Dark

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

EOD

Jul 23, 2026

29.80+12.453%(+3.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	29.5200	29.8000	29.5200	29.8000	+12.453%	4	723	0.000%
2026-07-22	26.5000	26.5000	26.5000	26.5000	+2.396%	1	723	+12.453%
2026-07-20	25.9900	25.9900	25.8800	25.8800	+5.849%	10	723	+15.147%
2026-07-16	23.6300	24.4500	23.6300	24.4500	+1.833%	4	716	+21.881%
2026-07-15	24.0100	24.0100	24.0100	24.0100	-5.398%	3	719	+24.115%
2026-07-13	24.1000	25.3800	24.1000	25.3800	+3.171%	6	716	+17.415%
2026-07-10	23.2800	24.6000	23.2800	24.6000	-17.366%	15	717	+21.138%
2026-07-09	29.7700	29.7700	29.7700	29.7700	+7.086%	1	719	+0.101%
2026-07-08	28.2000	28.2000	27.8000	27.8000	+7.752%	3	719	+7.194%
2026-07-07	26.3500	26.3500	25.8000	25.8000	-15.410%	8	717	+15.504%
2026-07-06	30.4500	30.5000	30.4500	30.5000	+3.390%	2	713	-2.295%
2026-07-02	29.2000	29.5000	29.0000	29.5000	+17.296%	48	697	+1.017%
2026-07-01	25.1500	25.1500	25.1500	25.1500	-29.155%	2	697	+18.489%
2026-06-26	36.8000	36.8000	35.4500	35.5000	-5.560%	5	699	-16.056%
2026-06-25	37.5900	37.5900	37.5900	37.5900	+13.909%	1	699	-20.724%
2026-06-23	34.0000	34.0000	33.0000	33.0000	-3.084%	2	700	-9.697%
2026-06-22	34.0500	34.0500	34.0500	34.0500	+10.194%	1	699	-12.482%
2026-06-17	29.6000	30.9000	29.6000	30.9000	+9.964%	17	689	-3.560%
2026-06-16	28.1000	28.1000	28.1000	28.1000	-0.248%	15	689	+6.050%
2026-06-15	27.7500	28.1700	27.7500	28.1700	-18.631%	7	674	+5.786%
2026-06-12	33.3700	34.6200	33.3700	34.6200	+1.525%	3	670	-13.923%
2026-06-11	35.0000	35.3000	34.0500	34.1000	+5.573%	365	670	-12.610%
2026-06-10	32.3000	32.3000	32.3000	32.3000	+6.812%	2	392	-7.740%
2026-06-09	28.6500	30.2400	28.6500	30.2400	+0.800%	5	392	-1.455%
2026-06-08	30.0000	30.0000	30.0000	30.0000	+30.435%	1	392	-0.667%
2026-06-04	21.6500	23.0000	21.6500	23.0000	-16.028%	4	392	+29.565%
2026-06-02	27.3500	27.3900	27.1400	27.3900	+0.736%	10	392	+8.799%
2026-06-01	26.0500	27.1900	26.0500	27.1900	+17.198%	5	385	+9.599%
2026-05-27	23.2000	23.2000	23.2000	23.2000	-7.937%	5	381	+28.448%
2026-05-22	25.2000	25.2000	25.2000	25.2000	-8.163%	2	385	+18.254%
2026-05-21	27.4400	27.4400	27.4400	27.4400	+4.137%	1	386	+8.601%
2026-05-20	27.3500	27.4600	26.3000	26.3500	+1.035%	29	386	+13.093%
2026-05-18	26.0800	26.0800	26.0800	26.0800	+1.479%	1	388	+14.264%
2026-05-14	25.7300	25.7600	25.6700	25.7000	+0.273%	50	388	+15.953%
2026-05-13	25.6300	25.6300	25.6300	25.6300	-7.971%	2	350	+16.270%
