Dark

META20270617P490
META Jun 17 2027 490.00 Put (META270617P00490000)
option OPRA

EOD

Sep 17, 2026

19.35-3.008%(-0.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.9500	19.9500	19.3500	19.3500	-3.008%	6	1,246	0.000%
2026-09-16	19.9500	19.9500	19.9500	19.9500	-2.825%	1	1,246	-3.008%
2026-09-14	22.0000	22.0000	20.5300	20.5300	-16.714%	7	1,245	-5.748%
2026-09-10	23.5000	24.6500	23.5000	24.6500	+4.671%	7	1,252	-21.501%
2026-09-09	24.6000	24.6000	23.5400	23.5500	-16.341%	66	1,251	-17.834%
2026-09-08	28.1000	28.4500	28.1000	28.1500	-0.036%	8	1,232	-31.261%
2026-09-04	28.3000	28.3000	27.7500	28.1600	+0.823%	88	1,196	-31.286%
2026-09-03	29.2000	29.2000	27.9300	27.9300	-14.194%	2	1,196	-30.720%
2026-09-02	33.8900	33.8900	31.9800	32.5500	-11.645%	3	1,197	-40.553%
2026-09-01	38.8000	38.8000	36.8400	36.8400	-0.027%	184	1,199	-47.476%
2026-08-31	37.8200	37.8200	36.7400	36.8500	-0.405%	64	1,068	-47.490%
2026-08-28	36.3000	37.5000	36.3000	37.0000	-4.664%	177	1,137	-47.703%
2026-08-27	38.5300	39.0500	36.5000	38.8100	-0.716%	100	1,053	-50.142%
2026-08-26	41.0000	41.0000	39.0900	39.0900	-1.784%	3	974	-50.499%
2026-08-25	41.5000	41.5000	39.8000	39.8000	-11.947%	9	975	-51.382%
2026-08-21	45.2000	45.2000	45.2000	45.2000	-5.042%	15	979	-57.190%
2026-08-20	47.6000	47.6000	47.6000	47.6000	+1.384%	1	964	-59.349%
2026-08-19	49.0000	49.0000	46.2000	46.9500	+5.364%	26	965	-58.786%
2026-08-18	44.6200	44.6200	44.5600	44.5600	+13.790%	3	951	-56.575%
2026-08-17	37.7000	40.3300	37.7000	39.1600	+10.372%	180	896	-50.587%
2026-08-13	35.4800	35.4800	35.4800	35.4800	-4.752%	5	870	-45.462%
2026-08-12	36.9500	37.2500	36.9500	37.2500	+15.683%	2	870	-48.054%
2026-08-11	32.6400	32.6400	32.2000	32.2000	-9.168%	10	869	-39.907%
2026-08-10	34.8000	35.8000	34.7500	35.4500	-3.010%	28	866	-45.416%
2026-08-07	36.3500	37.1500	36.3500	36.5500	-4.694%	37	840	-47.059%
2026-08-06	38.5000	38.5000	38.3000	38.3500	+0.314%	8	839	-49.544%
2026-08-05	38.2300	38.2300	38.2300	38.2300	-3.289%	3	837	-49.385%
2026-08-04	38.6700	39.5300	38.6700	39.5300	+7.360%	4	837	-51.050%
2026-08-03	39.3000	39.3000	36.2500	36.8200	-22.403%	10	840	-47.447%
2026-07-31	47.4000	47.4500	47.4000	47.4500	-6.095%	4	842	-59.220%
2026-07-30	53.0000	53.0000	50.5300	50.5300	+24.000%	25	840	-61.706%
2026-07-29	40.7500	40.7500	40.7500	40.7500	+5.707%	2	833	-52.515%
2026-07-28	38.5500	38.5500	38.5500	38.5500	-2.033%	1	831	-49.805%
