Dark

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

EOD

Jul 23, 2026

94.60+9.936%(+8.55)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	93.0500	94.6000	93.0500	94.6000	+9.936%	13	874	0.000%
2026-07-20	86.0500	86.0500	86.0500	86.0500	-2.216%	1	862	+9.936%
2026-07-17	88.0000	88.0000	88.0000	88.0000	+12.417%	1	862	+7.500%
2026-07-10	77.8500	78.4700	76.0000	78.2800	-13.883%	10	861	+20.848%
2026-07-09	91.9900	91.9900	90.9000	90.9000	+4.243%	2	864	+4.070%
2026-07-08	87.9800	87.9800	87.0500	87.2000	+2.408%	35	862	+8.486%
2026-07-07	84.0000	85.1500	81.7500	85.1500	-6.449%	15	884	+11.098%
2026-07-06	91.0200	91.0200	91.0200	91.0200	+2.592%	1	879	+3.933%
2026-07-02	88.7200	88.7200	88.7200	88.7200	+3.343%	5	877	+6.628%
2026-07-01	85.8500	85.8500	85.8500	85.8500	-11.904%	1	877	+10.192%
2026-06-30	97.4500	97.4500	97.4500	97.4500	-2.599%	3	878	-2.925%
2026-06-26	102.0000	102.0000	100.0500	100.0500	+0.654%	2	878	-5.447%
2026-06-24	99.4000	99.4000	99.4000	99.4000	+4.084%	5	878	-4.829%
2026-06-23	95.5000	95.5000	95.5000	95.5000	+1.888%	1	883	-0.942%
2026-06-18	93.7300	93.7300	93.7300	93.7300	-1.337%	1	879	+0.928%
2026-06-17	91.7500	95.0000	91.7500	95.0000	+10.337%	3	879	-0.421%
2026-06-16	86.1000	86.1000	86.1000	86.1000	-5.696%	2	879	+9.872%
2026-06-15	91.3000	91.3000	91.3000	91.3000	-2.144%	2	881	+3.614%
2026-06-10	91.3000	93.3000	91.3000	93.3000	+3.898%	2	881	+1.393%
2026-06-09	89.8000	89.8000	89.8000	89.8000	+0.729%	4	879	+5.345%
2026-06-08	88.6000	89.1500	88.6000	89.1500	+0.734%	4	875	+6.113%
2026-06-05	83.1200	88.6000	83.1200	88.5000	+9.394%	4	871	+6.893%
2026-06-03	83.6300	83.6300	80.9000	80.9000	-5.974%	2	867	+16.934%
2026-06-02	86.0400	86.0400	86.0400	86.0400	+3.240%	1	867	+9.949%
2026-06-01	77.1000	83.3400	77.1000	83.3400	+10.078%	4	867	+13.511%
2026-05-29	75.5500	75.7100	75.5500	75.7100	+2.769%	2	865	+24.950%
2026-05-28	73.9500	73.9500	73.6700	73.6700	-2.424%	2	864	+28.410%
2026-05-27	77.8000	77.8000	75.5000	75.5000	-5.091%	2	866	+25.298%
2026-05-26	80.7700	80.7700	79.5300	79.5500	-0.563%	703	866	+18.919%
2026-05-22	79.9800	80.0000	79.9800	80.0000	-4.192%	4	171	+18.250%
2026-05-21	83.5000	83.5000	83.5000	83.5000	+4.558%	3	167	+13.293%
2026-05-15	78.0000	79.8600	78.0000	79.8600	+2.450%	2	167	+18.457%
2026-05-14	77.9500	77.9500	77.9500	77.9500	-6.758%	1	168	+21.360%
2026-05-12	83.6000	83.6000	83.6000	83.6000	-0.108%	3	168	+13.158%
2026-05-11	84.0000	84.0000	83.6900	83.6900	+6.611%	2	168	+13.036%
2026-05-07	78.5000	78.5000	78.5000	78.5000	-6.714%	3	167	+20.510%
2026-05-05	84.1500	84.1500	84.1500	84.1500	+2.622%	3	164	+12.418%
2026-05-01	82.0100	82.0100	82.0000	82.0000	-1.205%	78	139	+15.366%
2026-04-30	85.0500	85.0500	83.0000	83.0000	+15.358%	9	139	+13.976%
