Dark

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

EOD

Sep 17, 2026

16.85-7.671%(-1.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.5000	18.1500	16.8500	16.8500	-7.671%	5	1,534	0.000%
2026-09-16	17.6000	18.2500	17.5000	18.2500	-2.926%	29	1,535	-7.671%
2026-09-15	18.6200	18.8300	18.1000	18.8000	0.000%	16	1,508	-10.372%
2026-09-14	20.5000	20.5000	18.4500	18.8000	-10.900%	7	1,509	-10.372%
2026-09-11	20.0500	21.1000	20.0500	21.1000	-5.804%	3	1,511	-20.142%
2026-09-10	21.3800	22.4000	20.9400	22.4000	+5.066%	10	1,510	-24.777%
2026-09-09	22.7500	22.7500	21.3000	21.3200	-14.720%	26	1,504	-20.966%
2026-09-08	25.3000	26.0000	25.0000	25.0000	-1.186%	5	1,522	-32.600%
2026-09-04	25.6500	25.6500	25.0000	25.3000	+0.596%	6	1,517	-33.399%
2026-09-03	25.8500	26.3600	25.0000	25.1500	-20.159%	31	1,517	-33.002%
2026-09-01	34.5500	34.5500	31.5000	31.5000	-6.611%	16	1,513	-46.508%
2026-08-31	33.9800	34.0000	33.7300	33.7300	+7.181%	3	1,513	-50.044%
2026-08-28	33.1000	33.1000	31.4600	31.4700	-10.469%	27	1,510	-46.457%
2026-08-27	34.8800	35.4500	33.5000	35.1500	+3.019%	14	1,485	-52.063%
2026-08-26	37.1300	37.1300	33.7000	34.1200	-5.746%	46	1,481	-50.615%
2026-08-25	37.1500	37.7000	36.1600	36.2000	-12.582%	37	1,480	-53.453%
2026-08-24	41.4100	41.4100	41.4100	41.4100	+0.145%	2	1,479	-59.309%
2026-08-21	41.0000	41.3900	41.0000	41.3500	-5.701%	9	1,477	-59.250%
2026-08-20	42.6500	43.8800	42.6500	43.8500	+5.612%	719	1,471	-61.574%
2026-08-19	41.5200	41.5200	41.5200	41.5200	-4.442%	5	1,103	-59.417%
2026-08-18	41.7000	43.4500	39.8000	43.4500	+20.360%	160	1,101	-61.220%
2026-08-17	33.0000	36.3800	33.0000	36.1000	+16.564%	13	1,022	-53.324%
2026-08-14	30.4800	30.9700	30.4800	30.9700	-2.056%	2	1,015	-45.593%
2026-08-13	32.4500	32.4500	31.6200	31.6200	-6.863%	31	1,015	-46.711%
2026-08-12	32.8800	33.9500	32.8800	33.9500	+12.678%	7	1,005	-50.368%
2026-08-11	29.7000	30.1300	29.4000	30.1300	-6.718%	7	1,005	-44.076%
2026-08-10	30.7000	32.7000	30.7000	32.3000	-3.293%	17	1,003	-47.833%
2026-08-07	33.7000	33.7500	33.4000	33.4000	-6.048%	9	1,000	-49.551%
2026-08-06	34.7500	35.7000	34.7500	35.5500	+0.966%	6	999	-52.602%
2026-08-05	32.1000	35.7200	32.1000	35.2100	+4.326%	4	999	-52.144%
2026-08-03	34.0900	34.5400	32.8500	33.7500	-17.015%	19	999	-50.074%
2026-07-31	43.0700	43.2000	40.6700	40.6700	-12.538%	13	994	-58.569%
2026-07-30	50.0000	50.0000	46.5000	46.5000	+31.728%	83	982	-63.763%
2026-07-28	35.5000	35.5000	35.3000	35.3000	-2.080%	12	962	-52.266%
