Dark

META20270617P480
META Jun 17 2027 480.00 Put (META270617P00480000)
option OPRA

EOD

Jul 23, 2026

36.60+14.734%(+4.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	36.6000	36.6000	36.6000	36.6000	+14.734%	1	949	0.000%
2026-07-22	31.9000	31.9000	31.9000	31.9000	+8.062%	1	948	+14.734%
2026-07-21	29.3500	29.6000	29.3500	29.5200	+0.306%	10	949	+23.984%
2026-07-20	29.4300	29.4300	29.4300	29.4300	-13.947%	1	958	+24.363%
2026-07-17	34.2000	34.2000	34.2000	34.2000	+20.550%	1	957	+7.018%
2026-07-16	28.4000	28.4000	28.3500	28.3700	-0.630%	6	956	+29.010%
2026-07-15	28.6500	28.6500	28.5500	28.5500	-4.833%	4	958	+28.196%
2026-07-14	29.9400	30.1800	28.5000	30.0000	+1.523%	136	958	+22.000%
2026-07-13	28.8000	29.5500	28.8000	29.5500	+4.233%	17	1,044	+23.858%
2026-07-10	27.8000	29.0400	27.8000	28.3500	-14.221%	73	1,057	+29.101%
2026-07-09	37.1700	37.3500	33.0500	33.0500	-4.452%	19	1,101	+10.741%
2026-07-08	33.7500	35.0000	32.9500	34.5900	+13.076%	208	1,101	+5.811%
2026-07-07	31.7200	31.7200	30.2000	30.5900	-7.162%	12	1,141	+19.647%
2026-07-06	34.6100	35.0800	32.9500	32.9500	-8.217%	31	1,150	+11.077%
2026-07-02	34.9500	36.0000	34.9500	35.9000	+20.067%	71	1,143	+1.950%
2026-07-01	30.9100	31.1700	28.9500	29.9000	-26.823%	32	1,143	+22.408%
2026-06-30	41.8600	42.9000	40.6000	40.8600	+3.574%	137	1,081	-10.426%
2026-06-29	39.5500	39.6000	39.4500	39.4500	-9.808%	29	1,063	-7.224%
2026-06-26	45.5900	45.5900	41.7000	43.7400	-1.531%	66	1,032	-16.324%
2026-06-25	45.6500	45.6500	42.5000	44.4200	+7.165%	19	1,030	-17.605%
2026-06-24	40.4500	41.9500	39.7000	41.4500	+2.854%	119	988	-11.701%
2026-06-23	39.4000	40.6000	39.4000	40.3000	-1.346%	19	968	-9.181%
2026-06-22	41.0900	41.2500	40.8500	40.8500	+8.644%	30	937	-10.404%
2026-06-18	39.6000	39.6000	37.6000	37.6000	+1.622%	11	910	-2.660%
2026-06-17	36.5500	37.0000	36.5300	37.0000	+8.824%	32	910	-1.081%
2026-06-16	34.0000	34.0000	34.0000	34.0000	+1.040%	30	910	+7.647%
2026-06-15	35.1500	35.1500	33.0300	33.6500	-17.726%	7	895	+8.767%
2026-06-12	41.3000	41.3000	39.6000	40.9000	+0.122%	7	891	-10.513%
2026-06-11	41.5500	41.5500	40.8500	40.8500	+12.845%	4	888	-10.404%
2026-06-10	36.0400	36.2000	36.0400	36.2000	0.000%	3	889	+1.105%
2026-06-08	35.6500	36.2000	35.6500	36.2000	+1.972%	6	889	+1.105%
2026-06-05	31.2500	36.0000	31.2500	35.5000	+24.605%	23	884	+3.099%
2026-06-04	28.4000	28.4900	26.2500	28.4900	-8.686%	16	878	+28.466%
2026-06-03	31.4000	32.0500	30.8000	31.2000	-6.893%	178	878	+17.308%
