Dark

META20270617P420
META Jun 17 2027 420.00 Put (META270617P00420000)
option OPRA

EOD

Sep 17, 2026

8.80-1.786%(-0.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.2500	9.2500	8.8000	8.8000	-1.786%	3	4,507	0.000%
2026-09-16	8.9600	8.9600	8.9600	8.9600	-7.150%	1	4,506	-1.786%
2026-09-14	10.0500	10.3500	9.6500	9.6500	-9.390%	16	4,507	-8.808%
2026-09-11	11.2500	11.2500	10.6500	10.6500	-5.333%	16	4,508	-17.371%
2026-09-10	11.2500	11.2500	11.2500	11.2500	+3.687%	15	4,507	-21.778%
2026-09-09	11.2000	11.8500	10.8000	10.8500	-15.367%	18	4,495	-18.894%
2026-09-08	12.8200	12.8200	12.8200	12.8200	-1.762%	1	4,499	-31.357%
2026-09-04	12.8500	13.0500	12.7500	13.0500	+1.163%	55	4,502	-32.567%
2026-09-03	13.3000	13.3000	12.7800	12.9000	-14.286%	15	4,502	-31.783%
2026-09-02	15.0500	15.2500	15.0500	15.0500	-8.232%	8	4,506	-41.528%
2026-09-01	16.4000	16.4000	16.4000	16.4000	-3.699%	1	4,505	-46.341%
2026-08-31	17.3000	17.5000	17.0300	17.0300	-2.686%	903	4,505	-48.326%
2026-08-28	16.4000	17.5000	16.2500	17.5000	-4.372%	3	3,602	-49.714%
2026-08-26	19.5000	19.5000	18.3000	18.3000	-8.500%	2	3,601	-51.913%
2026-08-25	19.9500	20.0000	19.7500	20.0000	-6.977%	353	3,600	-56.000%
2026-08-24	21.7500	21.8500	21.5000	21.5000	-1.826%	32	3,597	-59.070%
2026-08-21	22.0000	22.4500	21.9000	21.9000	-2.537%	3	3,581	-59.817%
2026-08-19	24.1000	24.1000	22.4700	22.4700	-3.810%	6	3,579	-60.837%
2026-08-18	21.4000	23.3600	21.4000	23.3600	+21.984%	85	3,577	-62.329%
2026-08-17	18.9000	19.5000	18.9000	19.1500	+19.315%	8	3,571	-54.047%
2026-08-14	16.2700	16.4000	16.0500	16.0500	-4.748%	208	3,573	-45.171%
2026-08-13	17.1500	17.1500	16.8500	16.8500	-5.070%	2	3,378	-47.774%
2026-08-12	17.4800	17.7500	17.4800	17.7500	+11.987%	16	3,378	-50.423%
2026-08-11	15.5000	15.8500	15.4500	15.8500	-8.382%	22	3,378	-44.479%
2026-08-10	17.5000	17.5000	16.8500	17.3000	-3.942%	9	3,360	-49.133%
2026-08-07	18.0100	18.0100	18.0100	18.0100	-5.459%	1	3,357	-51.138%
2026-08-06	19.0500	19.0500	19.0500	19.0500	+1.330%	3	3,357	-53.806%
2026-08-05	17.8000	18.9500	17.8000	18.8000	-0.529%	6	3,360	-53.191%
2026-08-04	19.3000	19.4000	18.9000	18.9000	+5.292%	10	3,360	-53.439%
2026-08-03	20.5600	20.5600	17.6500	17.9500	-23.617%	3	3,355	-50.975%
2026-07-31	21.9000	24.2500	21.9000	23.5000	-7.843%	6	3,355	-62.553%
2026-07-30	27.8000	27.8000	25.5000	25.5000	+36.364%	1,533	3,315	-65.490%
2026-07-29	19.9500	19.9500	18.7000	18.7000	-3.109%	608	2,106	-52.941%
2026-07-28	19.3500	19.3500	19.3000	19.3000	+2.550%	24	1,504	-54.404%
2026-07-27	18.8100	18.8200	18.8100	18.8200	-0.106%	2	1,488	-53.241%
2026-07-24	18.8500	18.9900	18.8400	18.8400	-7.192%	8	1,488	-53.291%
