Dark

META20280616P550
META Jun 16 2028 550.00 Put (META280616P00550000)
option OPRA

EOD

Sep 17, 2026

66.00+0.106%(+0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	65.0000	66.0000	65.0000	66.0000	+0.106%	2	1,104	0.000%
2026-09-16	65.2000	65.9300	65.2000	65.9300	-1.802%	2	1,104	+0.106%
2026-09-15	67.1400	67.1400	67.1400	67.1400	-0.533%	1	1,105	-1.698%
2026-09-14	71.6000	71.6000	67.5000	67.5000	-8.038%	5	1,106	-2.222%
2026-09-11	73.3800	73.4000	73.3800	73.4000	-0.542%	2	1,106	-10.082%
2026-09-10	73.8000	73.8000	73.8000	73.8000	+0.944%	1	1,108	-10.569%
2026-09-09	76.7000	76.7000	73.1100	73.1100	-7.748%	3	1,107	-9.725%
2026-09-08	80.3100	80.3100	79.2500	79.2500	-2.474%	3	1,108	-16.719%
2026-09-04	81.2600	81.2600	81.2600	81.2600	+0.507%	1	1,105	-18.779%
2026-09-03	80.8500	82.4700	80.8500	80.8500	-7.684%	5	1,105	-18.367%
2026-09-02	88.7000	88.7000	87.4500	87.5800	-7.743%	7	1,106	-24.640%
2026-08-31	94.8500	94.9300	94.8500	94.9300	+1.421%	2	1,105	-30.475%
2026-08-28	93.6000	93.6000	93.6000	93.6000	-2.844%	1	1,103	-29.487%
2026-08-26	93.4700	96.3400	93.4700	96.3400	-3.273%	6	1,104	-31.493%
2026-08-25	99.6000	99.6000	99.6000	99.6000	-1.727%	5	1,098	-33.735%
2026-08-24	104.2200	104.2600	100.9000	101.3500	-4.522%	72	1,098	-34.879%
2026-08-19	106.1500	106.1500	106.1500	106.1500	+1.298%	1	1,074	-37.824%
2026-08-18	103.0100	105.0000	103.0100	104.7900	+7.257%	14	1,073	-37.017%
2026-08-17	91.0000	97.7000	91.0000	97.7000	+8.135%	8	1,081	-32.446%
2026-08-13	94.7500	94.7500	90.3500	90.3500	-3.266%	2	1,075	-26.951%
2026-08-12	90.0300	93.4000	90.0300	93.4000	+6.499%	6	1,076	-29.336%
2026-08-11	87.7000	87.7000	87.7000	87.7000	-2.696%	2	1,074	-24.743%
2026-08-05	90.1300	90.1300	90.1300	90.1300	-3.398%	1	1,076	-26.772%
2026-08-04	93.3300	93.3300	93.3000	93.3000	+3.265%	2	1,076	-29.260%
2026-08-03	90.3500	90.3500	90.3500	90.3500	-12.145%	1	1,076	-26.951%
2026-07-31	106.0400	106.0400	102.8200	102.8400	-6.501%	4	1,075	-35.823%
2026-07-30	113.4500	113.6500	109.9900	109.9900	+13.779%	8	1,073	-39.995%
2026-07-29	96.6700	96.6700	96.6700	96.6700	+2.253%	197	1,071	-31.726%
2026-07-24	94.5400	94.5400	94.5400	94.5400	-0.063%	1	874	-30.188%
2026-07-23	93.0500	94.6000	93.0500	94.6000	+9.936%	13	874	-30.233%
2026-07-20	86.0500	86.0500	86.0500	86.0500	-2.216%	1	862	-23.300%
2026-07-17	88.0000	88.0000	88.0000	88.0000	+12.417%	1	862	-25.000%
2026-07-10	77.8500	78.4700	76.0000	78.2800	-13.883%	10	861	-15.687%
2026-07-09	91.9900	91.9900	90.9000	90.9000	+4.243%	2	864	-27.393%