2026-05-12	28.0000	28.0000	27.8500	27.8500	+6.014%	2	350	+7.002%
2026-05-08	26.2700	26.2700	26.2700	26.2700	+4.870%	1	350	+13.437%
2026-05-07	25.0500	25.0500	25.0500	25.0500	-6.004%	1	350	+18.962%
2026-05-06	27.6000	27.6000	26.6500	26.6500	-2.381%	6	349	+11.820%
2026-05-05	27.4500	27.4500	27.3000	27.3000	+2.632%	22	352	+9.158%
2026-05-04	28.2000	28.2000	26.6000	26.6000	-3.097%	14	350	+12.030%
2026-05-01	27.3000	27.4500	27.3000	27.4500	+3.624%	2	360	+8.561%
2026-04-30	27.6300	27.6600	26.4900	26.4900	+21.291%	5	360	+12.495%
2026-04-29	21.7900	21.8400	21.7900	21.8400	-3.619%	2	357	+36.447%
2026-04-27	22.6100	22.6800	22.6100	22.6600	-4.388%	10	357	+31.509%
2026-04-24	24.0000	24.0000	23.7000	23.7000	-2.669%	5	367	+25.738%
2026-04-23	24.3500	24.3500	24.3500	24.3500	-0.815%	5	370	+22.382%
2026-04-20	24.5500	24.5500	24.5500	24.5500	+5.139%	1	375	+21.385%
2026-04-16	23.3500	23.3500	23.3500	23.3500	-9.846%	1	375	+27.623%
2026-04-14	26.1000	26.1000	25.6000	25.9000	-35.169%	3	375	+15.058%
2026-04-06	40.5700	40.5700	39.8500	39.9500	-3.386%	4	375	-25.407%
2026-04-02	42.6500	42.8000	41.1300	41.3500	-7.079%	14	388	-27.932%
2026-03-31	46.0700	46.0700	44.3500	44.5000	-12.055%	61	388	-33.034%
2026-03-30	52.1300	52.1300	50.6000	50.6000	-7.054%	22	367	-41.107%
2026-03-27	55.5000	55.5000	54.4400	54.4400	+12.806%	5	351	-45.261%
2026-03-26	40.1700	48.2600	40.1700	48.2600	+34.130%	79	358	-38.251%
2026-03-25	35.9700	35.9800	35.9700	35.9800	-6.497%	2	300	-17.176%
2026-03-20	38.6800	38.6800	38.4800	38.4800	+9.567%	2	300	-22.557%
2026-03-13	34.8000	35.5500	34.8000	35.1200	+17.458%	116	301	-15.148%
2026-03-12	29.9000	29.9000	29.9000	29.9000	+6.406%	1	221	-0.334%
2026-03-11	28.1000	28.1000	28.1000	28.1000	+2.368%	2	221	+6.050%
2026-03-05	27.4500	27.4500	27.4500	27.4500	-2.660%	1	221	+8.561%
2026-03-02	28.2000	28.2000	28.2000	28.2000	-4.342%	2	221	+5.674%
2026-02-19	29.4500	29.4800	29.4500	29.4800	+19.789%	2	221	+1.085%
2026-02-10	24.6100	24.6100	24.6100	24.6100	-6.957%	4	221	+21.089%
2026-02-06	26.4500	26.4500	26.4500	26.4500	+7.783%	1	217	+12.665%
2026-02-04	24.5000	24.5400	24.5000	24.5400	+37.633%	2	216	+21.434%
2026-01-29	18.5000	19.9500	17.8300	17.8300	-28.765%	99	216	+67.134%
2026-01-28	24.9400	25.4000	24.9400	25.0300	-5.009%	14	158	+19.057%
2026-01-27	26.2100	26.3500	26.2100	26.3500	-0.416%	2	159	+13.093%
2026-01-26	26.4500	26.4600	26.4500	26.4600	-3.360%	2	158	+12.623%
2026-01-23	27.2000	27.3800	27.1500	27.3800	-4.997%	3	158	+8.839%