2026-07-27	37.4600	39.3500	37.4600	39.3500	+2.957%	4	830	-50.826%
2026-07-24	38.2200	38.2200	38.2200	38.2200	-2.000%	1	832	-49.372%
2026-07-23	39.4300	39.7100	39.0000	39.0000	+21.118%	3	833	-50.385%
2026-07-21	32.0500	32.3000	32.0500	32.2000	+0.437%	10	832	-39.907%
2026-07-20	32.0600	32.0600	32.0600	32.0600	-14.278%	1	842	-39.644%
2026-07-17	35.0000	37.4500	35.0000	37.4000	+17.647%	4	841	-48.262%
2026-07-16	29.6500	32.0000	29.6500	31.7900	+4.366%	131	842	-39.132%
2026-07-15	32.2600	32.2600	29.3300	30.4600	-5.109%	134	889	-36.474%
2026-07-14	32.5300	32.6000	31.3500	32.1000	-2.580%	21	907	-39.720%
2026-07-13	30.7400	33.3000	30.7400	32.9500	+3.454%	185	922	-41.275%
2026-07-10	30.3500	31.8500	30.1000	31.8500	-7.224%	15	944	-39.246%
2026-07-09	38.8200	38.8200	34.3300	34.3300	-5.945%	37	954	-43.635%
2026-07-08	36.5000	36.5000	36.5000	36.5000	+7.227%	1	961	-46.986%
2026-07-07	34.7000	34.8500	32.7500	34.0400	-16.466%	49	961	-43.155%
2026-07-02	39.1500	40.7800	39.1500	40.7500	+18.528%	47	988	-52.515%
2026-07-01	35.1400	36.7800	32.5000	34.3800	-23.498%	152	988	-43.717%
2026-06-30	44.9400	44.9400	44.9400	44.9400	+3.548%	3	962	-56.943%
2026-06-29	43.4100	43.9000	42.2000	43.4000	-7.660%	201	929	-55.415%
2026-06-26	49.8200	49.8200	45.2000	47.0000	+6.649%	47	863	-58.830%
2026-06-24	43.2100	44.2100	43.2100	44.0700	+1.008%	24	827	-56.093%
2026-06-23	42.9500	44.3300	42.0000	43.6300	-0.660%	153	837	-55.650%
2026-06-22	41.9000	44.9500	41.9000	43.9200	+5.072%	90	785	-55.943%
2026-06-18	41.5800	44.4000	41.5800	41.8000	-4.784%	77	751	-53.708%
2026-06-17	40.0000	44.2500	40.0000	43.9000	+21.438%	110	751	-55.923%
2026-06-16	36.5000	36.5000	36.1500	36.1500	-1.040%	40	751	-46.473%
2026-06-15	39.1000	39.1000	36.5300	36.5300	-18.002%	2	711	-47.030%
2026-06-12	45.6300	45.6300	43.4700	44.5500	+1.945%	12	711	-56.566%
2026-06-11	45.1400	46.4700	43.7000	43.7000	+4.972%	8	709	-55.721%
2026-06-10	41.6300	41.6300	41.6300	41.6300	+4.624%	1	706	-53.519%
2026-06-09	38.2000	39.7900	38.2000	39.7900	+2.420%	2	707	-51.370%
2026-06-08	40.1700	40.1700	38.8500	38.8500	-1.646%	21	706	-50.193%
2026-06-05	39.3000	39.5000	38.7000	39.5000	+34.904%	10	703	-51.013%
2026-06-04	30.7700	30.7700	29.2800	29.2800	-11.621%	3	699	-33.914%
2026-06-03	33.7500	33.7500	33.1300	33.1300	-5.478%	2	699	-41.594%
2026-06-02	35.8000	35.8000	35.0500	35.0500	-6.032%	248	701	-44.793%
2026-06-01	35.3500	37.3000	35.3500	37.3000	+28.179%	31	513	-48.123%