2026-04-27	71.9500	71.9500	71.9500	71.9500	0.000%	1	136	+31.480%
2026-04-22	71.9500	71.9500	71.9500	71.9500	+2.493%	6	136	+31.480%
2026-04-17	72.0000	72.0000	70.2000	70.2000	-3.967%	9	130	+34.758%
2026-04-15	73.8000	73.8000	72.7700	73.1000	-14.413%	4	130	+29.412%
2026-04-10	85.4100	85.4100	85.4100	85.4100	+0.188%	2	128	+10.760%
2026-04-09	85.2500	85.2500	85.2500	85.2500	-0.129%	8	128	+10.968%
2026-04-08	85.3600	85.3600	85.3600	85.3600	-13.155%	1	120	+10.825%
2026-04-01	100.0000	100.0000	98.2900	98.2900	-4.804%	2	120	-3.754%
2026-03-31	103.2500	103.2500	103.2500	103.2500	-13.569%	1	119	-8.378%
2026-03-30	119.4600	119.4600	119.4600	119.4600	+0.033%	3	118	-20.810%
2026-03-27	110.5500	121.0000	110.5500	119.4200	+7.936%	10	121	-20.784%
2026-03-26	97.7000	110.6400	97.7000	110.6400	+18.840%	5	121	-14.497%
2026-03-20	93.1000	93.1000	93.1000	93.1000	+3.502%	1	120	+1.611%
2026-03-19	89.0000	89.9500	89.0000	89.9500	+9.428%	51	119	+5.170%
2026-03-16	82.2000	82.2000	82.2000	82.2000	-5.387%	1	68	+15.085%
2026-03-13	86.8800	86.8800	86.8800	86.8800	+5.758%	1	67	+8.886%
2026-02-27	82.0200	82.1500	82.0200	82.1500	-1.024%	20	67	+15.155%
2026-02-24	83.0000	83.0000	83.0000	83.0000	+7.680%	2	57	+13.976%
2026-02-20	77.2000	77.2000	77.0000	77.0800	-5.365%	17	57	+22.730%
2026-02-18	81.4500	81.4500	81.4500	81.4500	-0.025%	15	58	+16.145%
2026-02-17	81.2200	81.4700	81.2200	81.4700	+1.318%	2	43	+16.116%
2026-02-13	80.4100	80.4100	80.4100	80.4100	+12.210%	1	42	+17.647%
2026-02-09	73.8000	73.8000	71.6600	71.6600	-5.086%	2	42	+32.012%
2026-02-06	78.5300	78.5300	75.5000	75.5000	+4.296%	2	43	+25.298%
2026-02-05	72.3000	72.3900	72.3000	72.3900	-0.768%	2	41	+30.681%
2026-02-04	71.4400	72.9500	71.4400	72.9500	+11.972%	3	40	+29.678%
2026-02-03	65.1900	65.1900	65.1500	65.1500	+4.173%	11	40	+45.203%
2026-02-02	63.0300	63.0300	61.6000	62.5400	+0.904%	16	50	+51.263%
2026-01-30	61.8500	61.9800	61.8500	61.9800	+3.906%	2	44	+52.630%
2026-01-29	59.5000	59.6500	59.5000	59.6500	-19.717%	2	43	+58.592%
2026-01-28	74.5000	74.5000	74.3000	74.3000	-1.262%	8	42	+27.322%
2026-01-26	76.1600	76.1600	75.2500	75.2500	-3.003%	2	45	+25.714%
2026-01-23	77.5800	77.5800	77.5800	77.5800	-14.841%	1	45	+21.939%
2026-01-21	91.1000	91.1000	91.1000	91.1000	+2.938%	20	46	+3.842%
2026-01-20	88.1200	88.5000	87.8000	88.5000	+3.147%	14	56	+6.893%
2026-01-14	85.8000	85.8000	85.8000	85.8000	+3.249%	1	42	+10.256%
2026-01-13	79.5900	83.1000	79.5900	83.1000	+7.462%	6	41	+13.839%
2026-01-12	77.2000	77.3300	77.2000	77.3300	+1.750%	20	35	+22.333%
2026-01-09	76.0000	76.0000	76.0000	76.0000	-2.439%	2	15	+24.474%
2026-01-08	77.9000	77.9000	77.9000	77.9000	+5.886%	10	13	+21.438%
2026-01-06	73.5700	73.5700	73.5700	73.5700	0.000%	3	3	+28.585%