Dark

META20270917P550
META Sep 17 2027 550.00 Put (META270917P00550000)
option OPRA

EOD

Jul 23, 2026

71.57+17.947%(+10.89)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	73.7500	73.7500	71.5700	71.5700	+17.947%	13	415	0.000%
2026-07-21	60.7200	60.7200	60.6800	60.6800	-0.736%	2	402	+17.947%
2026-07-20	64.2700	64.2700	60.9500	61.1300	+4.051%	3	402	+17.078%
2026-07-16	58.7500	58.7500	58.7500	58.7500	-1.377%	1	403	+21.821%
2026-07-13	59.4000	59.5700	59.3500	59.5700	+1.586%	10	402	+20.144%
2026-07-10	58.0000	58.6400	57.6100	58.6400	-8.660%	3	407	+22.050%
2026-07-07	66.2500	66.2500	64.2000	64.2000	-7.692%	31	407	+11.480%
2026-07-06	69.5500	69.5500	69.5500	69.5500	-4.148%	1	407	+2.904%
2026-07-02	72.5600	72.5600	72.5600	72.5600	+20.933%	1	405	-1.364%
2026-07-01	66.0000	66.3800	60.0000	60.0000	-26.308%	3	405	+19.283%
2026-06-30	81.4200	81.4200	81.4200	81.4200	-3.588%	1	408	-12.098%
2026-06-25	83.4800	85.9400	81.9000	84.4500	+5.470%	217	407	-15.252%
2026-06-24	78.6100	80.0700	78.6100	80.0700	+2.130%	6	203	-10.616%
2026-06-22	78.4000	78.4000	78.4000	78.4000	+8.512%	5	207	-8.712%
2026-06-17	69.4500	72.4500	69.4500	72.2500	+5.892%	4	202	-0.941%
2026-06-15	68.6500	68.6500	67.7700	68.2300	-14.713%	10	202	+4.895%
2026-06-11	77.6000	80.0000	77.6000	80.0000	+4.849%	5	210	-10.538%
2026-06-10	75.1700	76.3000	75.1700	76.3000	+12.041%	54	207	-6.199%
2026-06-09	68.1000	68.1000	68.1000	68.1000	-3.909%	1	161	+5.095%
2026-06-08	71.1000	71.1000	70.7800	70.8700	+13.683%	9	160	+0.988%
2026-06-05	62.3400	62.3400	62.3400	62.3400	+10.336%	1	151	+14.806%
2026-06-04	57.0000	57.0000	56.4200	56.5000	-14.381%	6	150	+26.673%
2026-06-02	65.9900	65.9900	65.9900	65.9900	+16.528%	1	146	+8.456%
2026-05-28	56.6300	56.6300	56.6300	56.6300	-3.838%	1	145	+26.382%
2026-05-27	58.8900	58.8900	58.8900	58.8900	-3.649%	1	144	+21.532%
2026-05-18	62.7500	62.7500	61.1200	61.1200	-1.372%	11	144	+17.098%
2026-05-15	61.8500	61.9700	61.8500	61.9700	+1.011%	21	144	+15.491%
2026-05-14	59.6000	61.3500	59.6000	61.3500	-7.003%	6	124	+16.659%
2026-05-12	65.9700	65.9700	65.9700	65.9700	+2.837%	1	118	+8.489%
2026-05-11	64.2000	64.2000	64.1500	64.1500	+4.615%	4	118	+11.567%
2026-05-07	61.3200	61.3200	61.3200	61.3200	-6.453%	3	119	+16.716%
2026-05-04	65.5500	65.5500	65.5500	65.5500	+2.023%	2	119	+9.184%
2026-05-01	64.2500	64.2500	64.2500	64.2500	-0.788%	1	116	+11.393%
2026-04-30	65.3200	66.6000	64.7600	64.7600	+24.061%	4	116	+10.516%
2026-04-27	52.2000	52.2000	52.2000	52.2000	+1.458%	2	114	+37.107%
2026-04-17	51.6000	51.6000	51.4500	51.4500	-3.975%	2	116	+39.106%
2026-04-16	53.5000	53.5800	53.5000	53.5800	-1.144%	3	116	+33.576%
2026-04-15	54.2000	54.2000	54.2000	54.2000	-18.862%	1	117	+32.048%
2026-04-10	66.8100	66.8100	66.8000	66.8000	-7.837%	2	118	+7.141%
2026-04-08	72.4800	72.4800	72.4800	72.4800	-13.960%	1	119	-1.256%
2026-04-07	84.2400	84.2400	84.2400	84.2400	-14.434%	2	119	-15.040%
