Dark

META20270617P500
META Jun 17 2027 500.00 Put (META270617P00500000)
option OPRA

EOD

Jul 23, 2026

43.10+12.006%(+4.62)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	42.1000	43.1000	41.3000	43.1000	+12.006%	114	2,865	0.000%
2026-07-22	37.6500	38.6000	37.6000	38.4800	+10.702%	30	2,810	+12.006%
2026-07-21	35.0000	35.0000	34.7600	34.7600	-2.085%	3	2,801	+23.993%
2026-07-20	34.6600	36.1500	34.3300	35.5000	-5.207%	84	2,804	+21.408%
2026-07-17	38.2000	39.7300	36.8700	37.4500	+9.728%	18	2,819	+15.087%
2026-07-16	33.8500	34.2000	32.3200	34.1300	+3.676%	167	2,813	+26.282%
2026-07-15	34.0500	34.0500	32.1500	32.9200	-6.344%	47	2,912	+30.923%
2026-07-14	35.8000	35.8000	34.0500	35.1500	+1.238%	98	2,922	+22.617%
2026-07-13	34.8400	35.1900	33.8400	34.7200	+0.173%	22	2,923	+24.136%
2026-07-10	31.2400	34.6600	31.2300	34.6600	-7.277%	45	2,933	+24.351%
2026-07-09	39.0000	39.2300	37.2200	37.3800	-9.316%	28	2,938	+15.302%
2026-07-08	39.7000	41.6000	39.5900	41.2200	+11.405%	11	2,938	+4.561%
2026-07-07	37.7500	39.5000	37.0000	37.0000	-5.006%	16	2,937	+16.486%
2026-07-06	42.8500	43.3500	38.9500	38.9500	-11.477%	38	2,951	+10.655%
2026-07-02	38.8000	45.0000	38.8000	44.0000	+18.758%	55	2,967	-2.045%
2026-07-01	39.7800	39.7800	34.3900	37.0500	-25.528%	152	2,967	+16.329%
2026-06-30	50.0000	50.0000	49.5300	49.7500	+3.473%	12	2,956	-13.367%
2026-06-29	46.2500	48.0800	46.2400	48.0800	-5.261%	47	2,951	-10.358%
2026-06-26	54.0200	54.0200	50.7000	50.7500	-4.784%	14	2,945	-15.074%
2026-06-25	50.1000	54.1500	50.1000	53.3000	+9.468%	52	2,943	-19.137%
2026-06-24	47.0700	48.8000	46.8000	48.6900	+3.048%	106	2,893	-11.481%
2026-06-23	46.7300	47.8400	46.7200	47.2500	-0.401%	121	2,844	-8.783%
2026-06-22	45.4000	48.8000	45.2400	47.4400	+3.513%	59	2,797	-9.148%
2026-06-18	45.8400	48.4500	45.0500	45.8300	-4.441%	122	2,750	-5.957%
2026-06-17	42.3000	47.9600	42.0500	47.9600	+20.503%	165	2,750	-10.133%
2026-06-16	40.4000	40.5000	39.8000	39.8000	-0.995%	8	2,750	+8.291%
2026-06-15	42.3000	42.3000	39.0000	40.2000	-17.993%	12	2,746	+7.214%
2026-06-12	49.0000	49.0200	46.6900	49.0200	+2.660%	23	2,757	-12.077%
2026-06-11	48.6000	50.0000	47.4800	47.7500	+2.534%	98	2,746	-9.738%
2026-06-10	43.2000	46.5700	43.1500	46.5700	+8.051%	517	2,795	-7.451%
2026-06-09	40.7500	44.3900	40.5000	43.1000	+1.891%	50	2,321	0.000%
2026-06-08	44.1900	44.8000	41.9800	42.3000	0.000%	19	2,296	+1.891%
2026-06-05	34.0100	43.0000	34.0100	42.3000	+24.047%	50	2,287	+1.891%
2026-06-04	34.7800	34.7800	31.6000	34.1000	-3.262%	18	2,283	+26.393%
2026-06-03	38.0000	38.1000	35.2500	35.2500	-11.343%	57	2,282	+22.270%
2026-06-02	39.3900	39.7600	38.0500	39.7600	-0.600%	55	2,303	+8.400%
2026-06-01	34.0000	40.0000	34.0000	40.0000	+21.029%	59	2,282	+7.750%
