Dark

META20280616P600
META Jun 16 2028 600.00 Put (META280616P00600000)
option OPRA

EOD

Sep 16, 2026

87.00-2.739%(-2.45)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	86.7500	87.1500	86.7500	87.0000	-2.739%	38	434	0.000%
2026-09-14	91.0000	92.9800	89.4500	89.4500	-7.411%	5	401	-2.739%
2026-09-09	97.7500	97.7500	96.6100	96.6100	-8.383%	22	401	-9.947%
2026-09-04	105.6000	105.6000	105.4500	105.4500	+0.668%	2	402	-17.496%
2026-09-03	105.5600	105.5600	104.7500	104.7500	-14.699%	502	402	-16.945%
2026-09-01	122.8000	122.8000	122.8000	122.8000	+1.162%	47	626	-29.153%
2026-08-28	122.5000	122.5000	121.3900	121.3900	-1.309%	2	613	-28.330%
2026-08-26	125.0500	125.0500	123.0000	123.0000	-3.111%	3	615	-29.268%
2026-08-25	126.9500	126.9500	126.9500	126.9500	-4.275%	100	614	-31.469%
2026-08-21	134.4500	134.4500	132.6200	132.6200	-2.234%	2	536	-34.399%
2026-08-20	135.6500	135.6500	135.6500	135.6500	+1.231%	5	537	-35.864%
2026-08-19	133.2500	134.0500	133.2500	134.0000	+0.540%	502	537	-35.075%
2026-08-18	133.2800	133.2800	133.2800	133.2800	+16.503%	1	190	-34.724%
2026-08-10	114.5000	114.5000	114.4000	114.4000	-3.582%	2	189	-23.951%
2026-08-07	118.6500	118.6500	118.6500	118.6500	-10.923%	5	188	-26.675%
2026-07-31	134.7800	134.7800	133.2000	133.2000	-5.539%	5	185	-34.685%
2026-07-30	142.4900	144.1500	141.0100	141.0100	+15.204%	51	190	-38.302%
2026-07-29	122.4000	122.4000	122.4000	122.4000	+4.259%	1	187	-28.922%
2026-07-27	117.4000	117.4000	117.4000	117.4000	+0.196%	1	188	-25.894%
2026-07-24	117.1700	117.1700	117.1700	117.1700	-4.546%	1	187	-25.749%
2026-07-23	122.7500	122.7500	122.7500	122.7500	+8.102%	1	186	-29.124%
2026-07-17	111.8800	115.4000	111.8800	113.5500	+11.127%	16	185	-23.382%
2026-07-10	97.5000	102.1800	97.5000	102.1800	-8.922%	27	173	-14.856%
2026-07-09	123.0000	123.3500	112.1900	112.1900	-1.154%	23	175	-22.453%
2026-07-08	112.8000	113.5000	112.8000	113.5000	-3.527%	2	162	-23.348%
2026-07-02	117.6500	117.6500	117.6500	117.6500	+6.955%	1	162	-26.052%
2026-07-01	110.0000	110.0000	110.0000	110.0000	-12.560%	10	162	-20.909%
2026-06-30	125.8000	125.8000	125.8000	125.8000	-4.502%	5	157	-30.843%
2026-06-25	134.2000	134.2000	131.7300	131.7300	+8.099%	21	152	-33.956%
2026-06-18	121.8600	121.8600	121.8600	121.8600	-2.199%	2	173	-28.607%
2026-06-12	125.2400	125.2400	124.6000	124.6000	+0.687%	11	173	-30.177%
2026-06-11	123.7500	123.7500	123.7500	123.7500	+1.894%	1	163	-29.697%
2026-06-10	121.9000	121.9000	121.4500	121.4500	+4.186%	2	162	-28.366%
2026-06-09	114.9300	116.5700	113.5000	116.5700	+0.146%	4	164	-25.367%
2026-06-08	116.3500	116.4000	116.3500	116.4000	+1.086%	20	164	-25.258%
2026-06-05	105.6700	115.1500	105.6700	115.1500	+17.225%	5	144	-24.446%
2026-06-04	99.1900	99.1900	98.2300	98.2300	-6.206%	3	141	-11.432%
2026-06-03	107.2000	107.2000	104.7300	104.7300	-6.782%	3	142	-16.929%
2026-06-02	112.3500	112.3500	112.3500	112.3500	+4.463%	1	143	-22.563%
2026-06-01	108.4300	110.3600	107.5500	107.5500	+9.577%	5	142	-19.107%
2026-05-29	97.9900	98.1500	97.9900	98.1500	+0.471%	2	139	-11.360%
2026-05-28	97.6900	97.6900	97.6900	97.6900	-0.812%	1	139	-10.943%
2026-05-27	102.6900	102.6900	98.4900	98.4900	-5.516%	4	138	-11.666%
2026-05-26	103.3800	104.2400	103.3800	104.2400	-1.790%	3	140	-16.539%
2026-05-21	107.6900	107.6900	106.0700	106.1400	-0.394%	40	139	-18.033%
2026-05-20	108.1700	108.1700	106.5600	106.5600	-0.112%	4	139	-18.356%
2026-05-19	105.7200	106.6800	104.7200	106.6800	+1.600%	5	115	-18.448%
2026-05-18	106.1900	106.5600	103.3200	105.0000	+2.140%	4	115	-17.143%
2026-05-14	102.8800	102.8800	102.8000	102.8000	+1.181%	3	115	-15.370%
