Dark

META20270617P460
META Jun 17 2027 460.00 Put (META270617P00460000)
option OPRA

EOD

Sep 17, 2026

14.00-5.914%(-0.88)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.5300	14.6000	13.9500	14.0000	-5.914%	83	1,720	0.000%
2026-09-16	14.2500	15.0000	13.7500	14.8800	-1.457%	21	1,784	-5.914%
2026-09-15	14.7900	15.4400	14.7900	15.1000	+0.667%	14	1,768	-7.285%
2026-09-14	15.9900	15.9900	15.0000	15.0000	-13.793%	4	1,775	-6.667%
2026-09-11	17.4000	17.4000	17.4000	17.4000	-2.247%	600	1,774	-19.540%
2026-09-10	17.8000	17.8000	17.8000	17.8000	+3.669%	6	1,331	-21.348%
2026-09-09	18.5000	18.5000	17.1700	17.1700	-17.650%	34	1,331	-18.462%
2026-09-08	20.3500	20.8500	20.3500	20.8500	+0.920%	4	1,320	-32.854%
2026-09-04	20.4500	20.6600	20.1700	20.6600	+1.275%	8	1,313	-32.236%
2026-09-03	20.7200	20.9000	20.3800	20.4000	-15.458%	87	1,313	-31.373%
2026-09-02	23.4000	24.1300	23.4000	24.1300	-15.333%	34	1,311	-41.981%
2026-09-01	28.5000	28.5000	28.5000	28.5000	+3.261%	1	1,281	-50.877%
2026-08-31	27.6000	27.6000	27.6000	27.6000	-0.181%	1	1,281	-49.275%
2026-08-28	26.2500	27.6500	25.5400	27.6500	-3.926%	27	1,282	-49.367%
2026-08-27	26.7000	28.8500	26.6500	28.7800	+1.696%	52	1,286	-51.355%
2026-08-26	31.0000	31.0000	27.3500	28.3000	-7.030%	12	1,301	-50.530%
2026-08-25	30.8100	30.8800	30.4400	30.4400	-9.216%	3	1,300	-54.008%
2026-08-24	33.5300	33.5300	33.5300	33.5300	-2.159%	1	1,298	-58.246%
2026-08-21	34.2700	34.2700	34.2700	34.2700	-4.753%	1	1,299	-59.148%
2026-08-20	35.0000	36.1200	35.0000	35.9800	+7.854%	604	1,299	-61.089%
2026-08-19	34.6500	34.7400	33.3600	33.3600	+1.091%	34	903	-58.034%
2026-08-18	31.6500	33.9500	31.6500	33.0000	+12.054%	13	869	-57.576%
2026-08-17	27.8000	30.2500	27.8000	29.4500	+11.765%	180	865	-52.462%
2026-08-13	26.7000	26.7000	26.3500	26.3500	-5.893%	3	771	-46.869%
2026-08-12	28.0000	28.0000	28.0000	28.0000	+13.914%	2	772	-50.000%
2026-08-11	24.0500	24.5800	24.0500	24.5800	-7.420%	5	770	-43.043%
2026-08-10	26.1800	26.5500	26.0000	26.5500	-3.630%	5	770	-47.269%
2026-08-07	27.8500	27.8500	27.5500	27.5500	-6.768%	7	770	-49.183%
2026-08-06	29.5500	29.5500	29.5500	29.5500	+0.681%	4	764	-52.623%
2026-08-05	27.5300	29.3500	27.5300	29.3500	-2.329%	5	761	-52.300%
2026-08-04	29.2000	30.0500	29.1600	30.0500	+9.193%	8	761	-53.411%
2026-08-03	31.2500	31.2500	27.5200	27.5200	-19.059%	2	756	-49.128%
2026-07-31	36.6500	37.3000	34.0000	34.0000	-14.573%	23	758	-58.824%
2026-07-30	40.9800	41.1000	39.8000	39.8000	+32.226%	28	742	-64.824%
