Dark

META20270917P600
META Sep 17 2027 600.00 Put (META270917P00600000)
option OPRA

EOD

Jul 23, 2026

96.70+9.699%(+8.55)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	96.2400	98.0100	95.2500	96.7000	+9.699%	7	243	0.000%
2026-07-22	88.0000	88.1500	88.0000	88.1500	+7.961%	5	241	+9.699%
2026-07-21	81.6500	81.6500	81.6500	81.6500	-8.873%	4	236	+18.432%
2026-07-17	89.6000	89.6000	89.6000	89.6000	+13.203%	1	237	+7.924%
2026-07-15	79.1500	79.1500	79.1500	79.1500	-1.542%	1	238	+22.173%
2026-07-14	80.3900	80.3900	80.3900	80.3900	-1.374%	1	238	+20.289%
2026-07-13	81.5100	81.5100	81.5100	81.5100	+3.282%	1	238	+18.636%
2026-07-10	78.1500	78.9200	77.6500	78.9200	-16.354%	11	238	+22.529%
2026-07-09	101.5000	101.5000	94.3500	94.3500	+0.372%	4	237	+2.491%
2026-07-08	94.0000	94.0000	94.0000	94.0000	+10.758%	3	239	+2.872%
2026-07-07	84.8700	84.8700	84.8700	84.8700	-12.324%	1	238	+13.939%
2026-07-06	96.8000	96.8000	96.8000	96.8000	+0.781%	1	238	-0.103%
2026-07-02	96.0500	96.0500	96.0500	96.0500	+12.907%	1	237	+0.677%
2026-07-01	85.5400	85.5400	85.0700	85.0700	-17.965%	2	237	+13.671%
2026-06-29	103.2700	103.7000	103.2700	103.7000	-9.511%	26	236	-6.750%
2026-06-26	114.6000	114.6000	114.6000	114.6000	+1.605%	1	234	-15.620%
2026-06-25	112.7900	112.7900	112.7900	112.7900	+11.673%	1	233	-14.265%
2026-06-18	100.3200	101.0000	100.3200	101.0000	-1.961%	2	233	-4.257%
2026-06-17	98.4000	103.0200	98.4000	103.0200	+11.265%	3	233	-6.135%
2026-06-16	89.5700	92.5900	89.5700	92.5900	-11.609%	13	233	+4.439%
2026-06-12	104.7500	104.7500	104.7500	104.7500	+3.324%	1	226	-7.685%
2026-06-10	100.3600	101.3800	100.3600	101.3800	+6.157%	60	225	-4.616%
2026-06-09	95.3600	95.6500	95.3600	95.5000	-2.996%	8	207	+1.257%
2026-06-08	98.4500	98.4500	98.4500	98.4500	+2.328%	2	201	-1.778%
2026-06-05	96.0500	96.2100	96.0500	96.2100	+25.159%	2	201	+0.509%
2026-06-04	81.1000	81.1000	76.8700	76.8700	-15.787%	3	201	+25.797%
2026-06-02	90.7300	91.2800	88.6000	91.2800	+1.029%	4	204	+5.938%
2026-06-01	85.7000	90.3500	85.7000	90.3500	+14.107%	6	201	+7.028%
2026-05-29	79.1800	79.1800	79.1800	79.1800	+2.432%	1	199	+22.127%
2026-05-28	78.0500	78.0500	77.3000	77.3000	-8.162%	2	198	+25.097%
2026-05-27	84.0400	84.1700	84.0400	84.1700	-0.801%	2	198	+14.887%
2026-05-22	84.8500	84.8500	84.8500	84.8500	-2.995%	1	198	+13.966%
2026-05-21	86.7500	87.4700	86.7500	87.4700	-1.041%	2	198	+10.552%
2026-05-20	89.7900	89.7900	88.1800	88.3900	+1.063%	4	198	+9.402%
2026-05-19	87.4600	87.4600	87.4600	87.4600	-0.557%	1	194	+10.565%
2026-05-13	87.9500	87.9500	87.9500	87.9500	+0.171%	1	194	+9.949%
2026-05-12	87.8000	87.8000	87.8000	87.8000	-1.801%	89	195	+10.137%
2026-05-11	88.8000	89.4100	87.2200	89.4100	+5.848%	8	195	+8.153%
2026-05-07	84.4700	84.4700	84.4700	84.4700	-0.036%	1	121	+14.479%