2026-01-22	29.2100	29.2100	28.8200	28.8200	-10.746%	4	158	+3.400%
2026-01-21	32.2700	32.2900	32.2700	32.2900	-2.152%	2	160	-7.711%
2026-01-20	33.0000	33.0000	33.0000	33.0000	+6.624%	1	160	-9.697%
2026-01-15	31.4800	31.4800	30.9500	30.9500	-3.130%	4	159	-3.716%
2026-01-14	31.3500	31.9500	31.3000	31.9500	+5.446%	33	157	-6.729%
2026-01-13	30.3000	30.3000	30.3000	30.3000	+4.736%	2	128	-1.650%
2026-01-08	28.9500	28.9500	28.9000	28.9300	+5.392%	12	128	+3.007%
2025-12-19	27.4500	27.4500	27.4500	27.4500	-5.443%	1	129	+8.561%
2025-12-16	29.3500	29.3500	29.0300	29.0300	-7.636%	2	128	+2.652%
2025-12-10	31.4300	31.4300	31.4300	31.4300	+4.453%	5	126	-5.186%
2025-12-09	30.0000	30.0900	30.0000	30.0900	+3.119%	2	126	-0.964%
2025-12-08	29.1800	29.1800	29.1800	29.1800	-10.298%	1	125	+2.125%
2025-12-01	32.5300	32.5300	32.5300	32.5300	-22.289%	5	126	-8.392%
2025-11-21	43.2600	43.2600	41.8600	41.8600	-3.102%	10	121	-28.810%
2025-11-19	43.2000	43.2000	43.2000	43.2000	+13.684%	80	117	-31.019%
2025-11-13	38.0000	38.0000	38.0000	38.0000	+6.562%	1	37	-21.579%
2025-11-11	35.6600	35.6600	35.6600	35.6600	+1.480%	5	36	-16.433%
2025-11-10	35.1400	35.1400	35.1400	35.1400	-4.770%	1	36	-15.196%
2025-11-06	34.6700	36.9000	34.6700	36.9000	+3.217%	7	36	-19.241%
2025-11-05	35.7500	35.7500	35.7500	35.7500	+1.852%	1	34	-16.643%
2025-11-04	34.9000	35.1000	34.9000	35.1000	+52.278%	2	33	-15.100%
2025-10-22	22.8500	23.0500	22.8500	23.0500	-1.915%	2	35	+29.284%
2025-10-09	23.5000	23.5000	23.5000	23.5000	-1.674%	1	33	+26.809%
2025-10-02	23.6500	23.9000	23.6500	23.9000	-0.624%	3	32	+24.686%
2025-10-01	24.0500	24.0500	24.0500	24.0500	+23.018%	1	29	+23.909%
2025-09-23	19.5500	19.5500	19.5500	19.5500	-1.013%	1	28	+52.430%
2025-09-11	19.7500	19.7500	19.7500	19.7500	+0.254%	5	27	+50.886%
2025-09-08	19.7000	19.7000	19.7000	19.7000	-4.831%	3	22	+51.269%
2025-09-03	20.9000	20.9000	20.7000	20.7000	-4.608%	4	19	+43.961%
2025-09-02	21.7000	21.7000	21.7000	21.7000	+7.532%	1	16	+37.327%
2025-08-28	20.6000	20.6000	20.1800	20.1800	-1.800%	3	16	+47.671%
2025-08-26	20.5500	20.5500	20.5500	20.5500	+1.481%	2	13	+45.012%
2025-08-25	20.3000	20.3000	20.2500	20.2500	-5.594%	11	13	+47.160%
2025-08-20	21.4500	21.4500	21.4500	21.4500	-9.684%	1	3	+38.928%
2025-07-29	23.7500	23.7500	23.7500	23.7500	-5.754%	1	2	+25.474%
2025-07-21	25.1000	25.2000	25.1000	25.2000	-3.077%	2	2	+18.254%
2025-07-10	26.0000	26.0000	26.0000	26.0000	0.000%	1	1	+14.615%