Dark

META20270617P470
META Jun 17 2027 470.00 Put (META270617P00470000)
option OPRA

EOD

Sep 17, 2026

15.70-3.027%(-0.49)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.0100	16.0100	15.7000	15.7000	-3.027%	6	1,418	0.000%
2026-09-16	16.2200	16.2200	16.1900	16.1900	-4.765%	2	1,417	-3.027%
2026-09-14	17.9800	17.9800	16.9200	17.0000	-10.995%	68	1,419	-7.647%
2026-09-11	19.1000	19.1000	19.1000	19.1000	+0.526%	1	1,419	-17.801%
2026-09-10	19.4000	19.8000	19.0000	19.0000	-1.042%	7	1,419	-17.368%
2026-09-09	20.4900	20.4900	19.2000	19.2000	-18.644%	22	1,419	-18.229%
2026-09-08	22.7200	24.0000	22.7200	23.6000	+3.418%	3	1,439	-33.475%
2026-09-04	22.7000	22.8200	22.7000	22.8200	-0.783%	5	1,438	-31.201%
2026-09-03	23.2000	23.9000	22.7000	23.0000	-13.208%	97	1,438	-31.739%
2026-09-02	28.0000	28.0000	25.8900	26.5000	-9.864%	82	1,373	-40.755%
2026-09-01	31.1500	31.2000	29.1000	29.4000	-4.545%	20	1,310	-46.599%
2026-08-31	30.8000	30.8000	30.5200	30.8000	+1.650%	7	1,315	-49.026%
2026-08-28	30.5000	30.5000	30.3000	30.3000	-4.265%	3	1,308	-48.185%
2026-08-27	31.6600	31.9000	29.5200	31.6500	+1.054%	39	1,309	-50.395%
2026-08-26	32.5000	32.5000	30.5500	31.3200	-8.206%	120	1,310	-49.872%
2026-08-25	33.6100	34.1200	33.6100	34.1200	-4.103%	2	1,207	-53.986%
2026-08-24	37.7100	37.7100	35.2100	35.5800	-5.423%	24	1,208	-55.874%
2026-08-21	38.9100	38.9100	36.7000	37.6200	-6.418%	14	1,201	-58.267%
2026-08-20	38.7000	40.2300	38.7000	40.2000	+7.775%	28	1,194	-60.945%
2026-08-19	38.6500	38.6500	37.3000	37.3000	-5.017%	144	1,178	-57.909%
2026-08-18	36.8000	39.2700	36.7800	39.2700	+19.908%	632	1,039	-60.020%
2026-08-17	29.7500	32.7500	29.7500	32.7500	+14.032%	16	498	-52.061%
2026-08-13	29.7800	29.7800	28.7200	28.7200	-6.753%	21	508	-45.334%
2026-08-12	30.3500	30.8000	30.3500	30.8000	+12.000%	5	499	-49.026%
2026-08-11	27.5300	27.5300	26.8000	27.5000	-6.303%	7	494	-42.909%
2026-08-10	28.4500	29.5000	28.4500	29.3500	-3.135%	16	496	-46.508%
2026-08-07	30.0000	30.9500	30.0000	30.3000	-3.871%	14	483	-48.185%
2026-08-06	31.5200	31.5200	31.5200	31.5200	-3.015%	1	477	-50.190%
2026-08-05	30.3200	32.5000	30.3200	32.5000	+5.829%	92	477	-51.692%
2026-08-03	30.7000	30.7200	29.9500	30.7100	-29.402%	11	408	-48.877%
2026-07-30	45.6000	46.0000	43.0500	43.5000	+34.467%	183	413	-63.908%
2026-07-29	32.3500	32.3500	31.6500	32.3500	+2.212%	23	271	-51.468%
2026-07-28	31.8500	31.8500	31.6500	31.6500	-2.224%	16	256	-50.395%
