Dark

META20280616P500
META Jun 16 2028 500.00 Put (META280616P00500000)
option OPRA

EOD

Sep 17, 2026

48.00-0.518%(-0.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	48.6000	48.6000	48.0000	48.0000	-0.518%	4	1,233	0.000%
2026-09-16	48.2500	48.2500	48.2500	48.2500	-3.112%	1	1,230	-0.518%
2026-09-15	49.9500	49.9500	49.8000	49.8000	-0.994%	4	1,231	-3.614%
2026-09-14	50.1000	50.3000	50.1000	50.3000	-7.024%	3	1,229	-4.573%
2026-09-11	54.1300	54.1300	53.9000	54.1000	-1.547%	5	1,229	-11.275%
2026-09-10	54.9500	54.9500	54.9500	54.9500	+1.759%	1	1,229	-12.648%
2026-09-09	56.7000	56.7000	54.0000	54.0000	-11.475%	4	1,230	-11.111%
2026-09-08	61.0000	61.0000	61.0000	61.0000	+3.390%	1	1,231	-21.311%
2026-09-04	59.8000	60.0000	59.0000	59.0000	-0.840%	3	1,228	-18.644%
2026-09-03	61.5000	61.5000	59.5000	59.5000	-8.179%	20	1,228	-19.328%
2026-09-02	67.3000	67.7500	64.8000	64.8000	-10.682%	378	1,215	-25.926%
2026-08-27	72.5500	72.5500	72.5500	72.5500	+0.764%	1	1,215	-33.839%
2026-08-26	72.0000	72.0000	72.0000	72.0000	-4.319%	1	1,214	-33.333%
2026-08-25	75.4100	75.4100	75.2500	75.2500	-5.310%	2	1,215	-36.213%
2026-08-24	79.4700	79.4700	79.4700	79.4700	+0.341%	1	1,215	-39.600%
2026-08-21	79.7200	79.7200	79.2000	79.2000	-2.222%	5	1,215	-39.394%
2026-08-20	81.0000	81.0000	81.0000	81.0000	+0.434%	1	1,214	-40.741%
2026-08-19	82.0000	82.0000	80.2300	80.6500	+2.413%	4	1,213	-40.484%
2026-08-18	77.2700	78.7500	76.8000	78.7500	+8.099%	109	1,176	-39.048%
2026-08-17	68.8500	72.8500	68.8500	72.8500	+8.975%	6	1,107	-34.111%
2026-08-14	67.1000	67.1000	66.8500	66.8500	-4.772%	201	1,101	-28.197%
2026-08-12	68.9500	70.2000	68.9000	70.2000	-0.071%	6	900	-31.624%
2026-08-07	70.2500	70.2500	70.2500	70.2500	+0.343%	1	899	-31.673%
2026-08-06	70.3400	70.3400	70.0100	70.0100	-2.166%	2	900	-31.438%
2026-08-04	71.5600	71.5600	71.5600	71.5600	+3.785%	2	900	-32.923%
2026-08-03	69.0000	69.0000	68.9500	68.9500	-12.777%	3	902	-30.384%
2026-07-31	79.1300	79.1300	79.0500	79.0500	-6.072%	2	901	-39.279%
2026-07-30	87.5000	87.5000	84.1500	84.1600	+18.971%	60	901	-42.966%
2026-07-29	70.7400	70.7400	70.7400	70.7400	-2.104%	1	898	-32.146%
2026-07-28	72.2600	72.2600	72.2600	72.2600	+1.674%	1	898	-33.573%
2026-07-24	71.4500	71.4500	71.0000	71.0700	-0.948%	42	897	-32.461%
2026-07-23	71.7500	71.7500	71.7500	71.7500	+12.461%	1	897	-33.101%
2026-07-20	64.6000	64.6000	63.8000	63.8000	-3.333%	4	896	-24.765%
2026-07-17	67.8000	68.6600	64.9000	66.0000	+6.796%	12	896	-27.273%
2026-07-16	61.7500	61.8500	61.7500	61.8000	+0.049%	9	896	-22.330%
2026-07-15	61.7700	61.7700	61.7700	61.7700	-0.691%	1	895	-22.292%
2026-07-13	62.2500	62.2500	62.2000	62.2000	+4.979%	23	896	-22.830%
2026-07-10	57.0000	59.3500	57.0000	59.2500	-10.431%	5	898	-18.987%
2026-07-09	69.5000	69.5000	66.1500	66.1500	-0.136%	4	897	-27.438%
2026-07-08	66.1100	66.6000	65.6000	66.2400	+7.011%	179	897	-27.536%
2026-07-07	64.8500	64.8500	61.0500	61.9000	-10.575%	17	927	-22.456%