2026-05-28	29.2000	29.2000	29.1000	29.1000	-2.382%	3	502	-33.505%
2026-05-27	31.9000	31.9000	29.8100	29.8100	-8.698%	10	502	-35.089%
2026-05-26	33.1700	33.1700	32.6500	32.6500	-9.306%	8	498	-40.735%
2026-05-21	35.8500	36.0000	35.8500	36.0000	+4.651%	14	497	-46.250%
2026-05-20	34.4000	34.4000	34.4000	34.4000	-1.433%	1	497	-43.750%
2026-05-19	34.7500	34.9000	34.7500	34.9000	+4.899%	14	483	-44.556%
2026-05-14	33.5600	33.5600	33.2700	33.2700	-1.276%	41	483	-41.839%
2026-05-13	33.6000	33.7000	33.6000	33.7000	-6.596%	7	446	-42.582%
2026-05-12	36.0800	36.0800	36.0800	36.0800	-1.367%	5	446	-46.369%
2026-05-11	35.8000	36.5800	35.8000	36.5800	+5.814%	31	446	-47.102%
2026-05-08	34.3000	35.3000	34.3000	34.5700	+4.758%	20	443	-44.027%
2026-05-07	33.0000	33.0000	33.0000	33.0000	-8.840%	2	443	-41.364%
2026-05-05	35.4000	36.2000	35.4000	36.2000	+0.695%	9	443	-46.547%
2026-05-04	36.6100	36.6100	35.9500	35.9500	+0.139%	13	440	-46.175%
2026-05-01	34.5500	35.9000	34.5500	35.9000	+4.088%	4	439	-46.100%
2026-04-30	36.7300	36.7300	34.4900	34.4900	+22.305%	5	439	-43.897%
2026-04-29	28.0500	28.2000	27.9000	28.2000	+0.535%	23	436	-31.383%
2026-04-27	28.3700	28.9400	28.0500	28.0500	-8.423%	29	442	-31.016%
2026-04-24	30.6300	30.6300	30.6300	30.6300	-1.511%	20	434	-36.827%
2026-04-23	31.1000	31.1000	31.1000	31.1000	+6.690%	1	434	-37.781%
2026-04-22	29.2500	29.2500	29.1500	29.1500	-3.124%	5	433	-33.619%
2026-04-21	29.5500	30.1500	29.2200	30.0900	+1.347%	85	439	-35.693%
2026-04-20	29.4000	29.9000	28.7000	29.6900	+0.576%	137	439	-34.827%
2026-04-16	30.0000	30.0500	29.5000	29.5200	-3.844%	107	456	-34.451%
2026-04-15	30.3000	30.7000	30.2500	30.7000	-5.393%	25	498	-36.971%
2026-04-14	32.4500	32.4500	32.4500	32.4500	-16.258%	2	498	-40.370%
2026-04-10	38.8500	39.3000	38.2000	38.7500	-2.882%	158	497	-50.065%
2026-04-09	40.7500	40.8500	39.0500	39.9000	-7.317%	33	390	-51.504%
2026-04-08	43.6500	45.6000	39.9500	43.0500	-16.245%	94	388	-55.052%
2026-04-07	51.9000	53.6500	51.4000	51.4000	+0.097%	43	331	-62.354%
2026-04-06	50.5500	51.4000	49.3000	51.3500	-0.581%	81	316	-62.317%
2026-04-02	52.0500	52.5000	51.6500	51.6500	-8.471%	22	283	-62.536%
2026-03-31	56.5700	58.3000	56.4300	56.4300	-11.718%	11	283	-65.710%
2026-03-30	63.9200	63.9200	63.9200	63.9200	-4.952%	1	278	-69.728%
2026-03-27	62.3700	67.8500	62.1600	67.2500	+12.987%	12	278	-71.227%
2026-03-26	52.6300	60.3500	52.6300	59.5200	+30.670%	18	271	-67.490%
2026-03-24	45.5500	45.5500	45.5500	45.5500	-4.906%	1	267	-57.519%