2026-07-27	32.3700	32.3700	32.3700	32.3700	+4.184%	1	245	-51.498%
2026-07-17	31.0700	31.0700	31.0700	31.0700	+19.961%	1	246	-49.469%
2026-07-16	25.7300	26.0000	25.7300	25.9000	-2.375%	21	246	-39.382%
2026-07-13	26.1000	26.5300	26.1000	26.5300	+0.227%	10	247	-40.822%
2026-07-10	27.7700	27.7700	24.3000	26.4700	-6.829%	160	256	-40.688%
2026-07-09	35.0000	35.0000	28.3300	28.4100	+0.745%	172	319	-44.738%
2026-07-07	29.3600	29.3600	28.2000	28.2000	-8.442%	12	394	-44.326%
2026-07-06	32.7000	33.9800	30.8000	30.8000	-6.582%	28	385	-49.026%
2026-07-02	31.9500	32.9700	31.8500	32.9700	+17.540%	6	401	-52.381%
2026-07-01	28.2000	28.2000	26.5500	28.0500	-28.169%	4	401	-44.029%
2026-06-30	39.0500	39.0500	39.0500	39.0500	+8.022%	1	400	-59.795%
2026-06-29	36.0500	36.4500	36.0500	36.1500	-10.873%	38	397	-56.570%
2026-06-26	42.0000	42.0500	39.9900	40.5600	-3.082%	69	393	-61.292%
2026-06-25	41.7000	42.4000	39.7500	41.8500	+13.723%	127	312	-62.485%
2026-06-23	36.3500	36.8000	36.3500	36.8000	+5.293%	3	256	-57.337%
2026-06-17	33.4600	34.9500	33.4600	34.9500	+15.728%	10	258	-55.079%
2026-06-15	30.2000	30.2000	30.2000	30.2000	-18.400%	1	258	-48.013%
2026-06-11	37.0600	38.4500	37.0100	37.0100	+5.924%	6	259	-57.579%
2026-06-10	32.7800	34.9400	32.7800	34.9400	+11.238%	6	259	-55.066%
2026-06-09	31.4100	31.4100	31.4100	31.4100	-3.502%	1	258	-50.016%
2026-06-08	32.5500	32.5500	32.5500	32.5500	+0.618%	2	257	-51.767%
2026-06-05	32.3500	32.3500	32.3500	32.3500	+19.153%	2	255	-51.468%
2026-06-03	28.7800	28.7800	27.1500	27.1500	-9.590%	6	255	-42.173%
2026-06-02	29.9500	30.1700	29.9200	30.0300	+1.111%	12	261	-47.719%
2026-06-01	29.8200	29.8200	29.7000	29.7000	+17.857%	4	251	-47.138%
2026-05-29	25.5500	25.7000	25.0000	25.2000	-1.793%	79	251	-37.698%
2026-05-27	26.0000	26.0000	25.6600	25.6600	-7.197%	2	189	-38.815%
2026-05-22	27.6500	27.6500	27.6500	27.6500	-4.819%	1	189	-43.219%
2026-05-21	30.0700	30.0700	29.0500	29.0500	+1.220%	2	190	-45.955%
2026-05-20	28.9500	28.9500	28.7000	28.7000	-3.008%	3	190	-45.296%
2026-05-19	28.3500	29.5900	28.3500	29.5900	+6.286%	2	188	-46.942%
2026-05-18	27.9500	27.9500	27.8400	27.8400	-2.827%	11	188	-43.606%
2026-05-15	28.6500	28.6500	28.6500	28.6500	-5.195%	1	188	-45.201%
2026-05-11	30.2200	30.2200	30.2200	30.2200	+5.259%	40	190	-48.048%
2026-05-08	29.1500	29.5000	28.7100	28.7100	-2.843%	5	160	-45.315%
2026-05-06	30.8500	30.8500	29.5500	29.5500	+1.372%	11	157	-46.870%
