2026-03-09	50.0000	50.0000	50.0000	50.0000	+8.696%	1	54	+5.300%
2026-03-06	46.0500	46.1500	46.0000	46.0000	+5.747%	14	53	+14.457%
2026-03-03	43.3000	43.5000	43.3000	43.5000	-3.804%	12	39	+21.034%
2026-02-13	45.0700	45.2200	45.0700	45.2200	+15.210%	2	38	+16.431%
2026-02-10	39.2500	39.2500	39.2500	39.2500	-7.210%	1	38	+34.140%
2026-02-06	41.5800	42.3000	41.5800	42.3000	+4.729%	2	37	+24.468%
2026-02-05	40.3900	40.3900	40.3900	40.3900	+6.317%	1	36	+30.354%
2026-02-04	37.5500	37.9900	37.5500	37.9900	+17.253%	6	36	+38.589%
2026-02-02	31.8500	32.5500	31.8500	32.4000	+8.180%	24	31	+62.500%
2026-01-29	32.6500	32.6500	29.9500	29.9500	-31.465%	26	28	+75.793%
2026-01-23	43.1500	43.7000	42.9000	43.7000	-3.956%	4	18	+20.481%
2026-01-22	45.5000	45.5000	45.5000	45.5000	-8.561%	1	19	+15.714%
2026-01-21	49.7500	49.7600	49.7500	49.7600	-3.096%	2	18	+5.808%
2026-01-20	51.3500	51.3500	51.3500	51.3500	+9.255%	1	18	+2.532%
2026-01-16	47.0000	47.0000	47.0000	47.0000	-1.364%	1	16	+12.021%
2026-01-15	47.5200	47.6500	47.5200	47.6500	-3.445%	2	16	+10.493%
2026-01-14	48.8000	49.3500	48.8000	49.3500	+4.180%	5	16	+6.687%
2026-01-13	47.7400	47.7400	47.2000	47.3700	+14.420%	12	12	+11.146%
2026-01-05	41.5500	41.6500	41.4000	41.4000	-0.838%	3	4	+27.174%
2025-12-26	41.7500	41.7500	41.7500	41.7500	-1.183%	2	4	+26.108%
2025-12-23	42.2500	42.2500	42.2500	42.2500	-2.063%	2	6	+24.615%
2025-12-18	43.1400	43.1400	43.1400	43.1400	-5.540%	1	4	+22.045%
2025-12-16	45.8800	45.8800	45.6700	45.6700	-0.371%	4	5	+15.284%
2025-12-15	45.8400	45.8400	45.8400	45.8400	-0.564%	4	6	+14.856%
2025-12-04	46.1000	46.1000	46.1000	46.1000	-23.167%	1	2	+14.208%
2025-11-21	60.0000	60.0000	60.0000	60.0000	0.000%	1	1	-12.250%