2026-07-29	29.7700	30.1000	29.7700	30.1000	+2.730%	2	731	-53.488%
2026-07-28	29.3000	29.3000	29.3000	29.3000	-1.114%	8	731	-52.218%
2026-07-24	29.6300	29.6300	29.6300	29.6300	-0.570%	1	723	-52.751%
2026-07-23	29.5200	29.8000	29.5200	29.8000	+12.453%	4	723	-53.020%
2026-07-22	26.5000	26.5000	26.5000	26.5000	+2.396%	1	723	-47.170%
2026-07-20	25.9900	25.9900	25.8800	25.8800	+5.849%	10	723	-45.904%
2026-07-16	23.6300	24.4500	23.6300	24.4500	+1.833%	4	716	-42.740%
2026-07-15	24.0100	24.0100	24.0100	24.0100	-5.398%	3	719	-41.691%
2026-07-13	24.1000	25.3800	24.1000	25.3800	+3.171%	6	716	-44.838%
2026-07-10	23.2800	24.6000	23.2800	24.6000	-17.366%	15	717	-43.089%
2026-07-09	29.7700	29.7700	29.7700	29.7700	+7.086%	1	719	-52.973%
2026-07-08	28.2000	28.2000	27.8000	27.8000	+7.752%	3	719	-49.640%
2026-07-07	26.3500	26.3500	25.8000	25.8000	-15.410%	8	717	-45.736%
2026-07-06	30.4500	30.5000	30.4500	30.5000	+3.390%	2	713	-54.098%
2026-07-02	29.2000	29.5000	29.0000	29.5000	+17.296%	48	697	-52.542%
2026-07-01	25.1500	25.1500	25.1500	25.1500	-29.155%	2	697	-44.334%
2026-06-26	36.8000	36.8000	35.4500	35.5000	-5.560%	5	699	-60.563%
2026-06-25	37.5900	37.5900	37.5900	37.5900	+13.909%	1	699	-62.756%
2026-06-23	34.0000	34.0000	33.0000	33.0000	-3.084%	2	700	-57.576%
2026-06-22	34.0500	34.0500	34.0500	34.0500	+10.194%	1	699	-58.884%
2026-06-17	29.6000	30.9000	29.6000	30.9000	+9.964%	17	689	-54.693%
2026-06-16	28.1000	28.1000	28.1000	28.1000	-0.248%	15	689	-50.178%
2026-06-15	27.7500	28.1700	27.7500	28.1700	-18.631%	7	674	-50.302%
2026-06-12	33.3700	34.6200	33.3700	34.6200	+1.525%	3	670	-59.561%
2026-06-11	35.0000	35.3000	34.0500	34.1000	+5.573%	365	670	-58.944%
2026-06-10	32.3000	32.3000	32.3000	32.3000	+6.812%	2	392	-56.656%
2026-06-09	28.6500	30.2400	28.6500	30.2400	+0.800%	5	392	-53.704%
2026-06-08	30.0000	30.0000	30.0000	30.0000	+30.435%	1	392	-53.333%
2026-06-04	21.6500	23.0000	21.6500	23.0000	-16.028%	4	392	-39.130%
2026-06-02	27.3500	27.3900	27.1400	27.3900	+0.736%	10	392	-48.886%
2026-06-01	26.0500	27.1900	26.0500	27.1900	+17.198%	5	385	-48.510%
2026-05-27	23.2000	23.2000	23.2000	23.2000	-7.937%	5	381	-39.655%
2026-05-22	25.2000	25.2000	25.2000	25.2000	-8.163%	2	385	-44.444%
2026-05-21	27.4400	27.4400	27.4400	27.4400	+4.137%	1	386	-48.980%
2026-05-20	27.3500	27.4600	26.3000	26.3500	+1.035%	29	386	-46.869%
2026-05-18	26.0800	26.0800	26.0800	26.0800	+1.479%	1	388	-46.319%
2026-05-14	25.7300	25.7600	25.6700	25.7000	+0.273%	50	388	-45.525%
