Dark

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

EOD

Jul 23, 2026

20.30+11.233%(+2.05)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	20.0000	20.3000	20.0000	20.3000	+11.233%	11	1,485	0.000%
2026-07-22	17.7800	18.2500	17.7600	18.2500	+10.942%	4	1,482	+11.233%
2026-07-21	16.4000	16.4500	16.4000	16.4500	-3.178%	6	1,476	+23.404%
2026-07-20	17.0000	17.0400	16.5800	16.9900	-6.133%	44	1,476	+19.482%
2026-07-17	18.6000	19.0000	18.0500	18.1000	+11.659%	42	1,445	+12.155%
2026-07-13	16.3100	16.3200	16.2100	16.2100	+0.997%	9	1,440	+25.231%
2026-07-10	15.1000	16.0500	15.1000	16.0500	-17.903%	7	1,443	+26.480%
2026-07-09	19.5000	19.5500	19.4000	19.5500	-7.565%	3	1,447	+3.836%
2026-07-02	18.4200	21.1500	18.4200	21.1500	+27.027%	26	1,447	-4.019%
2026-07-01	17.9100	17.9100	15.9000	16.6500	-26.000%	14	1,447	+21.922%
2026-06-29	22.5000	22.5000	22.5000	22.5000	-10.072%	1	1,451	-9.778%
2026-06-26	24.8500	25.0200	23.8500	25.0200	-1.302%	11	1,450	-18.865%
2026-06-25	23.9700	25.3500	23.9700	25.3500	+11.380%	13	1,453	-19.921%
2026-06-23	21.6900	22.7600	21.6900	22.7600	-2.610%	24	1,452	-10.808%
2026-06-22	23.1100	23.3700	23.1100	23.3700	+7.202%	2	1,454	-13.136%
2026-06-18	22.3100	22.3100	21.8000	21.8000	-3.965%	18	1,447	-6.881%
2026-06-17	21.2500	22.7000	21.1500	22.7000	+24.384%	6	1,447	-10.573%
2026-06-15	20.0000	20.0400	18.2500	18.2500	-21.539%	80	1,447	+11.233%
2026-06-12	22.6200	23.5500	22.6200	23.2600	+2.648%	15	1,398	-12.726%
2026-06-11	24.0200	24.3500	22.6600	22.6600	+1.843%	8	1,388	-10.415%
2026-06-10	21.0000	22.3000	20.9600	22.2500	+10.040%	21	1,391	-8.764%
2026-06-09	19.5000	20.2200	19.5000	20.2200	-1.845%	2	1,381	+0.396%
2026-06-08	20.6000	20.6000	20.1000	20.6000	+1.129%	18	1,381	-1.456%
2026-06-05	20.2500	20.3700	20.2500	20.3700	+30.661%	2	1,377	-0.344%
2026-06-04	14.5500	15.6000	14.5500	15.5900	-5.228%	23	1,377	+30.212%
2026-06-03	16.5000	16.5000	16.4500	16.4500	-8.611%	20	1,386	+23.404%
2026-06-02	18.0000	18.0000	18.0000	18.0000	-4.255%	1	1,396	+12.778%
2026-06-01	18.8000	18.8000	18.8000	18.8000	+22.078%	1	1,396	+7.979%
2026-05-28	15.4000	15.4000	15.4000	15.4000	-0.324%	1	1,396	+31.818%
2026-05-27	16.4100	16.4100	15.3500	15.4500	-7.319%	12	1,396	+31.392%
2026-05-22	16.9000	16.9000	16.6700	16.6700	-5.819%	5	1,398	+21.776%
2026-05-20	18.1500	18.1500	17.6500	17.7000	-4.117%	39	1,393	+14.689%
2026-05-19	18.3400	18.4600	18.3400	18.4600	+5.185%	3	1,371	+9.967%
2026-05-15	17.7500	17.7500	17.5500	17.5500	-5.135%	3	1,371	+15.670%
2026-05-13	18.8500	18.9600	18.5000	18.5000	-2.272%	21	1,368	+9.730%
2026-05-12	19.0500	19.1000	18.9300	18.9300	+1.230%	89	1,363	+7.237%
2026-05-11	18.7000	18.7500	18.7000	18.7000	+2.747%	22	1,363	+8.556%
