Dark

META20270617P450
META Jun 17 2027 450.00 Put (META270617P00450000)
option OPRA

EOD

Sep 17, 2026

12.35-7.491%(-1.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.5500	12.5500	12.3500	12.3500	-7.491%	10	3,755	0.000%
2026-09-16	12.7000	13.3500	12.4500	13.3500	-0.522%	9	3,755	-7.491%
2026-09-15	12.9000	13.8800	12.6500	13.4200	-1.685%	13	3,749	-7.973%
2026-09-14	15.1500	15.1500	13.5000	13.6500	-10.726%	19	3,744	-9.524%
2026-09-11	14.9100	15.3900	14.9100	15.2900	-4.438%	24	3,752	-19.228%
2026-09-10	16.2500	16.2500	15.4500	16.0000	+4.099%	26	3,730	-22.813%
2026-09-09	15.5600	16.7500	15.0000	15.3700	-14.611%	890	3,734	-19.649%
2026-09-08	18.6000	18.6000	18.0000	18.0000	-1.907%	5	4,385	-31.389%
2026-09-04	18.0500	18.7500	18.0000	18.3500	-1.291%	59	4,425	-32.698%
2026-09-03	18.4500	19.1500	18.0500	18.5900	-13.615%	200	4,425	-33.566%
2026-09-02	22.0000	22.0000	20.9500	21.5200	-8.426%	26	4,432	-42.612%
2026-09-01	24.5300	24.5300	23.1000	23.5000	-3.728%	307	4,447	-47.447%
2026-08-31	25.0000	25.0000	24.4100	24.4100	-0.367%	67	4,149	-49.406%
2026-08-28	24.0000	25.1500	23.2800	24.5000	-5.039%	43	4,099	-49.592%
2026-08-27	24.3500	25.9000	24.3500	25.8000	+2.178%	9	4,133	-52.132%
2026-08-26	23.4500	26.8700	23.4500	25.2500	-9.140%	4	4,133	-51.089%
2026-08-25	28.0200	28.2500	27.5600	27.7900	-4.007%	39	4,133	-55.560%
2026-08-24	30.5000	30.5000	28.8100	28.9500	-4.455%	85	4,139	-57.340%
2026-08-21	31.0500	31.0800	30.3000	30.3000	-8.735%	7	4,129	-59.241%
2026-08-20	31.9400	33.2000	31.9400	33.2000	+6.240%	5	4,130	-62.801%
2026-08-19	33.0000	33.0000	30.2200	31.2500	-3.400%	46	4,127	-60.480%
2026-08-18	30.4500	32.3500	29.7000	32.3500	+22.306%	152	4,126	-61.824%
2026-08-17	24.7400	27.2000	24.7400	26.4500	+16.520%	357	4,025	-53.308%
2026-08-14	22.4800	22.7500	22.4800	22.7000	-3.404%	5	3,694	-45.595%
2026-08-13	23.5000	23.5000	23.5000	23.5000	-6.672%	1	3,696	-47.447%
2026-08-12	24.0000	25.2500	24.0000	25.1800	+11.564%	16	3,696	-50.953%
2026-08-11	22.4000	22.5700	21.5500	22.5700	-6.542%	31	3,684	-45.281%
2026-08-10	23.3400	24.3500	23.3400	24.1500	-3.012%	51	3,709	-48.861%
2026-08-07	24.9000	25.4500	24.6000	24.9000	-4.231%	95	3,680	-50.402%
2026-08-06	26.0000	26.0000	26.0000	26.0000	-1.141%	4	3,625	-52.500%
2026-08-05	25.0300	26.3000	25.0300	26.3000	+3.748%	4	3,625	-53.042%
2026-08-04	26.5000	26.9500	25.3500	25.3500	+2.840%	89	3,626	-51.282%
2026-08-03	27.4100	27.4100	24.3500	24.6500	-20.484%	92	3,615	-49.899%
