Dark

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

EOD

Jul 23, 2026

27.50+12.245%(+3.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	26.8000	28.3000	26.8000	27.5000	+12.245%	11	2,160	0.000%
2026-07-22	24.0000	24.5000	24.0000	24.5000	+9.865%	8	2,160	+12.245%
2026-07-21	22.2900	22.3000	22.2900	22.3000	-4.497%	6	2,153	+23.318%
2026-07-20	23.7500	23.7500	23.3500	23.3500	-12.152%	12	2,157	+17.773%
2026-07-17	25.0000	26.5800	24.8000	26.5800	+25.852%	5	2,147	+3.461%
2026-07-16	21.7900	21.7900	20.8400	21.1200	-0.705%	6	2,148	+30.208%
2026-07-15	22.6500	22.6500	20.9800	21.2700	-5.467%	78	2,151	+29.290%
2026-07-14	22.5000	22.5000	21.7000	22.5000	+1.124%	45	2,133	+22.222%
2026-07-13	22.6300	22.6500	22.0500	22.2500	+2.535%	159	2,116	+23.596%
2026-07-10	20.4500	21.7700	20.4500	21.7000	-13.683%	252	2,075	+26.728%
2026-07-09	30.5000	30.7000	24.8200	25.1400	-3.826%	36	2,150	+9.387%
2026-07-08	25.7000	26.6000	25.2200	26.1400	+13.652%	7	2,148	+5.203%
2026-07-07	24.2000	24.4200	23.0000	23.0000	-10.680%	8	2,146	+19.565%
2026-07-06	27.2500	27.7500	25.7500	25.7500	-8.753%	26	2,146	+6.796%
2026-07-02	26.5000	28.4800	26.3500	28.2200	+22.165%	64	2,159	-2.551%
2026-07-01	26.1500	26.1500	21.6600	23.1000	-25.962%	60	2,159	+19.048%
2026-06-30	31.2000	31.2000	31.2000	31.2000	+3.792%	1	2,162	-11.859%
2026-06-29	30.0600	30.0600	30.0600	30.0600	-6.935%	1	2,161	-8.516%
2026-06-26	35.2000	35.2000	31.7500	32.3000	-7.450%	88	2,160	-14.861%
2026-06-25	35.0000	35.0000	33.1000	34.9000	+10.269%	267	2,136	-21.203%
2026-06-24	30.5500	31.7000	30.5500	31.6500	+4.801%	55	1,890	-13.112%
2026-06-23	30.1500	30.5000	30.0500	30.2000	-3.205%	9	1,844	-8.940%
2026-06-22	29.7500	31.2000	29.7500	31.2000	+4.348%	15	1,842	-11.859%
2026-06-18	29.4900	29.9000	29.4800	29.9000	+2.048%	26	1,852	-8.027%
2026-06-17	26.5200	29.3000	26.5200	29.3000	+17.106%	3	1,852	-6.143%
2026-06-16	25.0400	25.0500	25.0200	25.0200	-1.028%	25	1,852	+9.912%
2026-06-15	25.2800	25.2800	25.2800	25.2800	-19.848%	1	1,837	+8.782%
2026-06-12	30.0200	31.5800	30.0200	31.5400	+2.904%	50	1,838	-12.809%
2026-06-11	30.8500	32.2800	30.5000	30.6500	+10.730%	148	1,827	-10.277%
2026-06-09	25.9500	27.6800	25.9500	27.6800	+1.727%	20	1,754	-0.650%
2026-06-08	27.1000	27.2100	26.9000	27.2100	+0.815%	11	1,757	+1.066%
2026-06-05	23.0000	27.5200	23.0000	26.9900	+34.613%	12	1,756	+1.890%
2026-06-04	20.6000	20.6000	20.0000	20.0500	-9.276%	9	1,752	+37.157%