2026-07-27	36.0500	36.0500	36.0500	36.0500	-1.503%	1	950	-53.259%
2026-07-23	36.6000	36.6000	36.6000	36.6000	+14.734%	1	949	-53.962%
2026-07-22	31.9000	31.9000	31.9000	31.9000	+8.062%	1	948	-47.179%
2026-07-21	29.3500	29.6000	29.3500	29.5200	+0.306%	10	949	-42.920%
2026-07-20	29.4300	29.4300	29.4300	29.4300	-13.947%	1	958	-42.745%
2026-07-17	34.2000	34.2000	34.2000	34.2000	+20.550%	1	957	-50.731%
2026-07-16	28.4000	28.4000	28.3500	28.3700	-0.630%	6	956	-40.606%
2026-07-15	28.6500	28.6500	28.5500	28.5500	-4.833%	4	958	-40.981%
2026-07-14	29.9400	30.1800	28.5000	30.0000	+1.523%	136	958	-43.833%
2026-07-13	28.8000	29.5500	28.8000	29.5500	+4.233%	17	1,044	-42.978%
2026-07-10	27.8000	29.0400	27.8000	28.3500	-14.221%	73	1,057	-40.564%
2026-07-09	37.1700	37.3500	33.0500	33.0500	-4.452%	19	1,101	-49.017%
2026-07-08	33.7500	35.0000	32.9500	34.5900	+13.076%	208	1,101	-51.286%
2026-07-07	31.7200	31.7200	30.2000	30.5900	-7.162%	12	1,141	-44.917%
2026-07-06	34.6100	35.0800	32.9500	32.9500	-8.217%	31	1,150	-48.862%
2026-07-02	34.9500	36.0000	34.9500	35.9000	+20.067%	71	1,143	-53.064%
2026-07-01	30.9100	31.1700	28.9500	29.9000	-26.823%	32	1,143	-43.645%
2026-06-30	41.8600	42.9000	40.6000	40.8600	+3.574%	137	1,081	-58.762%
2026-06-29	39.5500	39.6000	39.4500	39.4500	-9.808%	29	1,063	-57.288%
2026-06-26	45.5900	45.5900	41.7000	43.7400	-1.531%	66	1,032	-61.477%
2026-06-25	45.6500	45.6500	42.5000	44.4200	+7.165%	19	1,030	-62.067%
2026-06-24	40.4500	41.9500	39.7000	41.4500	+2.854%	119	988	-59.349%
2026-06-23	39.4000	40.6000	39.4000	40.3000	-1.346%	19	968	-58.189%
2026-06-22	41.0900	41.2500	40.8500	40.8500	+8.644%	30	937	-58.752%
2026-06-18	39.6000	39.6000	37.6000	37.6000	+1.622%	11	910	-55.186%
2026-06-17	36.5500	37.0000	36.5300	37.0000	+8.824%	32	910	-54.459%
2026-06-16	34.0000	34.0000	34.0000	34.0000	+1.040%	30	910	-50.441%
2026-06-15	35.1500	35.1500	33.0300	33.6500	-17.726%	7	895	-49.926%
2026-06-12	41.3000	41.3000	39.6000	40.9000	+0.122%	7	891	-58.802%
2026-06-11	41.5500	41.5500	40.8500	40.8500	+12.845%	4	888	-58.752%
2026-06-10	36.0400	36.2000	36.0400	36.2000	0.000%	3	889	-53.453%
2026-06-08	35.6500	36.2000	35.6500	36.2000	+1.972%	6	889	-53.453%
2026-06-05	31.2500	36.0000	31.2500	35.5000	+24.605%	23	884	-52.535%
2026-06-04	28.4000	28.4900	26.2500	28.4900	-8.686%	16	878	-40.856%
2026-06-03	31.4000	32.0500	30.8000	31.2000	-6.893%	178	878	-45.994%
2026-06-02	32.9000	33.5100	32.9000	33.5100	-0.119%	2	731	-49.717%