2026-07-31	31.8000	33.0200	31.0000	31.0000	-9.224%	110	3,650	-60.161%
2026-07-30	35.0000	38.5000	34.1500	34.1500	+23.419%	1,530	3,573	-63.836%
2026-07-29	26.7000	27.6700	26.1500	27.6700	+4.218%	11	2,183	-55.367%
2026-07-28	27.2600	28.0000	26.0500	26.5500	-0.933%	43	2,181	-53.484%
2026-07-27	25.6000	26.8000	25.3500	26.8000	-2.545%	4	2,159	-53.918%
2026-07-24	26.5500	27.5000	25.6000	27.5000	0.000%	29	2,161	-55.091%
2026-07-23	26.8000	28.3000	26.8000	27.5000	+12.245%	11	2,160	-55.091%
2026-07-22	24.0000	24.5000	24.0000	24.5000	+9.865%	8	2,160	-49.592%
2026-07-21	22.2900	22.3000	22.2900	22.3000	-4.497%	6	2,153	-44.619%
2026-07-20	23.7500	23.7500	23.3500	23.3500	-12.152%	12	2,157	-47.109%
2026-07-17	25.0000	26.5800	24.8000	26.5800	+25.852%	5	2,147	-53.536%
2026-07-16	21.7900	21.7900	20.8400	21.1200	-0.705%	6	2,148	-41.525%
2026-07-15	22.6500	22.6500	20.9800	21.2700	-5.467%	78	2,151	-41.937%
2026-07-14	22.5000	22.5000	21.7000	22.5000	+1.124%	45	2,133	-45.111%
2026-07-13	22.6300	22.6500	22.0500	22.2500	+2.535%	159	2,116	-44.494%
2026-07-10	20.4500	21.7700	20.4500	21.7000	-13.683%	252	2,075	-43.088%
2026-07-09	30.5000	30.7000	24.8200	25.1400	-3.826%	36	2,150	-50.875%
2026-07-08	25.7000	26.6000	25.2200	26.1400	+13.652%	7	2,148	-52.754%
2026-07-07	24.2000	24.4200	23.0000	23.0000	-10.680%	8	2,146	-46.304%
2026-07-06	27.2500	27.7500	25.7500	25.7500	-8.753%	26	2,146	-52.039%
2026-07-02	26.5000	28.4800	26.3500	28.2200	+22.165%	64	2,159	-56.237%
2026-07-01	26.1500	26.1500	21.6600	23.1000	-25.962%	60	2,159	-46.537%
2026-06-30	31.2000	31.2000	31.2000	31.2000	+3.792%	1	2,162	-60.417%
2026-06-29	30.0600	30.0600	30.0600	30.0600	-6.935%	1	2,161	-58.916%
2026-06-26	35.2000	35.2000	31.7500	32.3000	-7.450%	88	2,160	-61.765%
2026-06-25	35.0000	35.0000	33.1000	34.9000	+10.269%	267	2,136	-64.613%
2026-06-24	30.5500	31.7000	30.5500	31.6500	+4.801%	55	1,890	-60.979%
2026-06-23	30.1500	30.5000	30.0500	30.2000	-3.205%	9	1,844	-59.106%
2026-06-22	29.7500	31.2000	29.7500	31.2000	+4.348%	15	1,842	-60.417%
2026-06-18	29.4900	29.9000	29.4800	29.9000	+2.048%	26	1,852	-58.696%
2026-06-17	26.5200	29.3000	26.5200	29.3000	+17.106%	3	1,852	-57.850%
2026-06-16	25.0400	25.0500	25.0200	25.0200	-1.028%	25	1,852	-50.639%
2026-06-15	25.2800	25.2800	25.2800	25.2800	-19.848%	1	1,837	-51.147%
2026-06-12	30.0200	31.5800	30.0200	31.5400	+2.904%	50	1,838	-60.843%
2026-06-11	30.8500	32.2800	30.5000	30.6500	+10.730%	148	1,827	-59.706%
2026-06-09	25.9500	27.6800	25.9500	27.6800	+1.727%	20	1,754	-55.383%