2026-05-05	29.1500	29.1500	29.1500	29.1500	-0.342%	1	154	-46.141%
2026-05-04	31.2000	31.2000	29.1300	29.2500	-1.449%	12	154	-46.325%
2026-05-01	29.6900	29.6900	29.6800	29.6800	+1.470%	2	149	-47.102%
2026-04-30	30.8000	30.8000	29.2500	29.2500	+22.385%	3	149	-46.325%
2026-04-27	24.2500	24.2500	23.9000	23.9000	-2.648%	35	148	-34.310%
2026-04-24	25.7500	25.7500	24.5500	24.5500	-3.536%	11	167	-36.049%
2026-04-16	25.4500	25.4500	25.4500	25.4500	-9.591%	1	172	-38.310%
2026-04-14	29.5200	29.5200	28.1500	28.1500	-18.049%	12	172	-44.227%
2026-04-09	33.6000	34.3500	33.6000	34.3500	-0.579%	10	172	-54.294%
2026-04-08	34.5500	34.5500	34.5500	34.5500	-20.666%	4	172	-54.559%
2026-04-06	43.5500	43.5500	43.5500	43.5500	+4.687%	1	176	-63.949%
2026-04-01	41.6000	41.6000	41.6000	41.6000	-15.482%	1	176	-62.260%
2026-03-31	49.2200	49.2200	49.2200	49.2200	-9.439%	1	176	-68.102%
2026-03-30	55.2500	55.2500	54.3500	54.3500	-8.270%	29	176	-71.113%
2026-03-27	56.2900	59.2500	56.1100	59.2500	+12.643%	14	162	-73.502%
2026-03-26	45.6300	53.2500	45.6300	52.6000	+32.828%	59	157	-70.152%
2026-03-25	38.8000	39.6000	38.8000	39.6000	+0.763%	44	156	-60.354%
2026-03-24	39.3000	39.3000	39.3000	39.3000	-2.747%	1	114	-60.051%
2026-03-20	40.8900	40.8900	40.2100	40.4100	+6.905%	7	113	-61.148%
2026-03-19	37.8000	37.8000	37.8000	37.8000	+9.724%	1	113	-58.466%
2026-03-18	34.4500	34.4500	34.4500	34.4500	+3.391%	11	112	-54.427%
2026-03-17	33.3200	33.3200	33.3200	33.3200	-8.637%	1	101	-52.881%
2026-03-13	36.4700	36.4700	36.4700	36.4700	+12.215%	1	102	-56.951%
2026-03-12	32.5000	32.5000	32.5000	32.5000	+2.524%	1	102	-51.692%
2026-02-18	31.9000	32.1500	31.7000	31.7000	+10.146%	18	102	-50.473%
2026-02-11	28.7800	28.7800	28.7800	28.7800	+7.750%	3	84	-45.448%
2026-02-10	26.7100	26.7100	26.7100	26.7100	+1.947%	4	83	-41.221%
2026-02-09	26.2000	26.2000	26.2000	26.2000	-9.185%	1	87	-40.076%
2026-02-06	28.8500	28.8500	28.8500	28.8500	+40.389%	1	87	-45.581%
2026-01-30	20.5500	20.5500	20.5500	20.5500	+6.092%	5	86	-23.601%
2026-01-29	21.0000	21.5000	19.3700	19.3700	-30.573%	8	86	-18.947%
2026-01-27	28.6000	28.7500	27.9000	27.9000	-2.720%	27	83	-43.728%
2026-01-26	28.6600	28.6800	28.6600	28.6800	-5.065%	2	84	-45.258%
2026-01-23	29.2700	30.2100	29.2700	30.2100	-3.851%	10	84	-48.030%
2026-01-22	31.3400	31.4200	31.3400	31.4200	-14.620%	2	91	-50.032%
2026-01-20	35.5500	36.8000	35.5500	36.8000	+6.821%	5	92	-57.337%