2026-07-23	20.0000	20.3000	20.0000	20.3000	+11.233%	11	1,485	-56.650%
2026-07-22	17.7800	18.2500	17.7600	18.2500	+10.942%	4	1,482	-51.781%
2026-07-21	16.4000	16.4500	16.4000	16.4500	-3.178%	6	1,476	-46.505%
2026-07-20	17.0000	17.0400	16.5800	16.9900	-6.133%	44	1,476	-48.205%
2026-07-17	18.6000	19.0000	18.0500	18.1000	+11.659%	42	1,445	-51.381%
2026-07-13	16.3100	16.3200	16.2100	16.2100	+0.997%	9	1,440	-45.713%
2026-07-10	15.1000	16.0500	15.1000	16.0500	-17.903%	7	1,443	-45.171%
2026-07-09	19.5000	19.5500	19.4000	19.5500	-7.565%	3	1,447	-54.987%
2026-07-02	18.4200	21.1500	18.4200	21.1500	+27.027%	26	1,447	-58.392%
2026-07-01	17.9100	17.9100	15.9000	16.6500	-26.000%	14	1,447	-47.147%
2026-06-29	22.5000	22.5000	22.5000	22.5000	-10.072%	1	1,451	-60.889%
2026-06-26	24.8500	25.0200	23.8500	25.0200	-1.302%	11	1,450	-64.828%
2026-06-25	23.9700	25.3500	23.9700	25.3500	+11.380%	13	1,453	-65.286%
2026-06-23	21.6900	22.7600	21.6900	22.7600	-2.610%	24	1,452	-61.336%
2026-06-22	23.1100	23.3700	23.1100	23.3700	+7.202%	2	1,454	-62.345%
2026-06-18	22.3100	22.3100	21.8000	21.8000	-3.965%	18	1,447	-59.633%
2026-06-17	21.2500	22.7000	21.1500	22.7000	+24.384%	6	1,447	-61.233%
2026-06-15	20.0000	20.0400	18.2500	18.2500	-21.539%	80	1,447	-51.781%
2026-06-12	22.6200	23.5500	22.6200	23.2600	+2.648%	15	1,398	-62.167%
2026-06-11	24.0200	24.3500	22.6600	22.6600	+1.843%	8	1,388	-61.165%
2026-06-10	21.0000	22.3000	20.9600	22.2500	+10.040%	21	1,391	-60.449%
2026-06-09	19.5000	20.2200	19.5000	20.2200	-1.845%	2	1,381	-56.479%
2026-06-08	20.6000	20.6000	20.1000	20.6000	+1.129%	18	1,381	-57.282%
2026-06-05	20.2500	20.3700	20.2500	20.3700	+30.661%	2	1,377	-56.799%
2026-06-04	14.5500	15.6000	14.5500	15.5900	-5.228%	23	1,377	-43.554%
2026-06-03	16.5000	16.5000	16.4500	16.4500	-8.611%	20	1,386	-46.505%
2026-06-02	18.0000	18.0000	18.0000	18.0000	-4.255%	1	1,396	-51.111%
2026-06-01	18.8000	18.8000	18.8000	18.8000	+22.078%	1	1,396	-53.191%
2026-05-28	15.4000	15.4000	15.4000	15.4000	-0.324%	1	1,396	-42.857%
2026-05-27	16.4100	16.4100	15.3500	15.4500	-7.319%	12	1,396	-43.042%
2026-05-22	16.9000	16.9000	16.6700	16.6700	-5.819%	5	1,398	-47.211%
2026-05-20	18.1500	18.1500	17.6500	17.7000	-4.117%	39	1,393	-50.282%
2026-05-19	18.3400	18.4600	18.3400	18.4600	+5.185%	3	1,371	-52.329%
2026-05-15	17.7500	17.7500	17.5500	17.5500	-5.135%	3	1,371	-49.858%
2026-05-13	18.8500	18.9600	18.5000	18.5000	-2.272%	21	1,368	-52.432%
2026-05-12	19.0500	19.1000	18.9300	18.9300	+1.230%	89	1,363	-53.513%
2026-05-11	18.7000	18.7500	18.7000	18.7000	+2.747%	22	1,363	-52.941%
2026-05-08	18.1500	18.2000	18.1500	18.2000	+1.393%	2	1,330	-51.648%
2026-05-06	17.9500	17.9500	17.9500	17.9500	-6.266%	1,000	1,329	-50.975%