2026-06-08	27.1000	27.2100	26.9000	27.2100	+0.815%	11	1,757	-54.612%
2026-06-05	23.0000	27.5200	23.0000	26.9900	+34.613%	12	1,756	-54.242%
2026-06-04	20.6000	20.6000	20.0000	20.0500	-9.276%	9	1,752	-38.404%
2026-06-03	23.3000	23.4500	22.0000	22.1000	-8.299%	8	1,754	-44.118%
2026-06-02	26.0000	26.0000	24.1000	24.1000	-7.308%	762	1,758	-48.755%
2026-06-01	23.3200	26.0000	23.2500	26.0000	+23.810%	9	1,219	-52.500%
2026-05-29	19.9000	21.0100	19.9000	21.0000	+3.960%	9	1,217	-41.190%
2026-05-28	20.7500	20.9500	20.2000	20.2000	-2.557%	32	1,215	-38.861%
2026-05-27	22.3800	22.4000	20.3200	20.7300	-7.989%	35	1,188	-40.425%
2026-05-26	23.1000	23.2100	22.5300	22.5300	+0.805%	241	1,180	-45.184%
2026-05-22	23.0000	23.0000	22.3500	22.3500	-3.871%	17	958	-44.743%
2026-05-21	24.8000	24.8000	23.2500	23.2500	-2.105%	9	954	-46.882%
2026-05-20	24.9000	25.0300	23.7500	23.7500	+1.279%	9	954	-48.000%
2026-05-19	23.4500	23.4500	23.4500	23.4500	+1.957%	1	951	-47.335%
2026-05-18	24.7000	24.7000	23.0000	23.0000	-2.128%	9	951	-46.304%
2026-05-15	23.7700	23.7700	23.3000	23.5000	-0.634%	6	951	-47.447%
2026-05-14	23.3000	23.6500	23.3000	23.6500	+0.212%	17	943	-47.780%
2026-05-13	25.6300	25.6300	23.5500	23.6000	-7.087%	7	940	-47.669%
2026-05-12	25.4000	25.4000	25.4000	25.4000	-0.275%	1	940	-51.378%
2026-05-11	25.2000	25.4700	25.2000	25.4700	+5.597%	43	940	-51.512%
2026-05-08	23.8000	25.0500	23.8000	24.1200	-0.124%	10	902	-48.798%
2026-05-06	24.0000	24.1500	23.8500	24.1500	-5.331%	76	897	-48.861%
2026-05-05	24.4000	25.5100	24.4000	25.5100	+1.836%	117	826	-51.588%
2026-05-04	25.5000	25.5000	25.0500	25.0500	+2.162%	2	715	-50.699%
2026-05-01	25.3000	25.3000	24.5200	24.5200	+0.492%	18	708	-49.633%
2026-04-30	25.7500	26.6700	24.4000	24.4000	+24.173%	93	708	-49.385%
2026-04-29	19.9500	19.9500	19.6500	19.6500	-7.660%	25	731	-37.150%
2026-04-28	20.7800	21.2800	20.7800	21.2800	+4.110%	51	719	-41.964%
2026-04-27	19.9000	20.5000	19.9000	20.4400	-4.262%	33	695	-39.579%
2026-04-24	21.7000	21.7000	21.3200	21.3500	-5.111%	19	683	-42.155%
2026-04-23	22.0000	22.5000	21.5000	22.5000	+7.810%	26	702	-45.111%
2026-04-22	20.8700	20.8700	20.8700	20.8700	-2.248%	1	726	-40.824%
2026-04-21	21.5500	21.5500	21.3500	21.3500	+5.172%	3	728	-42.155%
2026-04-17	20.3000	20.3000	20.3000	20.3000	-6.452%	2	728	-39.163%
2026-04-16	21.6000	21.7000	21.6000	21.7000	-0.686%	3	726	-43.088%
2026-04-15	23.0000	23.0000	21.8500	21.8500	-8.577%	6	723	-43.478%