2026-05-29	32.7100	33.5700	32.6400	33.0500	+1.975%	36	2,260	+30.408%
2026-05-28	32.1500	33.7000	32.1500	32.4100	-1.489%	36	2,256	+32.984%
2026-05-27	35.4000	35.5000	32.6000	32.9000	-6.772%	76	2,231	+31.003%
2026-05-26	35.9500	36.5500	35.2900	35.2900	-0.592%	102	2,201	+22.131%
2026-05-22	35.3800	36.3700	35.3600	35.5000	-2.606%	59	2,199	+21.408%
2026-05-21	38.2900	39.0800	36.1300	36.4500	-3.469%	310	2,158	+18.244%
2026-05-20	38.7700	39.2500	37.0000	37.7600	-2.049%	331	2,158	+14.142%
2026-05-19	37.0000	38.8000	36.7000	38.5500	+6.345%	35	1,702	+11.803%
2026-05-18	37.0000	37.0900	35.5500	36.2500	-2.027%	115	1,702	+18.897%
2026-05-15	37.8000	37.8000	37.0000	37.0000	+2.351%	6	1,702	+16.486%
2026-05-14	36.1800	36.7500	35.9800	36.1500	-1.094%	13	1,633	+19.225%
2026-05-13	38.1000	38.5000	36.5500	36.5500	-7.468%	49	1,647	+17.921%
2026-05-12	39.1500	39.5000	39.1500	39.5000	-0.629%	82	1,647	+9.114%
2026-05-11	39.2500	39.7500	38.5100	39.7500	+5.803%	84	1,647	+8.428%
2026-05-08	37.2900	38.4900	36.9800	37.5700	+2.650%	30	1,546	+14.719%
2026-05-07	35.2500	36.6000	35.2500	36.6000	-1.666%	264	1,542	+17.760%
2026-05-06	38.7900	39.6100	37.0000	37.2200	-5.724%	69	1,357	+15.798%
2026-05-05	38.7000	39.7000	38.7000	39.4800	+4.944%	33	1,339	+9.169%
2026-05-04	40.0000	40.0000	37.6000	37.6200	-3.041%	23	1,328	+14.567%
2026-05-01	37.9500	39.5000	37.7000	38.8000	-0.385%	12	1,325	+11.082%
2026-04-30	38.6800	41.0100	37.3500	38.9500	+28.125%	206	1,325	+10.655%
2026-04-29	30.4500	30.7000	30.4000	30.4000	+0.165%	6	1,185	+41.776%
2026-04-27	30.9200	31.4200	30.0500	30.3500	-3.344%	20	1,184	+42.010%
2026-04-24	33.9300	33.9300	31.4000	31.4000	-8.187%	29	1,172	+37.261%
2026-04-23	32.7000	34.2000	32.4000	34.2000	+8.779%	3	1,158	+26.023%
2026-04-22	31.4400	31.4400	31.4400	31.4400	-1.287%	2	1,159	+37.087%
2026-04-21	32.1700	32.1700	31.8500	31.8500	-2.000%	2	1,159	+35.322%
2026-04-20	31.8500	32.5000	31.8500	32.5000	+8.696%	8	1,159	+32.615%
2026-04-17	31.6100	31.7000	29.9000	29.9000	-7.287%	61	1,154	+44.147%
2026-04-16	33.0000	33.0000	31.9600	32.2500	-5.977%	4	1,195	+33.643%
2026-04-15	34.2500	34.3500	34.2000	34.3000	-2.223%	23	1,192	+25.656%
2026-04-14	37.7800	37.7800	35.0000	35.0800	-12.080%	22	1,183	+22.862%
2026-04-13	41.1700	41.1700	39.9000	39.9000	-4.614%	12	1,167	+8.020%
2026-04-10	41.2500	41.8300	41.2500	41.8300	-2.266%	5	1,164	+3.036%
2026-04-09	42.4500	42.8000	42.2000	42.8000	-8.430%	3	1,159	+0.701%
2026-04-08	47.9300	48.3000	43.0000	46.7400	-12.766%	10	1,161	-7.788%
2026-04-06	53.8000	55.0400	53.4400	53.5800	-4.679%	28	1,163	-19.560%
2026-04-02	56.1000	56.2100	56.1000	56.2100	+9.358%	3	1,179	-23.323%
2026-04-01	54.1500	54.1500	51.4000	51.4000	-9.951%	5	1,179	-16.148%