2026-07-02	67.9700	69.2200	67.9700	69.2200	+9.145%	6	930	-30.656%
2026-07-01	63.4200	63.4200	63.4200	63.4200	-15.316%	1	930	-24.314%
2026-06-26	74.8100	74.8900	74.8100	74.8900	-4.562%	2	930	-35.906%
2026-06-25	75.7000	78.4700	75.7000	78.4700	+7.596%	11	931	-38.830%
2026-06-24	72.8700	72.9300	72.8700	72.9300	+2.415%	3	940	-34.183%
2026-06-17	68.8400	71.2100	68.8400	71.2100	-4.672%	2	937	-32.594%
2026-06-12	73.4000	74.7000	72.8000	74.7000	+2.822%	129	937	-35.743%
2026-06-11	73.7100	74.4100	72.6500	72.6500	+2.599%	60	884	-33.930%
2026-06-10	68.3500	70.8100	68.3500	70.8100	+6.098%	2	824	-32.213%
2026-06-09	66.7400	66.7400	66.7400	66.7400	-1.853%	1	822	-28.079%
2026-06-08	68.0000	68.0000	68.0000	68.0000	+0.875%	1	823	-29.412%
2026-06-05	61.3600	67.4100	61.3600	67.4100	+14.448%	2	822	-28.794%
2026-06-04	58.9000	58.9000	58.9000	58.9000	-1.092%	2	820	-18.506%
2026-06-03	61.6500	61.6500	59.5500	59.5500	-4.567%	4	822	-19.395%
2026-06-02	65.0000	65.0000	62.2300	62.4000	-0.952%	133	825	-23.077%
2026-06-01	60.0000	63.0000	60.0000	63.0000	+13.106%	7	696	-23.810%
2026-05-29	55.7000	55.7000	55.7000	55.7000	+0.252%	1	690	-13.824%
2026-05-28	54.8100	55.5600	54.8100	55.5600	-5.317%	2	690	-13.607%
2026-05-27	58.2700	58.8000	58.2700	58.6800	-2.330%	12	689	-18.200%
2026-05-26	60.0800	60.0800	60.0800	60.0800	+2.090%	1	689	-20.107%
2026-05-22	58.8500	58.8500	58.8500	58.8500	-0.254%	1	690	-18.437%
2026-05-15	59.0000	59.0000	59.0000	59.0000	+0.769%	1	689	-18.644%
2026-05-14	58.5500	58.5500	58.5500	58.5500	-2.074%	1	690	-18.019%
2026-05-13	60.5600	60.5600	59.0000	59.7900	-4.106%	7	693	-19.719%
2026-05-12	62.2500	62.4500	62.2500	62.3500	-0.622%	15	693	-23.015%
2026-05-11	62.0000	62.7400	62.0000	62.7400	+7.764%	2	693	-23.494%
2026-05-07	59.8000	59.9000	58.1100	58.2200	-6.172%	4	676	-17.554%
2026-05-06	62.8800	62.8800	62.0500	62.0500	+1.389%	4	678	-22.643%
2026-05-05	63.2200	63.2200	61.2000	61.2000	-2.080%	66	682	-21.569%
2026-05-04	62.5000	62.5000	62.5000	62.5000	+0.806%	1	617	-23.200%
2026-05-01	62.0000	62.0000	62.0000	62.0000	+2.956%	2	616	-22.581%
2026-04-30	58.0000	63.8000	58.0000	60.2200	+15.143%	108	616	-20.292%
2026-04-29	52.1400	52.3000	52.1400	52.3000	-1.876%	17	512	-8.222%
2026-04-27	54.2000	54.2000	53.3000	53.3000	-1.661%	4	497	-9.944%
2026-04-24	54.2000	54.2000	54.2000	54.2000	-2.954%	1	495	-11.439%
2026-04-23	55.8500	55.8500	55.8500	55.8500	+3.618%	1	494	-14.056%
2026-04-21	54.6600	54.6600	53.9000	53.9000	-2.337%	102	511	-10.946%
2026-04-16	55.1400	55.1900	55.1400	55.1900	-0.648%	2	511	-13.028%
2026-04-15	55.4600	55.5500	54.8500	55.5500	-4.224%	5	511	-13.591%
2026-04-14	57.0000	58.0000	57.0000	58.0000	-7.141%	4	512	-17.241%
2026-04-13	62.3300	62.4600	62.3300	62.4600	-2.604%	2	508	-23.151%
2026-04-10	64.0500	64.1300	64.0500	64.1300	-4.922%	2	509	-25.152%
2026-04-09	66.7600	67.4500	64.1100	67.4500	+1.079%	164	510	-28.836%