2026-06-01	30.5000	33.5500	30.5000	33.5500	+24.259%	26	731	-49.776%
2026-05-29	27.0000	27.0000	27.0000	27.0000	+0.746%	1	720	-37.593%
2026-05-28	26.8000	26.8000	26.8000	26.8000	-4.114%	10	721	-37.127%
2026-05-27	28.5500	28.5500	27.9500	27.9500	-8.451%	6	721	-39.714%
2026-05-26	30.5300	30.5300	30.5300	30.5300	+0.461%	1	717	-44.808%
2026-05-22	30.3600	30.6500	30.3600	30.3900	-7.545%	40	716	-44.554%
2026-05-21	33.1000	33.1000	32.8700	32.8700	+5.353%	2	696	-48.737%
2026-05-19	31.2000	31.2000	31.0800	31.2000	+1.299%	21	696	-45.994%
2026-05-18	32.0000	32.0000	30.8000	30.8000	+0.686%	23	707	-45.292%
2026-05-14	30.5900	30.5900	30.5900	30.5900	-9.228%	1	707	-44.917%
2026-05-13	33.7000	33.7000	33.7000	33.7000	+1.353%	1	707	-50.000%
2026-05-12	33.6300	33.6300	33.2000	33.2500	+1.838%	7	707	-49.323%
2026-05-11	32.6500	32.9000	32.5500	32.6500	+4.380%	63	707	-48.392%
2026-05-08	31.9000	32.4500	31.2800	31.2800	+2.726%	16	665	-46.132%
2026-05-07	30.4500	30.4500	30.4500	30.4500	-3.487%	3	663	-44.663%
2026-05-06	30.9000	31.8500	30.9000	31.5500	-5.397%	12	660	-46.593%
2026-05-05	32.8000	33.3500	32.5000	33.3500	+3.668%	40	654	-49.475%
2026-05-04	33.6200	33.9100	32.0000	32.1700	-1.921%	5	648	-47.622%
2026-05-01	31.9000	32.8000	31.9000	32.8000	+2.821%	4	645	-48.628%
2026-04-30	34.0000	34.5500	31.4000	31.9000	+26.087%	95	645	-47.179%
2026-04-29	25.7900	25.9000	25.3000	25.3000	-3.802%	4	610	-33.399%
2026-04-28	26.3000	26.3500	26.3000	26.3000	+2.734%	26	607	-35.932%
2026-04-27	26.7000	26.7000	25.6000	25.6000	-6.021%	28	586	-34.180%
2026-04-21	27.3000	27.4800	26.8400	27.2400	+4.971%	66	603	-38.142%
2026-04-17	26.7700	26.7700	25.9500	25.9500	-7.023%	7	603	-35.067%
2026-04-16	27.7500	28.4000	27.6000	27.9100	-3.725%	28	600	-39.627%
2026-04-15	29.0000	29.0000	28.9900	28.9900	-4.418%	3	605	-41.877%
2026-04-14	30.7500	30.7500	29.5500	30.3300	-19.292%	75	608	-44.444%
2026-04-09	37.5800	37.5800	37.5800	37.5800	-7.026%	1	551	-55.162%
2026-04-08	40.6000	42.5000	38.1000	40.4200	-17.426%	43	550	-58.313%
2026-04-07	49.4500	49.7500	48.5500	48.9500	+0.720%	23	532	-65.577%
2026-04-02	49.3000	49.3000	47.9500	48.6000	+5.767%	28	509	-65.329%
2026-04-01	46.7500	47.5000	45.9500	45.9500	-7.971%	4	509	-63.330%
2026-03-31	53.1000	53.1000	49.8900	49.9300	-14.591%	5	512	-66.253%
2026-03-30	59.3800	59.3800	57.9800	58.4600	-6.509%	4	510	-71.177%
2026-03-27	60.3400	63.0800	60.3400	62.5300	+12.728%	179	511	-73.053%
2026-03-26	49.1500	57.0700	49.1500	55.4700	+30.980%	100	471	-69.623%