2026-03-31	63.2500	63.2500	56.5000	57.0800	-14.165%	60	1,180	-24.492%
2026-03-30	67.1500	68.3900	66.1300	66.5000	-5.473%	10	1,176	-35.188%
2026-03-27	66.5000	72.0400	66.5000	70.3500	+10.962%	220	1,176	-38.735%
2026-03-26	52.3500	65.0000	52.3500	63.4000	+29.652%	143	1,010	-32.019%
2026-03-25	47.9100	48.9000	47.9100	48.9000	+0.102%	68	993	-11.861%
2026-03-24	49.6000	49.6500	48.8500	48.8500	+5.235%	94	938	-11.771%
2026-03-23	46.4200	46.4200	46.4200	46.4200	-10.300%	45	845	-7.152%
2026-03-20	50.2800	51.7500	50.2800	51.7500	+10.695%	8	817	-16.715%
2026-03-19	46.4500	46.9100	46.2500	46.7500	+6.492%	79	812	-7.807%
2026-03-18	43.5000	43.9000	43.2500	43.9000	+3.052%	6	735	-1.822%
2026-03-17	41.2500	42.6000	41.2500	42.6000	-0.351%	82	731	+1.174%
2026-03-16	42.6900	42.7500	42.5800	42.7500	-8.360%	9	757	+0.819%
2026-03-13	43.7800	47.3500	43.7800	46.6500	+12.681%	18	753	-7.610%
2026-03-12	41.4000	41.4000	41.4000	41.4000	-0.957%	50	743	+4.106%
2026-03-09	44.1000	44.1000	41.1500	41.8000	+1.604%	41	743	+3.110%
2026-03-06	41.1200	41.9200	41.1100	41.1400	+11.672%	57	704	+4.764%
2026-03-05	36.8400	36.8400	36.8400	36.8400	+6.014%	1	747	+16.992%
2026-03-04	35.6200	35.6200	34.7500	34.7500	-8.601%	32	747	+24.029%
2026-03-03	40.3300	40.3300	37.9300	38.0200	-1.554%	51	747	+13.361%
2026-03-02	38.6200	38.6200	38.6200	38.6200	-3.787%	1	697	+11.600%
2026-02-27	39.3000	40.1400	39.3000	40.1400	+7.212%	43	696	+7.374%
2026-02-26	36.5800	38.5300	36.5800	37.4400	-1.109%	98	671	+15.118%
2026-02-25	38.3100	38.5500	37.8600	37.8600	-8.218%	15	665	+13.840%
2026-02-24	41.2500	41.2500	41.2500	41.2500	+2.484%	1	665	+4.485%
2026-02-18	42.0000	42.0000	40.1200	40.2500	+0.025%	36	665	+7.081%
2026-02-13	38.8700	40.2500	38.8700	40.2400	+4.655%	9	671	+7.107%
2026-02-12	38.5100	38.8400	38.4100	38.4500	+13.422%	100	671	+12.094%
2026-02-11	33.9800	35.5300	33.9000	33.9000	+0.444%	9	697	+27.139%
2026-02-10	33.5500	33.7500	33.5500	33.7500	+0.746%	14	695	+27.704%
2026-02-09	33.7300	33.7300	33.1800	33.5000	-7.459%	32	688	+28.657%
2026-02-06	35.0000	37.7700	35.0000	36.2000	+7.418%	103	701	+19.061%
2026-02-05	36.0000	36.0000	33.7000	33.7000	+5.017%	10	602	+27.893%
2026-02-04	32.0900	32.0900	32.0900	32.0900	+5.213%	1	602	+34.310%
2026-02-03	28.5000	30.5000	28.5000	30.5000	+12.963%	2	602	+41.311%
2026-02-02	26.9500	27.1500	26.8500	27.0000	+2.195%	83	600	+59.630%
2026-01-30	25.7500	26.4500	25.3000	26.4200	+6.877%	18	616	+63.134%
2026-01-29	25.0000	27.5500	24.5000	24.7200	-28.348%	137	623	+74.353%
2026-01-28	35.0500	35.0500	34.5000	34.5000	-1.681%	4	646	+24.928%
2026-01-27	36.8500	37.0000	35.0900	35.0900	-2.798%	28	648	+22.827%
2026-01-26	36.6000	36.7000	35.9000	36.1000	-3.450%	22	648	+19.391%