2026-05-08	18.1500	18.2000	18.1500	18.2000	+1.393%	2	1,330	+11.538%
2026-05-06	17.9500	17.9500	17.9500	17.9500	-6.266%	1,000	1,329	+13.092%
2026-05-05	18.7000	19.2200	18.7000	19.1500	+4.645%	4	576	+6.005%
2026-05-04	18.3000	18.3000	18.3000	18.3000	-1.613%	1	576	+10.929%
2026-05-01	18.6000	18.6000	18.6000	18.6000	-1.691%	1	574	+9.140%
2026-04-30	18.9100	19.0000	18.9100	18.9200	+21.594%	6	574	+7.294%
2026-04-29	15.5600	15.5600	15.5600	15.5600	-0.192%	1	572	+30.463%
2026-04-28	15.5000	15.5900	15.5000	15.5900	+0.257%	24	573	+30.212%
2026-04-27	15.5500	15.5500	15.5500	15.5500	-2.201%	2	574	+30.547%
2026-04-24	15.9000	15.9000	15.9000	15.9000	+0.633%	5	576	+27.673%
2026-04-22	15.8500	15.8500	15.8000	15.8000	-2.167%	2	581	+28.481%
2026-04-21	16.4000	16.4000	16.1500	16.1500	-8.757%	16	581	+25.697%
2026-04-14	18.3300	18.3700	17.7000	17.7000	-20.628%	8	581	+14.689%
2026-04-10	22.3000	22.3000	22.3000	22.3000	-2.535%	10	579	-8.969%
2026-04-09	22.8800	22.8800	22.8800	22.8800	-11.489%	1	584	-11.276%
2026-04-08	25.7500	25.8500	25.7500	25.8500	-11.229%	2	584	-21.470%
2026-04-06	29.1200	29.1200	29.1200	29.1200	-4.650%	1	586	-30.288%
2026-04-02	30.5400	30.5400	30.5400	30.5400	-4.563%	1	585	-33.530%
2026-03-31	33.3500	33.3500	32.0000	32.0000	-21.951%	67	585	-36.563%
2026-03-27	37.1200	41.0000	37.1200	41.0000	+13.354%	12	549	-50.488%
2026-03-26	29.8000	36.4000	29.8000	36.1700	+42.122%	61	540	-43.876%
2026-03-23	24.5800	25.4500	24.5800	25.4500	+11.868%	50	526	-20.236%
2026-03-16	22.7500	22.7500	22.7500	22.7500	-8.635%	19	515	-10.769%
2026-03-13	24.9000	24.9000	24.9000	24.9000	+5.732%	3	496	-18.474%
2026-03-09	23.5500	23.5500	23.5500	23.5500	+7.192%	3	499	-13.800%
2026-03-06	21.9700	21.9700	21.9700	21.9700	+7.696%	1	497	-7.601%
2026-03-02	20.4000	20.4000	20.4000	20.4000	-1.687%	1	496	-0.490%
2026-02-27	20.7500	20.7500	20.7500	20.7500	+0.484%	2	496	-2.169%
2026-02-18	20.7000	20.7000	20.6500	20.6500	-3.097%	150	494	-1.695%
2026-02-17	22.2400	22.2400	21.3100	21.3100	+5.967%	4	344	-4.740%
2026-02-12	19.0000	20.1100	19.0000	20.1100	+16.715%	4	346	+0.945%
2026-02-09	17.4000	17.4000	17.2300	17.2300	-8.107%	4	343	+17.818%
2026-02-06	19.0500	19.0500	18.7500	18.7500	-1.523%	7	340	+8.267%
2026-02-05	17.8500	19.0400	17.6500	19.0400	+42.622%	67	337	+6.618%
2026-01-30	13.1500	13.3500	13.1500	13.3500	-0.743%	16	327	+52.060%
2026-01-29	13.4500	13.4500	13.4500	13.4500	-27.649%	1	326	+50.929%
2026-01-27	18.5600	18.5900	18.5600	18.5900	-1.222%	2	326	+9.198%
2026-01-26	18.7900	18.8200	18.7900	18.8200	-4.949%	2	326	+7.864%
2026-01-23	19.7600	19.8000	19.7600	19.8000	-3.415%	2	326	+2.525%
2026-01-22	20.6200	20.6200	20.5000	20.5000	-14.226%	4	326	-0.976%
2026-01-20	23.8400	23.9000	23.8400	23.9000	+13.056%	2	323	-15.063%