2026-06-02	32.9000	33.5100	32.9000	33.5100	-0.119%	2	731	+9.221%
2026-06-01	30.5000	33.5500	30.5000	33.5500	+24.259%	26	731	+9.091%
2026-05-29	27.0000	27.0000	27.0000	27.0000	+0.746%	1	720	+35.556%
2026-05-28	26.8000	26.8000	26.8000	26.8000	-4.114%	10	721	+36.567%
2026-05-27	28.5500	28.5500	27.9500	27.9500	-8.451%	6	721	+30.948%
2026-05-26	30.5300	30.5300	30.5300	30.5300	+0.461%	1	717	+19.882%
2026-05-22	30.3600	30.6500	30.3600	30.3900	-7.545%	40	716	+20.434%
2026-05-21	33.1000	33.1000	32.8700	32.8700	+5.353%	2	696	+11.348%
2026-05-19	31.2000	31.2000	31.0800	31.2000	+1.299%	21	696	+17.308%
2026-05-18	32.0000	32.0000	30.8000	30.8000	+0.686%	23	707	+18.831%
2026-05-14	30.5900	30.5900	30.5900	30.5900	-9.228%	1	707	+19.647%
2026-05-13	33.7000	33.7000	33.7000	33.7000	+1.353%	1	707	+8.605%
2026-05-12	33.6300	33.6300	33.2000	33.2500	+1.838%	7	707	+10.075%
2026-05-11	32.6500	32.9000	32.5500	32.6500	+4.380%	63	707	+12.098%
2026-05-08	31.9000	32.4500	31.2800	31.2800	+2.726%	16	665	+17.008%
2026-05-07	30.4500	30.4500	30.4500	30.4500	-3.487%	3	663	+20.197%
2026-05-06	30.9000	31.8500	30.9000	31.5500	-5.397%	12	660	+16.006%
2026-05-05	32.8000	33.3500	32.5000	33.3500	+3.668%	40	654	+9.745%
2026-05-04	33.6200	33.9100	32.0000	32.1700	-1.921%	5	648	+13.771%
2026-05-01	31.9000	32.8000	31.9000	32.8000	+2.821%	4	645	+11.585%
2026-04-30	34.0000	34.5500	31.4000	31.9000	+26.087%	95	645	+14.734%
2026-04-29	25.7900	25.9000	25.3000	25.3000	-3.802%	4	610	+44.664%
2026-04-28	26.3000	26.3500	26.3000	26.3000	+2.734%	26	607	+39.163%
2026-04-27	26.7000	26.7000	25.6000	25.6000	-6.021%	28	586	+42.969%
2026-04-21	27.3000	27.4800	26.8400	27.2400	+4.971%	66	603	+34.361%
2026-04-17	26.7700	26.7700	25.9500	25.9500	-7.023%	7	603	+41.040%
2026-04-16	27.7500	28.4000	27.6000	27.9100	-3.725%	28	600	+31.136%
2026-04-15	29.0000	29.0000	28.9900	28.9900	-4.418%	3	605	+26.250%
2026-04-14	30.7500	30.7500	29.5500	30.3300	-19.292%	75	608	+20.673%
2026-04-09	37.5800	37.5800	37.5800	37.5800	-7.026%	1	551	-2.608%
2026-04-08	40.6000	42.5000	38.1000	40.4200	-17.426%	43	550	-9.451%
2026-04-07	49.4500	49.7500	48.5500	48.9500	+0.720%	23	532	-25.230%
2026-04-02	49.3000	49.3000	47.9500	48.6000	+5.767%	28	509	-24.691%
2026-04-01	46.7500	47.5000	45.9500	45.9500	-7.971%	4	509	-20.348%
2026-03-31	53.1000	53.1000	49.8900	49.9300	-14.591%	5	512	-26.697%
2026-03-30	59.3800	59.3800	57.9800	58.4600	-6.509%	4	510	-37.393%
2026-03-27	60.3400	63.0800	60.3400	62.5300	+12.728%	179	511	-41.468%