2026-07-08	87.9800	87.9800	87.0500	87.2000	+2.408%	35	862	-24.312%
2026-07-07	84.0000	85.1500	81.7500	85.1500	-6.449%	15	884	-22.490%
2026-07-06	91.0200	91.0200	91.0200	91.0200	+2.592%	1	879	-27.488%
2026-07-02	88.7200	88.7200	88.7200	88.7200	+3.343%	5	877	-25.609%
2026-07-01	85.8500	85.8500	85.8500	85.8500	-11.904%	1	877	-23.122%
2026-06-30	97.4500	97.4500	97.4500	97.4500	-2.599%	3	878	-32.273%
2026-06-26	102.0000	102.0000	100.0500	100.0500	+0.654%	2	878	-34.033%
2026-06-24	99.4000	99.4000	99.4000	99.4000	+4.084%	5	878	-33.602%
2026-06-23	95.5000	95.5000	95.5000	95.5000	+1.888%	1	883	-30.890%
2026-06-18	93.7300	93.7300	93.7300	93.7300	-1.337%	1	879	-29.585%
2026-06-17	91.7500	95.0000	91.7500	95.0000	+10.337%	3	879	-30.526%
2026-06-16	86.1000	86.1000	86.1000	86.1000	-5.696%	2	879	-23.345%
2026-06-15	91.3000	91.3000	91.3000	91.3000	-2.144%	2	881	-27.711%
2026-06-10	91.3000	93.3000	91.3000	93.3000	+3.898%	2	881	-29.260%
2026-06-09	89.8000	89.8000	89.8000	89.8000	+0.729%	4	879	-26.503%
2026-06-08	88.6000	89.1500	88.6000	89.1500	+0.734%	4	875	-25.967%
2026-06-05	83.1200	88.6000	83.1200	88.5000	+9.394%	4	871	-25.424%
2026-06-03	83.6300	83.6300	80.9000	80.9000	-5.974%	2	867	-18.418%
2026-06-02	86.0400	86.0400	86.0400	86.0400	+3.240%	1	867	-23.291%
2026-06-01	77.1000	83.3400	77.1000	83.3400	+10.078%	4	867	-20.806%
2026-05-29	75.5500	75.7100	75.5500	75.7100	+2.769%	2	865	-12.825%
2026-05-28	73.9500	73.9500	73.6700	73.6700	-2.424%	2	864	-10.411%
2026-05-27	77.8000	77.8000	75.5000	75.5000	-5.091%	2	866	-12.583%
2026-05-26	80.7700	80.7700	79.5300	79.5500	-0.563%	703	866	-17.033%
2026-05-22	79.9800	80.0000	79.9800	80.0000	-4.192%	4	171	-17.500%
2026-05-21	83.5000	83.5000	83.5000	83.5000	+4.558%	3	167	-20.958%
2026-05-15	78.0000	79.8600	78.0000	79.8600	+2.450%	2	167	-17.355%
2026-05-14	77.9500	77.9500	77.9500	77.9500	-6.758%	1	168	-15.330%
2026-05-12	83.6000	83.6000	83.6000	83.6000	-0.108%	3	168	-21.053%
2026-05-11	84.0000	84.0000	83.6900	83.6900	+6.611%	2	168	-21.138%
2026-05-07	78.5000	78.5000	78.5000	78.5000	-6.714%	3	167	-15.924%
2026-05-05	84.1500	84.1500	84.1500	84.1500	+2.622%	3	164	-21.569%
2026-05-01	82.0100	82.0100	82.0000	82.0000	-1.205%	78	139	-19.512%
2026-04-30	85.0500	85.0500	83.0000	83.0000	+15.358%	9	139	-20.482%
2026-04-27	71.9500	71.9500	71.9500	71.9500	0.000%	1	136	-8.270%
2026-04-22	71.9500	71.9500	71.9500	71.9500	+2.493%	6	136	-8.270%
2026-04-17	72.0000	72.0000	70.2000	70.2000	-3.967%	9	130	-5.983%