2026-03-30	100.4300	100.4300	98.4500	98.4500	-2.909%	3	117	-27.303%
2026-03-27	96.0900	101.4000	96.0900	101.4000	+7.427%	35	120	-29.418%
2026-03-26	84.3300	95.2500	84.3300	94.3900	+25.904%	22	99	-24.176%
2026-03-24	75.0800	76.0300	74.5500	74.9700	+4.853%	5	90	-4.535%
2026-03-23	71.5000	71.5000	71.5000	71.5000	-0.625%	1	86	+0.098%
2026-03-19	71.5000	71.9500	71.5000	71.9500	+4.578%	11	86	-0.528%
2026-03-18	68.7000	68.8000	68.6000	68.8000	+3.381%	8	96	+4.026%
2026-03-17	66.1000	66.5500	66.0500	66.5500	-7.672%	13	88	+7.543%
2026-03-13	72.0800	72.0800	72.0800	72.0800	+11.925%	1	79	-0.708%
2026-03-12	64.1500	64.4000	64.1500	64.4000	+7.066%	3	78	+11.134%
2026-03-11	60.1500	60.1500	60.1500	60.1500	-3.031%	7	77	+18.986%
2026-03-09	68.0400	68.0400	62.0300	62.0300	-0.673%	2	81	+15.380%
2026-03-06	62.4500	62.4500	62.4500	62.4500	+11.618%	1	81	+14.604%
2026-03-04	58.4500	58.4500	55.9500	55.9500	-6.983%	5	80	+27.918%
2026-03-03	62.0800	62.0800	60.1500	60.1500	+0.669%	3	77	+18.986%
2026-02-26	59.7500	59.7500	59.7500	59.7500	-6.348%	1	78	+19.782%
2026-02-24	63.8000	63.8000	63.8000	63.8000	+2.178%	1	77	+12.179%
2026-02-13	62.2500	62.4400	62.2500	62.4400	+0.144%	2	77	+14.622%
2026-02-12	62.3500	62.3500	62.3500	62.3500	+9.061%	1	77	+14.787%
2026-02-09	57.1700	57.1700	57.1700	57.1700	-2.357%	2	76	+25.188%
2026-02-06	58.5500	58.5500	58.5500	58.5500	+8.206%	1	76	+22.237%
2026-02-05	55.8500	58.6900	54.1100	54.1100	+20.378%	15	75	+32.268%
2026-01-30	44.9500	44.9500	44.9500	44.9500	+2.908%	1	66	+59.221%
2026-01-29	46.7000	46.7000	43.6800	43.6800	-25.077%	15	65	+63.851%
2026-01-26	58.3000	58.3000	58.2000	58.3000	-3.365%	11	58	+22.762%
2026-01-23	60.3300	60.3300	60.3300	60.3300	-4.010%	2	55	+18.631%
2026-01-22	62.8500	62.8500	62.8500	62.8500	-12.429%	1	55	+13.874%
2026-01-21	71.7700	71.7700	71.7700	71.7700	+4.241%	1	56	-0.279%
2026-01-14	68.8500	68.8500	68.8500	68.8500	+5.034%	2	56	+3.951%
2026-01-13	65.0300	65.9600	65.0300	65.5500	+6.811%	11	56	+9.184%
2026-01-12	60.3900	61.3700	60.3900	61.3700	-3.278%	2	50	+16.620%
2026-01-08	63.4500	63.4500	63.4500	63.4500	+8.834%	3	50	+12.797%
2026-01-06	58.3000	58.3000	58.3000	58.3000	+1.444%	23	49	+22.762%
2026-01-05	57.7500	57.7500	57.4700	57.4700	+1.180%	2	29	+24.535%
2025-12-30	56.1000	56.8000	56.1000	56.8000	+0.265%	8	29	+26.004%
2025-12-24	56.9900	56.9900	56.6500	56.6500	-1.221%	8	29	+26.337%
2025-12-23	58.0500	58.0500	57.3500	57.3500	-1.427%	6	29	+24.795%
2025-12-19	58.1800	58.1800	58.1800	58.1800	-12.340%	5	33	+23.015%
2025-12-11	66.3700	66.3700	66.3700	66.3700	+2.867%	3	28	+7.835%
2025-12-09	64.0800	64.5200	64.0800	64.5200	+3.232%	16	25	+10.927%
2025-12-05	62.5000	62.5000	62.5000	62.5000	-6.953%	2	9	+14.512%
2025-12-03	67.1700	67.1700	67.1700	67.1700	-2.085%	3	7	+6.551%
2025-11-28	68.6000	68.6000	68.6000	68.6000	-1.902%	1	4	+4.329%
2025-11-26	69.9300	69.9300	69.9300	69.9300	-17.223%	2	1	+2.345%
2025-11-19	84.4800	84.4800	84.4800	84.4800	0.000%	1	1	-15.282%