2026-03-26	49.1500	57.0700	49.1500	55.4700	+30.980%	100	471	-34.018%
2026-03-24	42.3500	42.3500	42.3500	42.3500	+5.217%	1	390	-13.577%
2026-03-23	40.2500	40.2500	40.2500	40.2500	-10.076%	54	389	-9.068%
2026-03-20	42.9700	44.7600	42.9700	44.7600	+10.519%	3	358	-18.231%
2026-03-19	40.5000	40.5000	40.4500	40.5000	+8.000%	27	359	-9.630%
2026-03-18	37.5000	37.5000	37.5000	37.5000	+3.306%	1	333	-2.400%
2026-03-17	35.8500	36.3000	35.8500	36.3000	-1.971%	5	334	+0.826%
2026-03-16	37.0300	37.0300	37.0300	37.0300	-8.568%	3	332	-1.161%
2026-03-13	40.5000	40.5000	40.5000	40.5000	+17.188%	2	332	-9.630%
2026-03-12	35.1000	35.1000	34.5600	34.5600	-0.087%	2	332	+5.903%
2026-03-06	35.5500	35.5500	34.5900	34.5900	+16.858%	2	333	+5.811%
2026-03-04	30.4000	30.4000	29.6000	29.6000	-13.196%	6	333	+23.649%
2026-02-27	34.1000	34.1000	34.1000	34.1000	+9.295%	5	330	+7.331%
2026-02-26	31.2000	31.2000	31.2000	31.2000	-9.038%	3	330	+17.308%
2026-02-24	35.5000	35.5000	34.3000	34.3000	+3.313%	6	330	+6.706%
2026-02-23	33.2000	33.2000	33.2000	33.2000	-2.782%	3	331	+10.241%
2026-02-18	34.1500	34.1500	34.1500	34.1500	-2.149%	5	334	+7.174%
2026-02-13	34.9000	34.9000	34.9000	34.9000	+20.345%	3	326	+4.871%
2026-02-10	29.2800	29.2800	28.9700	29.0000	+2.293%	8	326	+26.207%
2026-02-09	28.3500	28.3500	28.3500	28.3500	-9.280%	1	322	+29.101%
2026-02-06	31.4000	31.9700	31.2500	31.2500	+2.291%	11	321	+17.120%
2026-02-05	30.5500	30.5500	30.5500	30.5500	+10.289%	9	314	+19.804%
2026-02-04	27.6500	27.7000	27.6500	27.7000	+22.838%	3	314	+32.130%
2026-01-30	22.5500	22.5500	22.5400	22.5500	+4.884%	14	314	+62.306%
2026-01-29	21.7000	23.2500	21.5000	21.5000	-27.242%	28	307	+70.233%
2026-01-28	29.2200	29.5500	29.2200	29.5500	-4.245%	18	310	+23.858%
2026-01-27	30.7700	30.8600	30.7700	30.8600	-0.226%	2	298	+18.600%
2026-01-26	31.4000	31.5500	30.9200	30.9300	-2.858%	21	297	+18.332%
2026-01-23	31.6600	31.8400	31.6600	31.8400	-16.321%	8	296	+14.950%
2026-01-21	39.0500	39.0500	38.0500	38.0500	-4.875%	2	304	-3.811%
2026-01-20	39.4500	40.0000	39.4500	40.0000	+7.181%	35	300	-8.500%
2026-01-14	37.3200	37.3200	37.3200	37.3200	+4.979%	1	269	-1.929%
2026-01-13	35.5600	35.5600	35.5500	35.5500	+4.836%	2	268	+2.954%
2026-01-08	34.0000	34.0000	33.9000	33.9100	+11.180%	18	267	+7.933%
2026-01-06	30.5000	30.5000	30.5000	30.5000	-0.327%	3	267	+20.000%
2026-01-05	31.1000	31.1000	30.6000	30.6000	+0.493%	2	266	+19.608%
2025-12-31	30.4500	30.4500	30.4500	30.4500	-2.090%	10	266	+20.197%