2026-04-15	73.8000	73.8000	72.7700	73.1000	-14.413%	4	130	-9.713%
2026-04-10	85.4100	85.4100	85.4100	85.4100	+0.188%	2	128	-22.726%
2026-04-09	85.2500	85.2500	85.2500	85.2500	-0.129%	8	128	-22.581%
2026-04-08	85.3600	85.3600	85.3600	85.3600	-13.155%	1	120	-22.680%
2026-04-01	100.0000	100.0000	98.2900	98.2900	-4.804%	2	120	-32.852%
2026-03-31	103.2500	103.2500	103.2500	103.2500	-13.569%	1	119	-36.077%
2026-03-30	119.4600	119.4600	119.4600	119.4600	+0.033%	3	118	-44.751%
2026-03-27	110.5500	121.0000	110.5500	119.4200	+7.936%	10	121	-44.733%
2026-03-26	97.7000	110.6400	97.7000	110.6400	+18.840%	5	121	-40.347%
2026-03-20	93.1000	93.1000	93.1000	93.1000	+3.502%	1	120	-29.108%
2026-03-19	89.0000	89.9500	89.0000	89.9500	+9.428%	51	119	-26.626%
2026-03-16	82.2000	82.2000	82.2000	82.2000	-5.387%	1	68	-19.708%
2026-03-13	86.8800	86.8800	86.8800	86.8800	+5.758%	1	67	-24.033%
2026-02-27	82.0200	82.1500	82.0200	82.1500	-1.024%	20	67	-19.659%
2026-02-24	83.0000	83.0000	83.0000	83.0000	+7.680%	2	57	-20.482%
2026-02-20	77.2000	77.2000	77.0000	77.0800	-5.365%	17	57	-14.375%
2026-02-18	81.4500	81.4500	81.4500	81.4500	-0.025%	15	58	-18.969%
2026-02-17	81.2200	81.4700	81.2200	81.4700	+1.318%	2	43	-18.989%
2026-02-13	80.4100	80.4100	80.4100	80.4100	+12.210%	1	42	-17.921%
2026-02-09	73.8000	73.8000	71.6600	71.6600	-5.086%	2	42	-7.898%
2026-02-06	78.5300	78.5300	75.5000	75.5000	+4.296%	2	43	-12.583%
2026-02-05	72.3000	72.3900	72.3000	72.3900	-0.768%	2	41	-8.827%
2026-02-04	71.4400	72.9500	71.4400	72.9500	+11.972%	3	40	-9.527%
2026-02-03	65.1900	65.1900	65.1500	65.1500	+4.173%	11	40	+1.305%
2026-02-02	63.0300	63.0300	61.6000	62.5400	+0.904%	16	50	+5.532%
2026-01-30	61.8500	61.9800	61.8500	61.9800	+3.906%	2	44	+6.486%
2026-01-29	59.5000	59.6500	59.5000	59.6500	-19.717%	2	43	+10.645%
2026-01-28	74.5000	74.5000	74.3000	74.3000	-1.262%	8	42	-11.171%
2026-01-26	76.1600	76.1600	75.2500	75.2500	-3.003%	2	45	-12.292%
2026-01-23	77.5800	77.5800	77.5800	77.5800	-14.841%	1	45	-14.927%
2026-01-21	91.1000	91.1000	91.1000	91.1000	+2.938%	20	46	-27.552%
2026-01-20	88.1200	88.5000	87.8000	88.5000	+3.147%	14	56	-25.424%
2026-01-14	85.8000	85.8000	85.8000	85.8000	+3.249%	1	42	-23.077%
2026-01-13	79.5900	83.1000	79.5900	83.1000	+7.462%	6	41	-20.578%
2026-01-12	77.2000	77.3300	77.2000	77.3300	+1.750%	20	35	-14.651%
2026-01-09	76.0000	76.0000	76.0000	76.0000	-2.439%	2	15	-13.158%
2026-01-08	77.9000	77.9000	77.9000	77.9000	+5.886%	10	13	-15.276%
2026-01-06	73.5700	73.5700	73.5700	73.5700	0.000%	3	3	-10.290%