2026-03-24	42.3500	42.3500	42.3500	42.3500	+5.217%	1	390	-60.213%
2026-03-23	40.2500	40.2500	40.2500	40.2500	-10.076%	54	389	-58.137%
2026-03-20	42.9700	44.7600	42.9700	44.7600	+10.519%	3	358	-62.355%
2026-03-19	40.5000	40.5000	40.4500	40.5000	+8.000%	27	359	-58.395%
2026-03-18	37.5000	37.5000	37.5000	37.5000	+3.306%	1	333	-55.067%
2026-03-17	35.8500	36.3000	35.8500	36.3000	-1.971%	5	334	-53.581%
2026-03-16	37.0300	37.0300	37.0300	37.0300	-8.568%	3	332	-54.496%
2026-03-13	40.5000	40.5000	40.5000	40.5000	+17.188%	2	332	-58.395%
2026-03-12	35.1000	35.1000	34.5600	34.5600	-0.087%	2	332	-51.244%
2026-03-06	35.5500	35.5500	34.5900	34.5900	+16.858%	2	333	-51.286%
2026-03-04	30.4000	30.4000	29.6000	29.6000	-13.196%	6	333	-43.074%
2026-02-27	34.1000	34.1000	34.1000	34.1000	+9.295%	5	330	-50.587%
2026-02-26	31.2000	31.2000	31.2000	31.2000	-9.038%	3	330	-45.994%
2026-02-24	35.5000	35.5000	34.3000	34.3000	+3.313%	6	330	-50.875%
2026-02-23	33.2000	33.2000	33.2000	33.2000	-2.782%	3	331	-49.247%
2026-02-18	34.1500	34.1500	34.1500	34.1500	-2.149%	5	334	-50.659%
2026-02-13	34.9000	34.9000	34.9000	34.9000	+20.345%	3	326	-51.719%
2026-02-10	29.2800	29.2800	28.9700	29.0000	+2.293%	8	326	-41.897%
2026-02-09	28.3500	28.3500	28.3500	28.3500	-9.280%	1	322	-40.564%
2026-02-06	31.4000	31.9700	31.2500	31.2500	+2.291%	11	321	-46.080%
2026-02-05	30.5500	30.5500	30.5500	30.5500	+10.289%	9	314	-44.845%
2026-02-04	27.6500	27.7000	27.6500	27.7000	+22.838%	3	314	-39.170%
2026-01-30	22.5500	22.5500	22.5400	22.5500	+4.884%	14	314	-25.277%
2026-01-29	21.7000	23.2500	21.5000	21.5000	-27.242%	28	307	-21.628%
2026-01-28	29.2200	29.5500	29.2200	29.5500	-4.245%	18	310	-42.978%
2026-01-27	30.7700	30.8600	30.7700	30.8600	-0.226%	2	298	-45.399%
2026-01-26	31.4000	31.5500	30.9200	30.9300	-2.858%	21	297	-45.522%
2026-01-23	31.6600	31.8400	31.6600	31.8400	-16.321%	8	296	-47.079%
2026-01-21	39.0500	39.0500	38.0500	38.0500	-4.875%	2	304	-55.716%
2026-01-20	39.4500	40.0000	39.4500	40.0000	+7.181%	35	300	-57.875%
2026-01-14	37.3200	37.3200	37.3200	37.3200	+4.979%	1	269	-54.850%
2026-01-13	35.5600	35.5600	35.5500	35.5500	+4.836%	2	268	-52.602%
2026-01-08	34.0000	34.0000	33.9000	33.9100	+11.180%	18	267	-50.310%
2026-01-06	30.5000	30.5000	30.5000	30.5000	-0.327%	3	267	-44.754%
2026-01-05	31.1000	31.1000	30.6000	30.6000	+0.493%	2	266	-44.935%
2025-12-31	30.4500	30.4500	30.4500	30.4500	-2.090%	10	266	-44.663%
2025-12-23	31.1000	31.1000	31.1000	31.1000	-2.904%	1	266	-45.820%