2026-06-03	23.3000	23.4500	22.0000	22.1000	-8.299%	8	1,754	+24.434%
2026-06-02	26.0000	26.0000	24.1000	24.1000	-7.308%	762	1,758	+14.108%
2026-06-01	23.3200	26.0000	23.2500	26.0000	+23.810%	9	1,219	+5.769%
2026-05-29	19.9000	21.0100	19.9000	21.0000	+3.960%	9	1,217	+30.952%
2026-05-28	20.7500	20.9500	20.2000	20.2000	-2.557%	32	1,215	+36.139%
2026-05-27	22.3800	22.4000	20.3200	20.7300	-7.989%	35	1,188	+32.658%
2026-05-26	23.1000	23.2100	22.5300	22.5300	+0.805%	241	1,180	+22.059%
2026-05-22	23.0000	23.0000	22.3500	22.3500	-3.871%	17	958	+23.043%
2026-05-21	24.8000	24.8000	23.2500	23.2500	-2.105%	9	954	+18.280%
2026-05-20	24.9000	25.0300	23.7500	23.7500	+1.279%	9	954	+15.789%
2026-05-19	23.4500	23.4500	23.4500	23.4500	+1.957%	1	951	+17.271%
2026-05-18	24.7000	24.7000	23.0000	23.0000	-2.128%	9	951	+19.565%
2026-05-15	23.7700	23.7700	23.3000	23.5000	-0.634%	6	951	+17.021%
2026-05-14	23.3000	23.6500	23.3000	23.6500	+0.212%	17	943	+16.279%
2026-05-13	25.6300	25.6300	23.5500	23.6000	-7.087%	7	940	+16.525%
2026-05-12	25.4000	25.4000	25.4000	25.4000	-0.275%	1	940	+8.268%
2026-05-11	25.2000	25.4700	25.2000	25.4700	+5.597%	43	940	+7.970%
2026-05-08	23.8000	25.0500	23.8000	24.1200	-0.124%	10	902	+14.013%
2026-05-06	24.0000	24.1500	23.8500	24.1500	-5.331%	76	897	+13.872%
2026-05-05	24.4000	25.5100	24.4000	25.5100	+1.836%	117	826	+7.801%
2026-05-04	25.5000	25.5000	25.0500	25.0500	+2.162%	2	715	+9.780%
2026-05-01	25.3000	25.3000	24.5200	24.5200	+0.492%	18	708	+12.153%
2026-04-30	25.7500	26.6700	24.4000	24.4000	+24.173%	93	708	+12.705%
2026-04-29	19.9500	19.9500	19.6500	19.6500	-7.660%	25	731	+39.949%
2026-04-28	20.7800	21.2800	20.7800	21.2800	+4.110%	51	719	+29.229%
2026-04-27	19.9000	20.5000	19.9000	20.4400	-4.262%	33	695	+34.540%
2026-04-24	21.7000	21.7000	21.3200	21.3500	-5.111%	19	683	+28.806%
2026-04-23	22.0000	22.5000	21.5000	22.5000	+7.810%	26	702	+22.222%
2026-04-22	20.8700	20.8700	20.8700	20.8700	-2.248%	1	726	+31.768%
2026-04-21	21.5500	21.5500	21.3500	21.3500	+5.172%	3	728	+28.806%
2026-04-17	20.3000	20.3000	20.3000	20.3000	-6.452%	2	728	+35.468%
2026-04-16	21.6000	21.7000	21.6000	21.7000	-0.686%	3	726	+26.728%
2026-04-15	23.0000	23.0000	21.8500	21.8500	-8.577%	6	723	+25.858%
2026-04-14	25.1400	25.1400	23.6400	23.9000	-11.645%	14	721	+15.063%
2026-04-13	28.4100	28.4100	27.0500	27.0500	-6.011%	7	725	+1.664%
2026-04-09	29.1200	29.1200	28.7800	28.7800	-4.702%	3	720	-4.448%