2026-04-14	25.1400	25.1400	23.6400	23.9000	-11.645%	14	721	-48.326%
2026-04-13	28.4100	28.4100	27.0500	27.0500	-6.011%	7	725	-54.344%
2026-04-09	29.1200	29.1200	28.7800	28.7800	-4.702%	3	720	-57.088%
2026-04-08	32.4500	32.4500	29.8500	30.2000	-22.365%	8	722	-59.106%
2026-04-07	38.9000	38.9000	38.9000	38.9000	+3.733%	20	726	-68.252%
2026-04-06	37.1100	37.6500	37.0000	37.5000	-2.344%	35	726	-67.067%
2026-04-02	39.8000	40.0500	38.4000	38.4000	+8.844%	35	703	-67.839%
2026-04-01	37.8600	37.8600	35.2800	35.2800	-11.800%	31	703	-64.994%
2026-03-31	42.2000	42.2000	40.0000	40.0000	-16.805%	32	677	-69.125%
2026-03-30	48.7000	48.7000	47.0000	48.0800	-4.318%	15	653	-74.314%
2026-03-27	47.5500	51.6400	47.5500	50.2500	+11.915%	73	656	-75.423%
2026-03-26	36.5000	45.8900	36.5000	44.9000	+31.095%	211	602	-72.494%
2026-03-24	34.3500	34.3500	34.2400	34.2500	+7.367%	5	490	-63.942%
2026-03-23	32.0100	32.2500	31.4900	31.9000	-9.246%	149	486	-61.285%
2026-03-20	34.5100	35.2500	34.5100	35.1500	+7.427%	48	414	-64.865%
2026-03-19	31.6500	32.7200	31.6500	32.7200	+14.807%	62	391	-62.256%
2026-03-17	28.5000	28.5000	28.5000	28.5000	-1.316%	1	370	-56.667%
2026-03-16	28.8800	28.8800	28.8800	28.8800	-10.588%	1	370	-57.237%
2026-03-13	31.6500	32.8300	31.5500	32.3000	+17.668%	18	369	-61.765%
2026-03-12	27.3000	27.4500	27.3000	27.4500	-8.163%	4	365	-55.009%
2026-03-09	29.8900	29.8900	29.8900	29.8900	+19.704%	2	364	-58.682%
2026-03-05	23.3000	24.9700	23.3000	24.9700	+3.524%	21	371	-50.541%
2026-03-04	24.1200	24.1200	24.1200	24.1200	-10.667%	1	376	-48.798%
2026-03-03	27.0000	27.0000	27.0000	27.0000	+5.469%	1	376	-54.259%
2026-03-02	25.6000	25.6000	25.6000	25.6000	-6.227%	1	376	-51.758%
2026-02-27	26.9000	27.3000	26.9000	27.3000	+7.692%	3	376	-54.762%
2026-02-26	24.2100	25.3500	24.1500	25.3500	-0.393%	59	376	-51.282%
2026-02-25	25.8200	25.9000	25.4500	25.4500	-9.752%	100	267	-51.473%
2026-02-24	27.0000	28.2000	27.0000	28.2000	+7.224%	19	267	-56.206%
2026-02-23	26.2500	26.4000	26.2500	26.3000	+6.048%	22	277	-53.042%
2026-02-20	24.8000	24.8000	24.8000	24.8000	-8.318%	1	268	-50.202%
2026-02-18	27.0500	27.0500	27.0500	27.0500	-6.724%	1	268	-54.344%
2026-02-17	29.0000	29.0000	29.0000	29.0000	+10.057%	1	267	-57.414%
2026-02-13	26.3500	26.3500	26.3500	26.3500	+1.463%	1	267	-53.131%
2026-02-12	25.0000	25.9700	25.0000	25.9700	+6.872%	2	267	-52.445%
2026-02-06	23.5000	24.3000	23.5000	24.3000	+2.316%	3	266	-49.177%
2026-02-05	22.5800	23.7500	22.3200	23.7500	+7.078%	110	266	-48.000%