2026-05-13	101.6000	101.6000	101.6000	101.6000	-5.926%	1	116	-14.370%
2026-05-11	108.0000	108.0000	108.0000	108.0000	+1.209%	1	116	-19.444%
2026-05-08	104.6300	106.7200	104.6300	106.7100	+2.952%	3	115	-18.471%
2026-05-07	103.4700	103.6500	103.2500	103.6500	-3.983%	9	116	-16.064%
2026-05-05	107.9500	107.9500	107.9500	107.9500	+1.029%	2	116	-19.407%
2026-04-30	108.1600	110.2200	106.8500	106.8500	+17.936%	12	118	-18.577%
2026-04-29	92.3200	92.5300	90.3500	90.6000	-2.790%	17	108	-3.974%
2026-04-28	93.2000	93.2000	93.2000	93.2000	+0.507%	1	92	-6.652%
2026-04-20	92.7300	92.7300	92.7300	92.7300	+3.401%	1	91	-6.179%
2026-04-17	89.6800	89.6800	89.6800	89.6800	-3.310%	1	90	-2.988%
2026-04-15	93.7000	93.7000	92.7500	92.7500	-3.516%	4	91	-6.199%
2026-04-14	100.5000	100.5000	96.1300	96.1300	-8.708%	4	87	-9.498%
2026-04-13	106.4000	106.4000	105.3000	105.3000	-2.119%	25	87	-17.379%
2026-04-10	105.2000	107.5800	105.2000	107.5800	-0.009%	3	105	-19.130%
2026-04-09	107.5000	107.5900	107.4300	107.5900	-2.324%	4	104	-19.137%
2026-04-08	115.3500	115.3500	110.1500	110.1500	-23.851%	2	103	-21.017%
2026-03-30	144.6500	144.6500	144.6500	144.6500	-2.835%	1	101	-39.855%
2026-03-27	151.2600	151.2600	148.8700	148.8700	+7.425%	3	102	-41.560%
2026-03-26	122.9900	138.5800	122.9900	138.5800	+19.229%	57	103	-37.220%
2026-03-20	116.2300	116.2300	116.2300	116.2300	+2.099%	1	90	-25.148%
2026-03-19	111.3000	114.2400	111.3000	113.8400	+3.312%	58	89	-23.577%
2026-03-18	110.1900	110.1900	110.1900	110.1900	+5.647%	1	58	-21.045%
2026-03-17	104.6500	104.6500	104.3000	104.3000	-6.775%	3	58	-16.587%
2026-03-13	108.5000	111.8800	108.5000	111.8800	+15.579%	4	57	-22.238%
2026-03-10	96.8000	96.8000	96.8000	96.8000	-6.923%	3	54	-10.124%
2026-03-09	104.0000	104.0000	104.0000	104.0000	+10.053%	1	54	-16.346%
2026-03-04	94.5000	94.5000	94.5000	94.5000	-7.895%	1	53	-7.937%
2026-02-27	102.6000	102.6000	102.6000	102.6000	+2.242%	1	54	-15.205%
2026-02-25	100.1000	100.3500	100.1000	100.3500	+0.753%	2	51	-13.303%
2026-02-20	100.1000	100.8000	97.9000	99.6000	-3.722%	33	51	-12.651%
2026-02-18	103.4500	103.4500	103.4500	103.4500	-0.957%	15	60	-15.901%
2026-02-17	106.7100	106.7100	104.4500	104.4500	+1.250%	2	60	-16.707%
2026-02-13	103.1600	103.1600	103.1600	103.1600	+2.667%	1	60	-15.665%
2026-02-12	100.4800	100.4800	100.4800	100.4800	+9.206%	1	60	-13.416%
2026-02-09	92.0100	92.0100	92.0100	92.0100	-8.247%	1	60	-5.445%
2026-02-06	100.2800	100.2800	100.2800	100.2800	+7.597%	1	60	-13.243%
2026-02-05	92.8900	93.2000	92.8900	93.2000	-0.395%	2	59	-6.652%
2026-02-04	93.5700	93.5700	93.5700	93.5700	+7.182%	1	58	-7.021%
2026-02-03	87.1400	87.3000	87.1400	87.3000	+8.178%	2	58	-0.344%
2026-02-02	81.6000	82.2200	80.7000	80.7000	+0.461%	49	57	+7.807%
2026-01-30	79.1000	80.3300	79.1000	80.3300	+4.257%	7	36	+8.303%
2026-01-29	81.5000	81.5000	77.0500	77.0500	-19.319%	4	33	+12.914%
2026-01-28	94.7600	95.5000	94.7600	95.5000	-1.139%	4	31	-8.901%
2026-01-27	96.6000	96.6000	96.6000	96.6000	-1.156%	1	29	-9.938%
2026-01-23	101.3000	101.3000	97.7300	97.7300	-4.092%	12	30	-10.979%
2026-01-22	102.0000	102.0000	101.9000	101.9000	-10.536%	2	23	-14.622%
2026-01-20	111.1500	113.9000	111.1500	113.9000	+7.656%	13	21	-23.617%
2026-01-16	105.8000	105.8000	105.8000	105.8000	-0.189%	1	10	-17.769%
2026-01-15	107.7400	108.4000	106.0000	106.0000	-3.046%	5	10	-17.925%
2026-01-14	108.6000	109.3300	108.6000	109.3300	+2.715%	4	8	-20.424%
2026-01-13	106.4900	106.5000	106.4400	106.4400	+7.755%	3	7	-18.264%
2026-01-12	98.7800	98.7800	98.7800	98.7800	-2.198%	1	5	-11.925%
2026-01-08	102.9000	102.9000	100.3300	101.0000	0.000%	4	4	-13.861%