2026-04-08	32.4500	32.4500	29.8500	30.2000	-22.365%	8	722	-8.940%
2026-04-07	38.9000	38.9000	38.9000	38.9000	+3.733%	20	726	-29.306%
2026-04-06	37.1100	37.6500	37.0000	37.5000	-2.344%	35	726	-26.667%
2026-04-02	39.8000	40.0500	38.4000	38.4000	+8.844%	35	703	-28.385%
2026-04-01	37.8600	37.8600	35.2800	35.2800	-11.800%	31	703	-22.052%
2026-03-31	42.2000	42.2000	40.0000	40.0000	-16.805%	32	677	-31.250%
2026-03-30	48.7000	48.7000	47.0000	48.0800	-4.318%	15	653	-42.804%
2026-03-27	47.5500	51.6400	47.5500	50.2500	+11.915%	73	656	-45.274%
2026-03-26	36.5000	45.8900	36.5000	44.9000	+31.095%	211	602	-38.753%
2026-03-24	34.3500	34.3500	34.2400	34.2500	+7.367%	5	490	-19.708%
2026-03-23	32.0100	32.2500	31.4900	31.9000	-9.246%	149	486	-13.793%
2026-03-20	34.5100	35.2500	34.5100	35.1500	+7.427%	48	414	-21.764%
2026-03-19	31.6500	32.7200	31.6500	32.7200	+14.807%	62	391	-15.954%
2026-03-17	28.5000	28.5000	28.5000	28.5000	-1.316%	1	370	-3.509%
2026-03-16	28.8800	28.8800	28.8800	28.8800	-10.588%	1	370	-4.778%
2026-03-13	31.6500	32.8300	31.5500	32.3000	+17.668%	18	369	-14.861%
2026-03-12	27.3000	27.4500	27.3000	27.4500	-8.163%	4	365	+0.182%
2026-03-09	29.8900	29.8900	29.8900	29.8900	+19.704%	2	364	-7.996%
2026-03-05	23.3000	24.9700	23.3000	24.9700	+3.524%	21	371	+10.132%
2026-03-04	24.1200	24.1200	24.1200	24.1200	-10.667%	1	376	+14.013%
2026-03-03	27.0000	27.0000	27.0000	27.0000	+5.469%	1	376	+1.852%
2026-03-02	25.6000	25.6000	25.6000	25.6000	-6.227%	1	376	+7.422%
2026-02-27	26.9000	27.3000	26.9000	27.3000	+7.692%	3	376	+0.733%
2026-02-26	24.2100	25.3500	24.1500	25.3500	-0.393%	59	376	+8.481%
2026-02-25	25.8200	25.9000	25.4500	25.4500	-9.752%	100	267	+8.055%
2026-02-24	27.0000	28.2000	27.0000	28.2000	+7.224%	19	267	-2.482%
2026-02-23	26.2500	26.4000	26.2500	26.3000	+6.048%	22	277	+4.563%
2026-02-20	24.8000	24.8000	24.8000	24.8000	-8.318%	1	268	+10.887%
2026-02-18	27.0500	27.0500	27.0500	27.0500	-6.724%	1	268	+1.664%
2026-02-17	29.0000	29.0000	29.0000	29.0000	+10.057%	1	267	-5.172%
2026-02-13	26.3500	26.3500	26.3500	26.3500	+1.463%	1	267	+4.364%
2026-02-12	25.0000	25.9700	25.0000	25.9700	+6.872%	2	267	+5.891%
2026-02-06	23.5000	24.3000	23.5000	24.3000	+2.316%	3	266	+13.169%
2026-02-05	22.5800	23.7500	22.3200	23.7500	+7.078%	110	266	+15.789%
2026-02-04	21.2500	22.1800	21.2500	22.1800	+10.348%	7	285	+23.986%
2026-02-03	20.1000	20.1000	20.1000	20.1000	+13.559%	3	289	+36.816%