2026-02-04	21.2500	22.1800	21.2500	22.1800	+10.348%	7	285	-44.319%
2026-02-03	20.1000	20.1000	20.1000	20.1000	+13.559%	3	289	-38.557%
2026-01-30	17.1000	17.7000	17.1000	17.7000	+10.972%	39	286	-30.226%
2026-01-29	16.6500	18.3000	15.9500	15.9500	-30.803%	31	283	-22.571%
2026-01-28	23.0000	23.0500	23.0000	23.0500	-5.339%	2	281	-46.421%
2026-01-27	24.1000	24.3500	24.1000	24.3500	-0.164%	4	281	-49.281%
2026-01-26	24.3600	24.3900	24.3600	24.3900	-10.985%	2	281	-49.364%
2026-01-22	27.4000	27.4000	27.4000	27.4000	-7.744%	5	281	-54.927%
2026-01-21	29.3000	29.7000	29.3000	29.7000	-4.194%	2	281	-58.418%
2026-01-20	29.7200	31.0000	29.7200	31.0000	+6.529%	17	280	-60.161%
2026-01-15	29.1000	29.1000	29.1000	29.1000	-1.256%	1	263	-57.560%
2026-01-14	29.4700	29.4700	29.4700	29.4700	+5.552%	1	262	-58.093%
2026-01-13	27.6000	27.9200	27.6000	27.9200	+8.133%	12	262	-55.766%
2026-01-09	25.8200	25.8200	25.8200	25.8200	-1.825%	1	253	-52.169%
2026-01-08	26.4000	26.4000	26.3000	26.3000	+11.205%	16	252	-53.042%
2026-01-05	23.6500	23.6500	23.6500	23.6500	-0.755%	1	243	-47.780%
2025-12-31	23.8300	23.8300	23.8300	23.8300	-1.120%	5	243	-48.175%
2025-12-23	24.1000	24.1000	24.1000	24.1000	-6.408%	1	243	-48.755%
2025-12-22	25.7500	25.7500	25.7500	25.7500	+2.264%	2	242	-52.039%
2025-12-19	25.1800	25.1800	25.1800	25.1800	-0.983%	1	242	-50.953%
2025-12-18	23.3100	25.4300	23.3100	25.4300	-5.815%	4	242	-51.435%
2025-12-17	26.8600	27.0000	26.8600	27.0000	-0.111%	3	240	-54.259%
2025-12-16	27.0300	27.0300	27.0300	27.0300	-1.602%	2	240	-54.310%
2025-12-15	27.4700	27.4700	27.4700	27.4700	-0.902%	2	241	-55.042%
2025-12-11	27.7300	27.7300	27.7200	27.7200	-2.737%	2	239	-55.447%
2025-12-10	28.5000	28.5000	28.5000	28.5000	+6.264%	1	239	-56.667%
2025-12-08	26.8000	26.8200	26.7900	26.8200	+1.208%	8	238	-53.952%
2025-12-05	27.6500	27.6500	26.5000	26.5000	-5.627%	6	237	-53.396%
2025-12-04	27.1700	28.0800	27.1700	28.0800	-5.613%	137	243	-56.019%
2025-12-03	29.7500	29.7500	29.7500	29.7500	-0.101%	1	115	-58.487%
2025-12-02	29.7800	29.7800	29.7800	29.7800	+0.101%	1	116	-58.529%
2025-12-01	29.8000	29.8000	29.7500	29.7500	-4.187%	2	116	-58.487%
2025-11-26	31.0500	31.0500	31.0500	31.0500	-1.585%	1	114	-60.225%
2025-11-25	32.6500	32.6500	31.4800	31.5500	-8.551%	14	114	-60.856%
2025-11-24	34.5000	34.5000	34.5000	34.5000	-12.437%	1	113	-64.203%
2025-11-20	39.4000	39.4000	39.4000	39.4000	-3.431%	5	112	-68.655%
2025-11-19	40.3000	40.8000	40.3000	40.8000	+4.830%	17	107	-69.730%