2026-05-05	18.7000	19.2200	18.7000	19.1500	+4.645%	4	576	-54.047%
2026-05-04	18.3000	18.3000	18.3000	18.3000	-1.613%	1	576	-51.913%
2026-05-01	18.6000	18.6000	18.6000	18.6000	-1.691%	1	574	-52.688%
2026-04-30	18.9100	19.0000	18.9100	18.9200	+21.594%	6	574	-53.488%
2026-04-29	15.5600	15.5600	15.5600	15.5600	-0.192%	1	572	-43.445%
2026-04-28	15.5000	15.5900	15.5000	15.5900	+0.257%	24	573	-43.554%
2026-04-27	15.5500	15.5500	15.5500	15.5500	-2.201%	2	574	-43.408%
2026-04-24	15.9000	15.9000	15.9000	15.9000	+0.633%	5	576	-44.654%
2026-04-22	15.8500	15.8500	15.8000	15.8000	-2.167%	2	581	-44.304%
2026-04-21	16.4000	16.4000	16.1500	16.1500	-8.757%	16	581	-45.511%
2026-04-14	18.3300	18.3700	17.7000	17.7000	-20.628%	8	581	-50.282%
2026-04-10	22.3000	22.3000	22.3000	22.3000	-2.535%	10	579	-60.538%
2026-04-09	22.8800	22.8800	22.8800	22.8800	-11.489%	1	584	-61.538%
2026-04-08	25.7500	25.8500	25.7500	25.8500	-11.229%	2	584	-65.957%
2026-04-06	29.1200	29.1200	29.1200	29.1200	-4.650%	1	586	-69.780%
2026-04-02	30.5400	30.5400	30.5400	30.5400	-4.563%	1	585	-71.185%
2026-03-31	33.3500	33.3500	32.0000	32.0000	-21.951%	67	585	-72.500%
2026-03-27	37.1200	41.0000	37.1200	41.0000	+13.354%	12	549	-78.537%
2026-03-26	29.8000	36.4000	29.8000	36.1700	+42.122%	61	540	-75.670%
2026-03-23	24.5800	25.4500	24.5800	25.4500	+11.868%	50	526	-65.422%
2026-03-16	22.7500	22.7500	22.7500	22.7500	-8.635%	19	515	-61.319%
2026-03-13	24.9000	24.9000	24.9000	24.9000	+5.732%	3	496	-64.659%
2026-03-09	23.5500	23.5500	23.5500	23.5500	+7.192%	3	499	-62.633%
2026-03-06	21.9700	21.9700	21.9700	21.9700	+7.696%	1	497	-59.945%
2026-03-02	20.4000	20.4000	20.4000	20.4000	-1.687%	1	496	-56.863%
2026-02-27	20.7500	20.7500	20.7500	20.7500	+0.484%	2	496	-57.590%
2026-02-18	20.7000	20.7000	20.6500	20.6500	-3.097%	150	494	-57.385%
2026-02-17	22.2400	22.2400	21.3100	21.3100	+5.967%	4	344	-58.705%
2026-02-12	19.0000	20.1100	19.0000	20.1100	+16.715%	4	346	-56.241%
2026-02-09	17.4000	17.4000	17.2300	17.2300	-8.107%	4	343	-48.926%
2026-02-06	19.0500	19.0500	18.7500	18.7500	-1.523%	7	340	-53.067%
2026-02-05	17.8500	19.0400	17.6500	19.0400	+42.622%	67	337	-53.782%
2026-01-30	13.1500	13.3500	13.1500	13.3500	-0.743%	16	327	-34.082%
2026-01-29	13.4500	13.4500	13.4500	13.4500	-27.649%	1	326	-34.572%
2026-01-27	18.5600	18.5900	18.5600	18.5900	-1.222%	2	326	-52.663%
2026-01-26	18.7900	18.8200	18.7900	18.8200	-4.949%	2	326	-53.241%
2026-01-23	19.7600	19.8000	19.7600	19.8000	-3.415%	2	326	-55.556%
2026-01-22	20.6200	20.6200	20.5000	20.5000	-14.226%	4	326	-57.073%
2026-01-20	23.8400	23.9000	23.8400	23.9000	+13.056%	2	323	-63.180%