2026-04-08	66.1500	66.7300	66.1500	66.7300	-14.558%	2	636	-28.068%
2026-04-07	78.0000	78.7000	77.0000	78.1000	+2.763%	5	634	-38.540%
2026-04-06	76.5000	77.0000	75.5900	76.0000	-3.553%	9	632	-36.842%
2026-04-02	78.3000	78.8000	78.3000	78.8000	+2.805%	12	626	-39.086%
2026-04-01	78.0000	78.0000	74.0000	76.6500	-4.068%	73	626	-37.378%
2026-03-31	82.9700	83.4100	78.7000	79.9000	-11.222%	43	566	-39.925%
2026-03-30	91.0000	91.0000	90.0000	90.0000	-3.433%	5	591	-46.667%
2026-03-27	88.8900	93.7500	88.8900	93.2000	+9.236%	47	590	-48.498%
2026-03-26	87.0500	87.0500	85.3100	85.3200	+26.588%	121	547	-43.741%
2026-03-23	67.4000	67.4000	67.4000	67.4000	-0.882%	3	426	-28.783%
2026-03-19	68.0000	68.0000	68.0000	68.0000	+5.214%	1	426	-29.412%
2026-03-16	64.6300	64.6300	64.6300	64.6300	-5.443%	1	425	-25.731%
2026-03-13	68.3500	68.3500	68.3500	68.3500	+12.049%	1	424	-29.773%
2026-03-12	60.9500	61.0000	60.9500	61.0000	+3.478%	2	423	-21.311%
2026-03-11	58.6100	58.9500	58.6100	58.9500	-5.179%	30	423	-18.575%
2026-02-27	62.2500	62.8500	62.1700	62.1700	+4.663%	33	418	-22.792%
2026-02-25	60.2500	60.2500	59.4000	59.4000	-5.564%	84	418	-19.192%
2026-02-24	63.0500	63.0500	62.9000	62.9000	+7.613%	2	418	-23.688%
2026-02-20	58.7500	58.7500	58.4000	58.4500	-5.191%	90	418	-17.879%
2026-02-18	61.6500	61.6500	61.6500	61.6500	-0.516%	1	328	-22.141%
2026-02-17	61.8600	61.9700	61.8600	61.9700	-2.409%	2	329	-22.543%
2026-02-13	63.5000	63.5000	62.1800	63.5000	+10.627%	3	328	-24.409%
2026-02-09	57.4000	57.4000	57.4000	57.4000	-0.795%	1	328	-16.376%
2026-02-06	57.8000	57.8600	57.8000	57.8600	-0.086%	2	327	-17.041%
2026-02-05	57.9100	57.9100	57.9100	57.9100	+5.579%	5	327	-17.113%
2026-02-04	54.0000	54.8500	53.3000	54.8500	+18.262%	5	332	-12.489%
2026-02-02	47.1900	47.4100	46.1000	46.3800	-0.493%	30	332	+3.493%
2026-01-30	45.8000	46.6100	45.8000	46.6100	+4.250%	12	312	+2.982%
2026-01-29	47.3500	47.3500	44.6300	44.7100	-21.035%	163	322	+7.359%
2026-01-28	56.6200	56.6200	56.6200	56.6200	-0.405%	1	205	-15.224%
2026-01-27	58.2000	58.2000	56.8500	56.8500	+0.619%	46	204	-15.567%
2026-01-26	58.8700	58.8700	56.5000	56.5000	-6.919%	55	213	-15.044%
2026-01-22	62.3300	62.3300	60.7000	60.7000	-10.735%	29	167	-20.923%
2026-01-21	68.0000	68.0000	68.0000	68.0000	-0.147%	4	166	-29.412%
2026-01-20	68.1000	68.1000	68.1000	68.1000	+9.135%	10	162	-29.515%
2026-01-16	63.0800	63.0800	62.4000	62.4000	-1.156%	13	142	-23.077%
2026-01-15	63.1300	63.1300	63.1300	63.1300	-2.427%	1	142	-23.966%
2026-01-14	64.5000	65.5000	64.3500	64.7000	+3.272%	31	141	-25.811%
2026-01-13	60.7000	63.2400	60.7000	62.6500	+7.277%	18	112	-23.384%
2026-01-12	58.4000	58.4000	58.4000	58.4000	+1.920%	10	94	-17.808%
2026-01-09	57.3500	57.6300	57.3000	57.3000	-2.051%	12	84	-16.230%
2026-01-08	60.0000	60.0000	58.5000	58.5000	0.000%	32	72	-17.949%
2026-01-07	59.0300	59.0300	58.1100	58.5000	+4.933%	43	43	-17.949%
2026-01-06	57.2000	57.2000	55.7500	55.7500	0.000%	2	1	-13.901%