2025-11-18	38.9200	38.9200	38.9200	38.9200	+8.867%	2	95	-68.268%
2025-11-17	36.3500	36.3500	35.7500	35.7500	+3.175%	9	93	-65.455%
2025-11-14	34.6500	34.6500	34.6500	34.6500	+10.632%	1	85	-64.358%
2025-11-10	32.1000	32.2000	30.6600	31.3200	-12.022%	4	85	-60.568%
2025-11-07	34.5500	36.5100	34.5500	35.6000	+7.585%	7	85	-65.309%
2025-11-06	34.0000	34.0000	33.0900	33.0900	+5.550%	2	79	-62.678%
2025-11-05	33.6000	33.6000	31.3500	31.3500	-4.421%	13	78	-60.606%
2025-11-04	32.1500	32.8000	32.1500	32.8000	+6.840%	3	74	-62.348%
2025-11-03	30.6500	30.7000	30.6500	30.7000	-0.227%	2	73	-59.772%
2025-10-31	29.5000	30.7700	29.5000	30.7700	+7.587%	4	73	-59.864%
2025-10-30	28.0000	29.6000	26.3500	28.6000	+33.645%	14	70	-56.818%
2025-10-22	21.1000	21.4000	21.1000	21.4000	-13.008%	2	70	-42.290%
2025-10-14	24.6000	24.6000	24.6000	24.6000	+17.703%	30	68	-49.797%
2025-10-10	20.9000	20.9000	20.9000	20.9000	-0.143%	4	41	-40.909%
2025-10-09	21.7500	21.7500	20.9300	20.9300	-11.125%	6	41	-40.994%
2025-10-07	23.5500	23.5500	23.5500	23.5500	+6.803%	1	44	-47.558%
2025-10-02	21.9500	22.1500	21.9500	22.0500	-2.000%	4	43	-43.991%
2025-10-01	22.6000	22.6000	22.4000	22.5000	+10.024%	3	43	-45.111%
2025-09-30	20.8500	20.8500	20.4500	20.4500	+7.632%	2	41	-39.609%
2025-09-29	19.0000	19.0000	19.0000	19.0000	-3.061%	4	39	-35.000%
2025-09-26	19.6000	19.6000	19.6000	19.6000	+7.989%	1	35	-36.990%
2025-09-23	18.1500	18.1500	18.1500	18.1500	-1.892%	1	34	-31.956%
2025-09-12	18.5000	18.5000	18.5000	18.5000	+1.093%	1	33	-33.243%
2025-09-10	18.3000	18.3000	18.3000	18.3000	0.000%	2	33	-32.514%
2025-09-08	18.3000	18.3000	18.3000	18.3000	+1.950%	2	31	-32.514%
2025-09-05	17.9500	17.9500	17.9500	17.9500	-1.913%	2	30	-31.198%
2025-09-04	18.3000	18.3000	18.3000	18.3000	-4.439%	1	28	-32.514%
2025-09-03	19.1500	19.1500	19.1500	19.1500	+1.055%	1	28	-35.509%
2025-08-28	18.8500	18.9500	18.8500	18.9500	-0.525%	5	27	-34.828%
2025-08-26	19.0200	19.0500	19.0000	19.0500	+10.116%	14	10	-35.171%
2025-08-12	17.3000	17.3000	17.3000	17.3000	-7.487%	1	10	-28.613%
2025-08-01	18.7000	18.7000	18.7000	18.7000	+15.432%	1	11	-33.957%
2025-07-31	16.2000	16.2000	16.2000	16.2000	-23.585%	1	11	-23.765%
2025-07-28	21.2000	21.2000	21.2000	21.2000	-4.072%	1	11	-41.745%
2025-07-25	22.1000	22.1000	22.1000	22.1000	-0.674%	7	10	-44.118%
2025-07-24	22.2500	22.2500	22.2500	22.2500	-4.506%	2	3	-44.494%
2025-07-21	23.2000	23.3000	23.2000	23.3000	-3.520%	2	1	-46.996%
2025-07-15	24.5000	24.5000	24.1500	24.1500	0.000%	2	1	-48.861%