2026-05-13	25.6300	25.6300	25.6300	25.6300	-7.971%	2	350	-45.377%
2026-05-12	28.0000	28.0000	27.8500	27.8500	+6.014%	2	350	-49.731%
2026-05-08	26.2700	26.2700	26.2700	26.2700	+4.870%	1	350	-46.707%
2026-05-07	25.0500	25.0500	25.0500	25.0500	-6.004%	1	350	-44.112%
2026-05-06	27.6000	27.6000	26.6500	26.6500	-2.381%	6	349	-47.467%
2026-05-05	27.4500	27.4500	27.3000	27.3000	+2.632%	22	352	-48.718%
2026-05-04	28.2000	28.2000	26.6000	26.6000	-3.097%	14	350	-47.368%
2026-05-01	27.3000	27.4500	27.3000	27.4500	+3.624%	2	360	-48.998%
2026-04-30	27.6300	27.6600	26.4900	26.4900	+21.291%	5	360	-47.150%
2026-04-29	21.7900	21.8400	21.7900	21.8400	-3.619%	2	357	-35.897%
2026-04-27	22.6100	22.6800	22.6100	22.6600	-4.388%	10	357	-38.217%
2026-04-24	24.0000	24.0000	23.7000	23.7000	-2.669%	5	367	-40.928%
2026-04-23	24.3500	24.3500	24.3500	24.3500	-0.815%	5	370	-42.505%
2026-04-20	24.5500	24.5500	24.5500	24.5500	+5.139%	1	375	-42.974%
2026-04-16	23.3500	23.3500	23.3500	23.3500	-9.846%	1	375	-40.043%
2026-04-14	26.1000	26.1000	25.6000	25.9000	-35.169%	3	375	-45.946%
2026-04-06	40.5700	40.5700	39.8500	39.9500	-3.386%	4	375	-64.956%
2026-04-02	42.6500	42.8000	41.1300	41.3500	-7.079%	14	388	-66.143%
2026-03-31	46.0700	46.0700	44.3500	44.5000	-12.055%	61	388	-68.539%
2026-03-30	52.1300	52.1300	50.6000	50.6000	-7.054%	22	367	-72.332%
2026-03-27	55.5000	55.5000	54.4400	54.4400	+12.806%	5	351	-74.284%
2026-03-26	40.1700	48.2600	40.1700	48.2600	+34.130%	79	358	-70.990%
2026-03-25	35.9700	35.9800	35.9700	35.9800	-6.497%	2	300	-61.089%
2026-03-20	38.6800	38.6800	38.4800	38.4800	+9.567%	2	300	-63.617%
2026-03-13	34.8000	35.5500	34.8000	35.1200	+17.458%	116	301	-60.137%
2026-03-12	29.9000	29.9000	29.9000	29.9000	+6.406%	1	221	-53.177%
2026-03-11	28.1000	28.1000	28.1000	28.1000	+2.368%	2	221	-50.178%
2026-03-05	27.4500	27.4500	27.4500	27.4500	-2.660%	1	221	-48.998%
2026-03-02	28.2000	28.2000	28.2000	28.2000	-4.342%	2	221	-50.355%
2026-02-19	29.4500	29.4800	29.4500	29.4800	+19.789%	2	221	-52.510%
2026-02-10	24.6100	24.6100	24.6100	24.6100	-6.957%	4	221	-43.113%
2026-02-06	26.4500	26.4500	26.4500	26.4500	+7.783%	1	217	-47.070%
2026-02-04	24.5000	24.5400	24.5000	24.5400	+37.633%	2	216	-42.950%
2026-01-29	18.5000	19.9500	17.8300	17.8300	-28.765%	99	216	-21.481%
2026-01-28	24.9400	25.4000	24.9400	25.0300	-5.009%	14	158	-44.067%
2026-01-27	26.2100	26.3500	26.2100	26.3500	-0.416%	2	159	-46.869%
2026-01-26	26.4500	26.4600	26.4500	26.4600	-3.360%	2	158	-47.090%