2026-03-20	47.1900	47.9000	46.2300	47.9000	+9.486%	26	266	-59.603%
2026-03-19	43.7500	43.7500	43.7500	43.7500	+6.916%	1	252	-55.771%
2026-03-18	40.9200	40.9200	40.9200	40.9200	-4.948%	1	251	-52.713%
2026-03-13	41.0000	43.1000	41.0000	43.0500	+14.040%	116	250	-55.052%
2026-03-12	37.7500	37.7500	37.7500	37.7500	+6.941%	1	192	-48.742%
2026-03-11	35.3000	35.3000	35.3000	35.3000	+2.915%	1	192	-45.184%
2026-03-10	34.3000	34.3000	34.3000	34.3000	-1.691%	1	192	-43.586%
2026-03-05	34.8900	34.8900	34.8900	34.8900	-0.314%	1	192	-44.540%
2026-03-03	35.0000	35.0000	35.0000	35.0000	-6.915%	15	191	-44.714%
2026-02-27	37.6000	37.6000	37.6000	37.6000	-0.265%	1	191	-48.537%
2026-02-24	37.7000	38.0000	37.6500	37.7000	+4.897%	90	192	-48.674%
2026-02-12	35.9400	35.9400	35.9400	35.9400	+17.451%	2	241	-46.160%
2026-02-09	32.5700	32.5700	30.6000	30.6000	-9.333%	2	239	-36.765%
2026-02-06	33.7500	33.7500	33.7500	33.7500	+7.724%	1	241	-42.667%
2026-02-05	31.3300	31.3300	31.3300	31.3300	+28.296%	1	240	-38.238%
2026-02-02	24.4200	24.4200	24.4200	24.4200	-0.530%	2	241	-20.762%
2026-01-30	24.5500	24.5500	24.5500	24.5500	+5.365%	1	239	-21.181%
2026-01-29	24.4000	25.3000	23.3000	23.3000	-30.135%	9	238	-16.953%
2026-01-27	33.2600	33.3500	33.2600	33.3500	-0.150%	2	240	-41.979%
2026-01-26	33.4500	33.4500	33.4000	33.4000	-5.248%	2	240	-42.066%
2026-01-23	35.1600	35.2500	35.1600	35.2500	-6.449%	2	239	-45.106%
2026-01-22	37.6900	37.6900	37.6800	37.6800	-8.030%	16	239	-48.646%
2026-01-21	40.9700	40.9700	40.9700	40.9700	-4.164%	3	251	-52.770%
2026-01-20	42.7600	42.7600	42.7500	42.7500	+12.352%	2	250	-54.737%
2026-01-16	38.0600	38.0600	38.0500	38.0500	-1.857%	2	249	-49.146%
2026-01-15	38.6500	38.7700	38.6500	38.7700	-4.625%	2	249	-50.090%
2026-01-14	40.6500	40.6500	40.6500	40.6500	+5.997%	4	249	-52.399%
2026-01-13	38.4400	38.4400	38.3500	38.3500	+4.638%	2	245	-49.544%
2026-01-08	36.7000	36.7000	36.6000	36.6500	+11.398%	12	245	-47.203%
2026-01-05	33.1000	33.1800	32.9000	32.9000	-1.497%	4	242	-41.185%
2025-12-29	33.4800	33.4800	33.4000	33.4000	-5.382%	16	242	-42.066%
2025-12-18	35.1500	35.3000	35.0500	35.3000	-8.478%	7	226	-45.184%
2025-12-12	38.5700	38.5700	38.5700	38.5700	+5.095%	1	226	-49.831%
2025-12-08	36.2000	36.7000	36.2000	36.7000	+1.944%	3	226	-47.275%
2025-12-05	37.1100	37.1100	36.0000	36.0000	-2.755%	2	226	-46.250%
2025-12-04	37.0200	37.0200	37.0200	37.0200	-8.139%	1	227	-47.731%