2026-01-16	21.2500	21.2500	21.1400	21.1400	-7.077%	16	306	-3.974%
2026-01-14	22.7500	22.7500	22.7500	22.7500	+5.863%	1	306	-10.769%
2026-01-13	21.4600	21.4900	21.4600	21.4900	+16.477%	2	307	-5.537%
2026-01-05	18.4500	18.4500	18.4500	18.4500	-5.627%	1	308	+10.027%
2025-12-19	19.5500	19.5500	19.5500	19.5500	-4.912%	1	308	+3.836%
2025-12-05	20.5600	20.5600	20.5600	20.5600	-3.019%	1	309	-1.265%
2025-12-04	21.2000	21.2000	21.2000	21.2000	-11.111%	1	309	-4.245%
2025-12-01	23.2000	23.8500	23.2000	23.8500	+3.696%	2	310	-14.885%
2025-11-28	23.0000	23.0000	23.0000	23.0000	-22.585%	1	308	-11.739%
2025-11-19	29.7100	29.7100	29.7100	29.7100	-5.981%	2	308	-31.673%
2025-11-18	31.6000	31.6000	31.6000	31.6000	+11.268%	3	306	-35.759%
2025-11-17	28.4000	28.4000	28.4000	28.4000	+12.032%	2	303	-28.521%
2025-11-10	25.0600	25.3500	25.0600	25.3500	-9.464%	32	304	-19.921%
2025-11-07	27.6000	28.0000	27.5100	28.0000	+7.075%	28	309	-27.500%
2025-11-06	26.0500	26.2500	26.0500	26.1500	+0.384%	14	302	-22.371%
2025-11-05	26.0500	26.0500	26.0500	26.0500	+9.454%	5	310	-22.073%
2025-10-31	23.9100	23.9100	23.8000	23.8000	+3.478%	2	310	-14.706%
2025-10-30	22.8000	23.4000	22.8000	23.0000	+36.095%	14	309	-11.739%
2025-10-22	16.6500	16.9000	16.6500	16.9000	-1.458%	2	318	+20.118%
2025-10-20	17.1500	17.1500	17.1500	17.1500	-15.350%	1	318	+18.367%
2025-10-16	19.6000	20.2600	19.6000	20.2600	+18.480%	10	317	+0.197%
2025-10-09	17.1500	17.1500	17.1000	17.1000	-8.507%	3	324	+18.713%
2025-10-07	18.5500	18.6900	18.4100	18.6900	-3.211%	4	324	+8.614%
2025-10-06	19.3100	19.3100	19.3100	19.3100	+10.343%	3	324	+5.127%
2025-10-02	17.3500	17.6000	17.3500	17.5000	-1.408%	8	324	+16.000%
2025-10-01	17.7500	17.7500	17.7500	17.7500	+10.799%	1	327	+14.366%
2025-09-30	16.0200	16.0200	16.0200	16.0200	+15.252%	10	327	+26.717%
2025-09-23	14.2500	14.2500	13.9000	13.9000	+7.336%	20	319	+46.043%
2025-09-18	12.9500	12.9500	12.9500	12.9500	-5.474%	1	300	+56.757%
2025-09-17	13.7000	13.7000	13.6500	13.7000	-5.190%	12	300	+48.175%
2025-09-08	14.5000	14.5000	14.4500	14.4500	-4.620%	14	304	+40.484%
2025-09-03	15.2000	15.2000	15.1500	15.1500	+1.338%	2	292	+33.993%
2025-08-28	15.0000	15.0000	14.9500	14.9500	-1.645%	2	290	+35.786%
2025-08-26	15.0500	15.2000	15.0500	15.2000	+11.765%	6	288	+33.553%
2025-08-05	13.6000	13.6000	13.6000	13.6000	-19.717%	1	282	+49.265%
2025-07-30	16.7000	16.9400	16.7000	16.9400	-0.059%	2	281	+19.835%
2025-07-29	17.0500	17.0500	16.9500	16.9500	+0.893%	206	281	+19.764%
2025-07-28	16.7300	16.8000	16.7300	16.8000	-12.500%	6	77	+20.833%
2025-07-21	19.2000	19.2000	19.2000	19.2000	-4.950%	1	77	+5.729%
2025-07-16	20.0300	20.5400	20.0300	20.2000	0.000%	79	77	+0.495%