2026-01-30	17.1000	17.7000	17.1000	17.7000	+10.972%	39	286	+55.367%
2026-01-29	16.6500	18.3000	15.9500	15.9500	-30.803%	31	283	+72.414%
2026-01-28	23.0000	23.0500	23.0000	23.0500	-5.339%	2	281	+19.306%
2026-01-27	24.1000	24.3500	24.1000	24.3500	-0.164%	4	281	+12.936%
2026-01-26	24.3600	24.3900	24.3600	24.3900	-10.985%	2	281	+12.751%
2026-01-22	27.4000	27.4000	27.4000	27.4000	-7.744%	5	281	+0.365%
2026-01-21	29.3000	29.7000	29.3000	29.7000	-4.194%	2	281	-7.407%
2026-01-20	29.7200	31.0000	29.7200	31.0000	+6.529%	17	280	-11.290%
2026-01-15	29.1000	29.1000	29.1000	29.1000	-1.256%	1	263	-5.498%
2026-01-14	29.4700	29.4700	29.4700	29.4700	+5.552%	1	262	-6.685%
2026-01-13	27.6000	27.9200	27.6000	27.9200	+8.133%	12	262	-1.504%
2026-01-09	25.8200	25.8200	25.8200	25.8200	-1.825%	1	253	+6.507%
2026-01-08	26.4000	26.4000	26.3000	26.3000	+11.205%	16	252	+4.563%
2026-01-05	23.6500	23.6500	23.6500	23.6500	-0.755%	1	243	+16.279%
2025-12-31	23.8300	23.8300	23.8300	23.8300	-1.120%	5	243	+15.401%
2025-12-23	24.1000	24.1000	24.1000	24.1000	-6.408%	1	243	+14.108%
2025-12-22	25.7500	25.7500	25.7500	25.7500	+2.264%	2	242	+6.796%
2025-12-19	25.1800	25.1800	25.1800	25.1800	-0.983%	1	242	+9.214%
2025-12-18	23.3100	25.4300	23.3100	25.4300	-5.815%	4	242	+8.140%
2025-12-17	26.8600	27.0000	26.8600	27.0000	-0.111%	3	240	+1.852%
2025-12-16	27.0300	27.0300	27.0300	27.0300	-1.602%	2	240	+1.739%
2025-12-15	27.4700	27.4700	27.4700	27.4700	-0.902%	2	241	+0.109%
2025-12-11	27.7300	27.7300	27.7200	27.7200	-2.737%	2	239	-0.794%
2025-12-10	28.5000	28.5000	28.5000	28.5000	+6.264%	1	239	-3.509%
2025-12-08	26.8000	26.8200	26.7900	26.8200	+1.208%	8	238	+2.535%
2025-12-05	27.6500	27.6500	26.5000	26.5000	-5.627%	6	237	+3.774%
2025-12-04	27.1700	28.0800	27.1700	28.0800	-5.613%	137	243	-2.066%
2025-12-03	29.7500	29.7500	29.7500	29.7500	-0.101%	1	115	-7.563%
2025-12-02	29.7800	29.7800	29.7800	29.7800	+0.101%	1	116	-7.656%
2025-12-01	29.8000	29.8000	29.7500	29.7500	-4.187%	2	116	-7.563%
2025-11-26	31.0500	31.0500	31.0500	31.0500	-1.585%	1	114	-11.433%
2025-11-25	32.6500	32.6500	31.4800	31.5500	-8.551%	14	114	-12.837%
2025-11-24	34.5000	34.5000	34.5000	34.5000	-12.437%	1	113	-20.290%
2025-11-20	39.4000	39.4000	39.4000	39.4000	-3.431%	5	112	-30.203%
2025-11-19	40.3000	40.8000	40.3000	40.8000	+4.830%	17	107	-32.598%
2025-11-18	38.9200	38.9200	38.9200	38.9200	+8.867%	2	95	-29.342%