2026-01-14	34.7900	34.7900	34.4500	34.4500	+4.998%	4	89	-54.427%
2026-01-13	32.8100	32.8100	32.8100	32.8100	+8.427%	2	89	-52.149%
2026-01-12	30.2600	30.2600	30.2600	30.2600	-3.538%	1	88	-48.116%
2026-01-08	31.4000	31.4000	31.3400	31.3700	+5.445%	18	87	-49.952%
2025-12-19	29.7500	29.7500	29.7500	29.7500	-5.854%	1	85	-47.227%
2025-12-17	31.6000	31.6000	31.6000	31.6000	-0.566%	2	85	-50.316%
2025-12-16	31.7800	31.7800	31.7800	31.7800	-25.748%	2	85	-50.598%
2025-11-21	42.8000	42.8000	42.8000	42.8000	-6.855%	1	85	-63.318%
2025-11-19	45.9500	45.9500	45.9500	45.9500	+0.547%	10	85	-65.832%
2025-11-18	45.3200	45.7000	45.3200	45.7000	+11.736%	3	75	-65.646%
2025-11-13	40.9000	40.9000	40.9000	40.9000	-2.106%	1	75	-61.614%
2025-11-12	40.9500	41.7800	40.9500	41.7800	+12.011%	19	76	-62.422%
2025-11-10	37.3000	37.3000	37.3000	37.3000	-3.990%	1	62	-57.909%
2025-11-05	38.8500	38.8500	38.8500	38.8500	+0.909%	1	62	-59.588%
2025-11-04	37.8500	38.6000	37.8500	38.5000	+6.207%	6	61	-59.221%
2025-11-03	35.7500	36.2500	35.5000	36.2500	+5.378%	17	62	-56.690%
2025-10-31	34.4000	34.4000	34.4000	34.4000	+7.366%	1	62	-54.360%
2025-10-30	32.9900	32.9900	32.0400	32.0400	+28.934%	2	63	-50.999%
2025-10-22	24.6000	24.8500	24.6000	24.8500	+2.474%	2	61	-36.821%
2025-10-10	24.2500	24.2500	24.2500	24.2500	-0.615%	2	59	-35.258%
2025-10-09	25.3500	25.3500	24.4000	24.4000	-5.426%	13	61	-35.656%
2025-10-02	25.5000	25.8000	25.5000	25.8000	-0.386%	3	60	-39.147%
2025-10-01	25.9500	25.9500	25.9000	25.9000	+7.025%	2	59	-39.382%
2025-09-30	24.2000	24.2000	24.2000	24.2000	+9.009%	2	59	-35.124%
2025-09-29	22.2000	22.2000	22.2000	22.2000	+2.540%	1	59	-29.279%
2025-09-24	21.6000	21.6500	21.6000	21.6500	+2.123%	10	58	-27.483%
2025-09-08	21.0000	21.2000	21.0000	21.2000	-0.469%	17	49	-25.943%
2025-09-04	21.1500	21.3000	21.1500	21.3000	-4.698%	23	33	-26.291%
2025-09-03	22.3500	22.3500	22.3500	22.3500	+1.591%	1	12	-29.754%
2025-08-28	22.2000	22.2000	22.0000	22.0000	-0.901%	2	11	-28.636%
2025-08-27	22.2000	22.2000	22.2000	22.2000	+0.226%	2	9	-29.279%
2025-08-26	22.1500	22.1500	22.1500	22.1500	+0.226%	2	7	-29.120%
2025-08-25	22.1000	22.1000	22.1000	22.1000	-10.526%	1	7	-28.959%
2025-08-20	24.7000	24.7000	24.7000	24.7000	+9.924%	2	6	-36.437%
2025-08-19	22.4700	22.4700	22.4700	22.4700	+6.746%	2	4	-30.129%
2025-08-04	21.0500	21.0500	21.0500	21.0500	-22.752%	1	2	-25.416%
2025-07-22	27.2500	27.2500	27.2500	27.2500	0.000%	1	1	-42.385%