2026-01-16	21.2500	21.2500	21.1400	21.1400	-7.077%	16	306	-58.373%
2026-01-14	22.7500	22.7500	22.7500	22.7500	+5.863%	1	306	-61.319%
2026-01-13	21.4600	21.4900	21.4600	21.4900	+16.477%	2	307	-59.051%
2026-01-05	18.4500	18.4500	18.4500	18.4500	-5.627%	1	308	-52.304%
2025-12-19	19.5500	19.5500	19.5500	19.5500	-4.912%	1	308	-54.987%
2025-12-05	20.5600	20.5600	20.5600	20.5600	-3.019%	1	309	-57.198%
2025-12-04	21.2000	21.2000	21.2000	21.2000	-11.111%	1	309	-58.491%
2025-12-01	23.2000	23.8500	23.2000	23.8500	+3.696%	2	310	-63.103%
2025-11-28	23.0000	23.0000	23.0000	23.0000	-22.585%	1	308	-61.739%
2025-11-19	29.7100	29.7100	29.7100	29.7100	-5.981%	2	308	-70.380%
2025-11-18	31.6000	31.6000	31.6000	31.6000	+11.268%	3	306	-72.152%
2025-11-17	28.4000	28.4000	28.4000	28.4000	+12.032%	2	303	-69.014%
2025-11-10	25.0600	25.3500	25.0600	25.3500	-9.464%	32	304	-65.286%
2025-11-07	27.6000	28.0000	27.5100	28.0000	+7.075%	28	309	-68.571%
2025-11-06	26.0500	26.2500	26.0500	26.1500	+0.384%	14	302	-66.348%
2025-11-05	26.0500	26.0500	26.0500	26.0500	+9.454%	5	310	-66.219%
2025-10-31	23.9100	23.9100	23.8000	23.8000	+3.478%	2	310	-63.025%
2025-10-30	22.8000	23.4000	22.8000	23.0000	+36.095%	14	309	-61.739%
2025-10-22	16.6500	16.9000	16.6500	16.9000	-1.458%	2	318	-47.929%
2025-10-20	17.1500	17.1500	17.1500	17.1500	-15.350%	1	318	-48.688%
2025-10-16	19.6000	20.2600	19.6000	20.2600	+18.480%	10	317	-56.565%
2025-10-09	17.1500	17.1500	17.1000	17.1000	-8.507%	3	324	-48.538%
2025-10-07	18.5500	18.6900	18.4100	18.6900	-3.211%	4	324	-52.916%
2025-10-06	19.3100	19.3100	19.3100	19.3100	+10.343%	3	324	-54.428%
2025-10-02	17.3500	17.6000	17.3500	17.5000	-1.408%	8	324	-49.714%
2025-10-01	17.7500	17.7500	17.7500	17.7500	+10.799%	1	327	-50.423%
2025-09-30	16.0200	16.0200	16.0200	16.0200	+15.252%	10	327	-45.069%
2025-09-23	14.2500	14.2500	13.9000	13.9000	+7.336%	20	319	-36.691%
2025-09-18	12.9500	12.9500	12.9500	12.9500	-5.474%	1	300	-32.046%
2025-09-17	13.7000	13.7000	13.6500	13.7000	-5.190%	12	300	-35.766%
2025-09-08	14.5000	14.5000	14.4500	14.4500	-4.620%	14	304	-39.100%
2025-09-03	15.2000	15.2000	15.1500	15.1500	+1.338%	2	292	-41.914%
2025-08-28	15.0000	15.0000	14.9500	14.9500	-1.645%	2	290	-41.137%
2025-08-26	15.0500	15.2000	15.0500	15.2000	+11.765%	6	288	-42.105%
2025-08-05	13.6000	13.6000	13.6000	13.6000	-19.717%	1	282	-35.294%
2025-07-30	16.7000	16.9400	16.7000	16.9400	-0.059%	2	281	-48.052%
2025-07-29	17.0500	17.0500	16.9500	16.9500	+0.893%	206	281	-48.083%
2025-07-28	16.7300	16.8000	16.7300	16.8000	-12.500%	6	77	-47.619%
2025-07-21	19.2000	19.2000	19.2000	19.2000	-4.950%	1	77	-54.167%
2025-07-16	20.0300	20.5400	20.0300	20.2000	0.000%	79	77	-56.436%