2025-11-17	36.3500	36.3500	35.7500	35.7500	+3.175%	9	93	-23.077%
2025-11-14	34.6500	34.6500	34.6500	34.6500	+10.632%	1	85	-20.635%
2025-11-10	32.1000	32.2000	30.6600	31.3200	-12.022%	4	85	-12.197%
2025-11-07	34.5500	36.5100	34.5500	35.6000	+7.585%	7	85	-22.753%
2025-11-06	34.0000	34.0000	33.0900	33.0900	+5.550%	2	79	-16.893%
2025-11-05	33.6000	33.6000	31.3500	31.3500	-4.421%	13	78	-12.281%
2025-11-04	32.1500	32.8000	32.1500	32.8000	+6.840%	3	74	-16.159%
2025-11-03	30.6500	30.7000	30.6500	30.7000	-0.227%	2	73	-10.423%
2025-10-31	29.5000	30.7700	29.5000	30.7700	+7.587%	4	73	-10.627%
2025-10-30	28.0000	29.6000	26.3500	28.6000	+33.645%	14	70	-3.846%
2025-10-22	21.1000	21.4000	21.1000	21.4000	-13.008%	2	70	+28.505%
2025-10-14	24.6000	24.6000	24.6000	24.6000	+17.703%	30	68	+11.789%
2025-10-10	20.9000	20.9000	20.9000	20.9000	-0.143%	4	41	+31.579%
2025-10-09	21.7500	21.7500	20.9300	20.9300	-11.125%	6	41	+31.390%
2025-10-07	23.5500	23.5500	23.5500	23.5500	+6.803%	1	44	+16.773%
2025-10-02	21.9500	22.1500	21.9500	22.0500	-2.000%	4	43	+24.717%
2025-10-01	22.6000	22.6000	22.4000	22.5000	+10.024%	3	43	+22.222%
2025-09-30	20.8500	20.8500	20.4500	20.4500	+7.632%	2	41	+34.474%
2025-09-29	19.0000	19.0000	19.0000	19.0000	-3.061%	4	39	+44.737%
2025-09-26	19.6000	19.6000	19.6000	19.6000	+7.989%	1	35	+40.306%
2025-09-23	18.1500	18.1500	18.1500	18.1500	-1.892%	1	34	+51.515%
2025-09-12	18.5000	18.5000	18.5000	18.5000	+1.093%	1	33	+48.649%
2025-09-10	18.3000	18.3000	18.3000	18.3000	0.000%	2	33	+50.273%
2025-09-08	18.3000	18.3000	18.3000	18.3000	+1.950%	2	31	+50.273%
2025-09-05	17.9500	17.9500	17.9500	17.9500	-1.913%	2	30	+53.203%
2025-09-04	18.3000	18.3000	18.3000	18.3000	-4.439%	1	28	+50.273%
2025-09-03	19.1500	19.1500	19.1500	19.1500	+1.055%	1	28	+43.603%
2025-08-28	18.8500	18.9500	18.8500	18.9500	-0.525%	5	27	+45.119%
2025-08-26	19.0200	19.0500	19.0000	19.0500	+10.116%	14	10	+44.357%
2025-08-12	17.3000	17.3000	17.3000	17.3000	-7.487%	1	10	+58.960%
2025-08-01	18.7000	18.7000	18.7000	18.7000	+15.432%	1	11	+47.059%
2025-07-31	16.2000	16.2000	16.2000	16.2000	-23.585%	1	11	+69.753%
2025-07-28	21.2000	21.2000	21.2000	21.2000	-4.072%	1	11	+29.717%
2025-07-25	22.1000	22.1000	22.1000	22.1000	-0.674%	7	10	+24.434%
2025-07-24	22.2500	22.2500	22.2500	22.2500	-4.506%	2	3	+23.596%
2025-07-21	23.2000	23.3000	23.2000	23.3000	-3.520%	2	1	+18.026%
2025-07-15	24.5000	24.5000	24.1500	24.1500	0.000%	2	1	+13.872%