2026-01-23	27.2000	27.3800	27.1500	27.3800	-4.997%	3	158	-48.868%
2026-01-22	29.2100	29.2100	28.8200	28.8200	-10.746%	4	158	-51.423%
2026-01-21	32.2700	32.2900	32.2700	32.2900	-2.152%	2	160	-56.643%
2026-01-20	33.0000	33.0000	33.0000	33.0000	+6.624%	1	160	-57.576%
2026-01-15	31.4800	31.4800	30.9500	30.9500	-3.130%	4	159	-54.766%
2026-01-14	31.3500	31.9500	31.3000	31.9500	+5.446%	33	157	-56.182%
2026-01-13	30.3000	30.3000	30.3000	30.3000	+4.736%	2	128	-53.795%
2026-01-08	28.9500	28.9500	28.9000	28.9300	+5.392%	12	128	-51.607%
2025-12-19	27.4500	27.4500	27.4500	27.4500	-5.443%	1	129	-48.998%
2025-12-16	29.3500	29.3500	29.0300	29.0300	-7.636%	2	128	-51.774%
2025-12-10	31.4300	31.4300	31.4300	31.4300	+4.453%	5	126	-55.457%
2025-12-09	30.0000	30.0900	30.0000	30.0900	+3.119%	2	126	-53.473%
2025-12-08	29.1800	29.1800	29.1800	29.1800	-10.298%	1	125	-52.022%
2025-12-01	32.5300	32.5300	32.5300	32.5300	-22.289%	5	126	-56.963%
2025-11-21	43.2600	43.2600	41.8600	41.8600	-3.102%	10	121	-66.555%
2025-11-19	43.2000	43.2000	43.2000	43.2000	+13.684%	80	117	-67.593%
2025-11-13	38.0000	38.0000	38.0000	38.0000	+6.562%	1	37	-63.158%
2025-11-11	35.6600	35.6600	35.6600	35.6600	+1.480%	5	36	-60.740%
2025-11-10	35.1400	35.1400	35.1400	35.1400	-4.770%	1	36	-60.159%
2025-11-06	34.6700	36.9000	34.6700	36.9000	+3.217%	7	36	-62.060%
2025-11-05	35.7500	35.7500	35.7500	35.7500	+1.852%	1	34	-60.839%
2025-11-04	34.9000	35.1000	34.9000	35.1000	+52.278%	2	33	-60.114%
2025-10-22	22.8500	23.0500	22.8500	23.0500	-1.915%	2	35	-39.262%
2025-10-09	23.5000	23.5000	23.5000	23.5000	-1.674%	1	33	-40.426%
2025-10-02	23.6500	23.9000	23.6500	23.9000	-0.624%	3	32	-41.423%
2025-10-01	24.0500	24.0500	24.0500	24.0500	+23.018%	1	29	-41.788%
2025-09-23	19.5500	19.5500	19.5500	19.5500	-1.013%	1	28	-28.389%
2025-09-11	19.7500	19.7500	19.7500	19.7500	+0.254%	5	27	-29.114%
2025-09-08	19.7000	19.7000	19.7000	19.7000	-4.831%	3	22	-28.934%
2025-09-03	20.9000	20.9000	20.7000	20.7000	-4.608%	4	19	-32.367%
2025-09-02	21.7000	21.7000	21.7000	21.7000	+7.532%	1	16	-35.484%
2025-08-28	20.6000	20.6000	20.1800	20.1800	-1.800%	3	16	-30.624%
2025-08-26	20.5500	20.5500	20.5500	20.5500	+1.481%	2	13	-31.873%
2025-08-25	20.3000	20.3000	20.2500	20.2500	-5.594%	11	13	-30.864%
2025-08-20	21.4500	21.4500	21.4500	21.4500	-9.684%	1	3	-34.732%
2025-07-29	23.7500	23.7500	23.7500	23.7500	-5.754%	1	2	-41.053%
2025-07-21	25.1000	25.2000	25.1000	25.2000	-3.077%	2	2	-44.444%
2025-07-10	26.0000	26.0000	26.0000	26.0000	0.000%	1	1	-46.154%