2025-12-03	40.9000	40.9000	40.2800	40.3000	-5.731%	7	226	-51.985%
2025-11-25	42.7500	42.7500	42.7500	42.7500	-6.455%	6	229	-54.737%
2025-11-24	45.7000	45.7000	45.7000	45.7000	-15.729%	1	223	-57.659%
2025-11-19	54.2300	54.2300	54.2300	54.2300	+11.013%	1	222	-64.319%
2025-11-17	48.8500	48.8500	48.8500	48.8500	+2.712%	3	221	-60.389%
2025-11-13	47.5600	47.5600	47.5600	47.5600	+8.140%	1	218	-59.315%
2025-11-10	43.9800	43.9800	43.9800	43.9800	-3.743%	3	218	-56.003%
2025-11-06	45.6900	45.6900	45.6900	45.6900	+7.912%	1	218	-57.649%
2025-11-05	45.1500	45.1500	42.3400	42.3400	-4.854%	4	219	-54.299%
2025-11-04	43.7000	44.6000	43.7000	44.5000	+7.879%	10	216	-56.517%
2025-11-03	41.2500	41.2500	41.2500	41.2500	-0.242%	2	208	-53.091%
2025-10-31	41.5500	41.5500	41.2000	41.3500	+2.861%	105	208	-53.204%
2025-10-30	38.4300	40.2000	38.2800	40.2000	+40.806%	3	120	-51.866%
2025-10-22	28.5500	28.5500	28.5500	28.5500	-14.521%	1	119	-32.224%
2025-10-16	33.4000	33.4000	33.4000	33.4000	+13.799%	6	118	-42.066%
2025-10-09	29.3500	29.3500	29.3500	29.3500	-1.839%	2	118	-34.072%
2025-10-08	30.0000	30.0000	29.9000	29.9000	-2.606%	100	118	-35.284%
2025-10-03	30.7000	30.7000	30.7000	30.7000	+3.367%	1	25	-36.971%
2025-10-02	29.5000	29.7000	29.5000	29.7000	+5.882%	3	25	-34.848%
2025-09-30	28.0500	28.0500	28.0500	28.0500	+8.721%	1	22	-31.016%
2025-09-29	25.8000	25.8000	25.8000	25.8000	-2.642%	2	22	-25.000%
2025-09-26	26.5000	26.5000	26.5000	26.5000	+8.607%	1	20	-26.981%
2025-09-23	24.5000	24.5000	24.4000	24.4000	+8.444%	4	21	-20.697%
2025-09-22	22.5000	22.5000	22.5000	22.5000	-4.661%	1	20	-14.000%
2025-09-17	23.6000	23.6000	23.6000	23.6000	+0.855%	1	19	-18.008%
2025-09-16	23.6400	23.6400	23.4000	23.4000	-1.681%	3	18	-17.308%
2025-09-15	24.0000	24.0000	23.6500	23.8000	-3.252%	11	17	-18.697%
2025-09-11	24.6000	24.6000	24.6000	24.6000	-1.006%	4	20	-21.341%
2025-09-10	24.5900	24.8500	24.5900	24.8500	+1.636%	11	20	-22.133%
2025-09-08	24.4500	24.4500	24.4500	24.4500	-11.573%	2	9	-20.859%
2025-09-02	27.6500	27.6500	27.6500	27.6500	+4.735%	1	7	-30.018%
2025-08-29	26.4000	26.4000	26.4000	26.4000	+6.024%	1	5	-26.705%
2025-08-18	24.9000	24.9000	24.9000	24.9000	-0.080%	1	5	-22.289%
2025-08-05	24.9200	24.9200	24.9200	24.9200	-15.668%	1	4	-22.352%
2025-07-29	28.5000	29.5500	28.5000	29.5500	-8.372%	2	4	-34.518%
2025-07-22	32.2500	32.2500	32.2500	32.2500	-4.586%	1	2	-40.000%
2025-07-17	33.8000	33.8000	33.8000	33.8000	0.000%	1	1	-42.751%