2025-12-23	31.1000	31.1000	31.1000	31.1000	-2.904%	1	266	+17.685%
2025-12-19	32.0300	32.0300	32.0300	32.0300	-2.198%	1	266	+14.268%
2025-12-18	32.7000	32.7500	32.7000	32.7500	-3.307%	2	266	+11.756%
2025-12-08	33.7000	33.8700	33.7000	33.8700	-2.812%	3	265	+8.060%
2025-12-04	34.8500	34.8500	34.8500	34.8500	-29.468%	1	264	+5.022%
2025-11-19	50.1500	50.1500	49.4100	49.4100	+5.690%	112	264	-25.926%
2025-11-18	49.1000	49.1000	46.7500	46.7500	+18.655%	102	162	-21.711%
2025-11-10	40.6700	40.6700	38.8900	39.4000	-2.282%	3	65	-7.107%
2025-11-06	40.3200	40.3200	40.3200	40.3200	+0.800%	2	65	-9.226%
2025-11-05	41.9500	41.9500	40.0000	40.0000	-2.795%	3	65	-8.500%
2025-11-04	40.8500	41.1500	40.8500	41.1500	+4.309%	2	63	-11.057%
2025-11-03	38.7500	39.5500	38.3000	39.4500	+2.842%	13	55	-7.224%
2025-10-31	36.7500	38.3600	36.7500	38.3600	+11.124%	4	55	-4.588%
2025-10-30	34.5200	34.5200	34.5200	34.5200	+26.447%	1	55	+6.025%
2025-10-09	27.3500	27.3500	27.3000	27.3000	-10.315%	2	55	+34.066%
2025-10-06	30.4400	30.4400	30.4400	30.4400	+9.892%	3	53	+20.237%
2025-10-02	27.4500	27.7000	27.4500	27.7000	-1.071%	3	56	+32.130%
2025-10-01	28.0000	28.0000	28.0000	28.0000	+7.280%	3	53	+30.714%
2025-09-30	26.1000	26.1000	26.1000	26.1000	+14.978%	1	50	+40.230%
2025-09-23	22.7000	22.7000	22.7000	22.7000	+1.339%	1	49	+61.233%
2025-09-16	22.1000	22.4000	22.1000	22.4000	-2.183%	20	48	+63.393%
2025-09-15	22.9000	22.9000	22.9000	22.9000	+2.004%	1	44	+59.825%
2025-09-09	22.9000	22.9000	22.4500	22.4500	-5.074%	2	43	+63.029%
2025-09-08	22.8000	23.6500	22.8000	23.6500	+5.345%	5	45	+54.757%
2025-09-05	22.4500	22.4500	22.4500	22.4500	-0.089%	1	40	+63.029%
2025-09-04	22.4700	22.4700	22.4700	22.4700	-6.957%	1	40	+62.884%
2025-08-27	24.1500	24.1500	24.1500	24.1500	-2.621%	21	39	+51.553%
2025-08-20	26.3000	26.3000	24.8000	24.8000	+14.550%	4	24	+47.581%
2025-08-14	21.6500	21.6500	21.6500	21.6500	-2.697%	4	20	+69.053%
2025-08-11	22.2500	22.2500	22.2500	22.2500	-6.118%	4	16	+64.494%
2025-08-06	23.7000	23.7000	23.7000	23.7000	+6.998%	1	12	+54.430%
2025-08-01	22.1500	22.1500	22.1500	22.1500	-18.864%	1	12	+65.237%
2025-07-30	27.3000	27.3000	27.3000	27.3000	-0.727%	1	13	+34.066%
2025-07-29	27.5000	27.5000	27.5000	27.5000	-8.486%	1	13	+33.091%
2025-07-22	30.0500	30.0500	30.0500	30.0500	-5.947%	1	12	+21.797%
2025-07-16	31.9500	31.9500	31.9500	31.9500	+6.146%	1	11	+14.554%
2025-07-14	30.1000	30.1000	30.1000	30.1000	-1.826%	10	10	+21.595%
2025-07-11	30.6600	30.6600	30.6600	30.6600	0.000%	10	10	+19.374%