2025-12-19	32.0300	32.0300	32.0300	32.0300	-2.198%	1	266	-47.393%
2025-12-18	32.7000	32.7500	32.7000	32.7500	-3.307%	2	266	-48.550%
2025-12-08	33.7000	33.8700	33.7000	33.8700	-2.812%	3	265	-50.251%
2025-12-04	34.8500	34.8500	34.8500	34.8500	-29.468%	1	264	-51.650%
2025-11-19	50.1500	50.1500	49.4100	49.4100	+5.690%	112	264	-65.898%
2025-11-18	49.1000	49.1000	46.7500	46.7500	+18.655%	102	162	-63.957%
2025-11-10	40.6700	40.6700	38.8900	39.4000	-2.282%	3	65	-57.234%
2025-11-06	40.3200	40.3200	40.3200	40.3200	+0.800%	2	65	-58.209%
2025-11-05	41.9500	41.9500	40.0000	40.0000	-2.795%	3	65	-57.875%
2025-11-04	40.8500	41.1500	40.8500	41.1500	+4.309%	2	63	-59.052%
2025-11-03	38.7500	39.5500	38.3000	39.4500	+2.842%	13	55	-57.288%
2025-10-31	36.7500	38.3600	36.7500	38.3600	+11.124%	4	55	-56.074%
2025-10-30	34.5200	34.5200	34.5200	34.5200	+26.447%	1	55	-51.188%
2025-10-09	27.3500	27.3500	27.3000	27.3000	-10.315%	2	55	-38.278%
2025-10-06	30.4400	30.4400	30.4400	30.4400	+9.892%	3	53	-44.645%
2025-10-02	27.4500	27.7000	27.4500	27.7000	-1.071%	3	56	-39.170%
2025-10-01	28.0000	28.0000	28.0000	28.0000	+7.280%	3	53	-39.821%
2025-09-30	26.1000	26.1000	26.1000	26.1000	+14.978%	1	50	-35.441%
2025-09-23	22.7000	22.7000	22.7000	22.7000	+1.339%	1	49	-25.771%
2025-09-16	22.1000	22.4000	22.1000	22.4000	-2.183%	20	48	-24.777%
2025-09-15	22.9000	22.9000	22.9000	22.9000	+2.004%	1	44	-26.419%
2025-09-09	22.9000	22.9000	22.4500	22.4500	-5.074%	2	43	-24.944%
2025-09-08	22.8000	23.6500	22.8000	23.6500	+5.345%	5	45	-28.753%
2025-09-05	22.4500	22.4500	22.4500	22.4500	-0.089%	1	40	-24.944%
2025-09-04	22.4700	22.4700	22.4700	22.4700	-6.957%	1	40	-25.011%
2025-08-27	24.1500	24.1500	24.1500	24.1500	-2.621%	21	39	-30.228%
2025-08-20	26.3000	26.3000	24.8000	24.8000	+14.550%	4	24	-32.056%
2025-08-14	21.6500	21.6500	21.6500	21.6500	-2.697%	4	20	-22.171%
2025-08-11	22.2500	22.2500	22.2500	22.2500	-6.118%	4	16	-24.270%
2025-08-06	23.7000	23.7000	23.7000	23.7000	+6.998%	1	12	-28.903%
2025-08-01	22.1500	22.1500	22.1500	22.1500	-18.864%	1	12	-23.928%
2025-07-30	27.3000	27.3000	27.3000	27.3000	-0.727%	1	13	-38.278%
2025-07-29	27.5000	27.5000	27.5000	27.5000	-8.486%	1	13	-38.727%
2025-07-22	30.0500	30.0500	30.0500	30.0500	-5.947%	1	12	-43.927%
2025-07-16	31.9500	31.9500	31.9500	31.9500	+6.146%	1	11	-47.261%
2025-07-14	30.1000	30.1000	30.1000	30.1000	-1.826%	10	10	-44.020%
2025-07-11	30.6600	30.6600	30.6600	30.6600	0.000%	10	10	-45.042%