2026-05-06	89.8200	89.8200	84.5000	84.5000	-4.789%	3	122	+14.438%
2026-05-05	88.2800	88.7500	88.2800	88.7500	+1.371%	3	120	+8.958%
2026-05-01	87.5500	87.5500	87.5500	87.5500	+3.000%	1	121	+10.451%
2026-04-30	84.4400	90.0200	84.4400	85.0000	+18.417%	14	121	+13.765%
2026-04-29	71.7800	71.7800	71.7800	71.7800	+1.184%	2	112	+34.717%
2026-04-24	70.9400	70.9400	70.9400	70.9400	-1.198%	1	112	+36.312%
2026-04-21	71.9000	72.7000	71.8000	71.8000	-6.995%	9	107	+34.680%
2026-04-14	78.2500	78.3200	77.2000	77.2000	-12.768%	7	107	+25.259%
2026-04-09	86.0000	88.5000	86.0000	88.5000	-5.175%	7	104	+9.266%
2026-04-08	91.0000	93.3300	90.0000	93.3300	-25.728%	4	106	+3.611%
2026-03-30	125.6600	125.6600	125.6600	125.6600	-5.887%	1	106	-23.046%
2026-03-27	133.5200	133.5200	133.5200	133.5200	+12.961%	1	107	-27.576%
2026-03-26	110.4000	118.2000	110.4000	118.2000	+20.183%	7	106	-18.190%
2026-03-24	98.3500	98.3500	98.3500	98.3500	-1.285%	1	106	-1.678%
2026-03-20	100.7800	100.7800	99.2000	99.6300	+5.764%	7	105	-2.941%
2026-03-19	94.2100	94.2100	94.2000	94.2000	+1.269%	5	102	+2.654%
2026-03-13	92.3500	93.9200	92.3500	93.0200	+16.639%	4	100	+3.956%
2026-03-11	79.7500	79.7500	79.7500	79.7500	-3.742%	1	99	+21.254%
2026-03-06	82.8500	82.8500	82.8500	82.8500	+4.018%	1	99	+16.717%
2026-03-03	79.6500	79.6500	79.6500	79.6500	-0.375%	1	99	+21.406%
2026-03-02	79.9500	79.9500	79.9500	79.9500	-1.418%	5	99	+20.951%
2026-02-25	82.6300	82.6300	81.1000	81.1000	-4.103%	10	96	+19.236%
2026-02-23	84.5700	84.5700	84.5700	84.5700	+1.941%	5	96	+14.343%
2026-02-13	83.1700	83.1700	82.8800	82.9600	+6.277%	3	91	+16.562%
2026-02-06	78.0600	78.0600	78.0600	78.0600	+24.896%	1	91	+23.879%
2026-02-02	61.3900	62.7000	61.3900	62.5000	+1.626%	14	91	+54.720%
2026-01-30	60.9000	61.5000	60.9000	61.5000	+3.570%	4	86	+57.236%
2026-01-29	62.0500	63.0500	59.3800	59.3800	-26.034%	10	84	+62.849%
2026-01-23	80.2500	80.2800	80.1200	80.2800	-4.429%	57	87	+20.453%
2026-01-22	85.2900	85.2900	84.0000	84.0000	-12.953%	3	61	+15.119%
2026-01-20	94.5000	96.5000	94.2000	96.5000	+10.097%	48	64	+0.207%
2026-01-16	87.6000	87.6500	87.6000	87.6500	-1.072%	2	15	+10.325%
2026-01-13	87.0000	88.6000	87.0000	88.6000	+7.694%	2	15	+9.142%
2026-01-12	80.8700	82.2700	80.8700	82.2700	+2.390%	2	13	+17.540%
2026-01-07	80.3500	80.3500	80.3500	80.3500	+4.459%	1	12	+20.348%
2026-01-05	77.1800	77.1800	76.9200	76.9200	+1.011%	2	9	+25.715%
2025-12-24	76.1500	76.1500	76.1500	76.1500	-0.458%	1	9	+26.986%
2025-12-23	76.7500	76.7500	76.5000	76.5000	-11.714%	10	9	+26.405%
2025-12-15	87.0000	87.0000	86.6500	86.6500	-4.042%	2	4	+11.598%
2025-11-26	90.4400	90.4400	90.3000	90.3000	-16.697%	2	1	+7.087%
2025-11-19	108.4000	108.4000	108.4000	108.4000	0.000%	1	1	-10.793%