2026-01-23	37.6800	37.6800	37.3900	37.3900	-5.581%	3	642	+15.271%
2026-01-22	40.7300	40.7300	39.5500	39.6000	-10.163%	12	640	+8.838%
2026-01-21	46.0000	46.0000	43.5700	44.0800	-4.423%	16	644	-2.223%
2026-01-20	44.9100	46.1200	44.9100	46.1200	+12.078%	42	633	-6.548%
2026-01-16	41.6500	41.6500	41.1500	41.1500	-2.000%	76	517	+4.739%
2026-01-15	41.8500	41.9900	41.8500	41.9900	-3.471%	2	517	+2.643%
2026-01-14	42.5000	43.5000	42.5000	43.5000	+5.583%	6	517	-0.920%
2026-01-13	40.8900	41.9000	40.8000	41.2000	+10.456%	88	511	+4.612%
2026-01-12	37.3000	37.3000	37.3000	37.3000	-3.990%	1	424	+15.550%
2026-01-08	39.5500	39.5500	38.8500	38.8500	+1.995%	20	423	+10.940%
2026-01-07	38.0900	38.0900	38.0900	38.0900	+7.904%	1	421	+13.153%
2026-01-05	35.9000	35.9000	35.3000	35.3000	-8.903%	3	419	+22.096%
2026-01-02	38.7500	38.7500	38.7500	38.7500	+9.463%	1	419	+11.226%
2025-12-31	35.3900	35.4000	35.3900	35.4000	+2.312%	4	422	+21.751%
2025-12-30	34.6000	34.6000	34.6000	34.6000	-2.398%	1	422	+24.566%
2025-12-24	35.4500	35.4500	35.4500	35.4500	-6.833%	1	422	+21.580%
2025-12-18	37.8500	38.0500	37.7500	38.0500	-3.841%	10	422	+13.272%
2025-12-17	39.5700	39.5700	39.5700	39.5700	-1.933%	1	422	+8.921%
2025-12-15	42.5300	42.6100	40.3500	40.3500	-3.469%	12	421	+6.815%
2025-12-11	40.7800	41.8000	40.6800	41.8000	-0.191%	9	430	+3.110%
2025-12-10	41.8800	41.8800	41.8800	41.8800	+4.179%	1	434	+2.913%
2025-12-09	40.7300	41.5900	40.2000	40.2000	+2.316%	22	433	+7.214%
2025-12-08	38.9500	39.2900	38.9500	39.2900	+1.263%	10	433	+9.697%
2025-12-05	38.8000	38.8000	38.8000	38.8000	-4.292%	10	440	+11.082%
2025-12-04	40.5400	40.5400	40.5400	40.5400	-6.396%	6	450	+6.315%
2025-12-03	43.3900	43.3900	43.0900	43.3100	-1.858%	9	456	-0.485%
2025-12-01	43.1000	44.2200	43.1000	44.1300	+3.909%	6	448	-2.334%
2025-11-28	43.8000	43.9500	42.4700	42.4700	-4.690%	22	444	+1.483%
2025-11-26	44.5600	44.5600	44.5600	44.5600	-2.941%	1	439	-3.276%
2025-11-25	45.9000	45.9100	45.9000	45.9100	-20.913%	7	439	-6.121%
2025-11-21	58.0500	58.0500	58.0500	58.0500	+3.753%	1	432	-25.754%
2025-11-20	55.9500	55.9500	55.9500	55.9500	-1.514%	1	432	-22.967%
2025-11-19	55.0000	57.4500	55.0000	56.8100	+6.286%	7	431	-24.133%
2025-11-18	57.1500	57.1500	53.4500	53.4500	+3.006%	39	424	-19.364%
2025-11-17	51.7200	51.8900	51.7200	51.8900	+0.543%	2	385	-16.940%
2025-11-14	54.0500	54.0500	51.6000	51.6100	-0.077%	3	383	-16.489%
2025-11-13	51.6500	51.6500	51.6500	51.6500	+1.974%	1	385	-16.554%
2025-11-12	49.4000	51.8000	49.2500	50.6500	+7.904%	21	384	-14.906%
2025-11-10	46.9400	46.9400	46.9400	46.9400	-5.076%	2	364	-8.181%
2025-11-07	52.2500	52.7000	49.4500	49.4500	-0.101%	28	364	-12.841%
2025-11-06	48.2000	49.8000	48.2000	49.5000	+5.096%	191	337	-12.929%
2025-11-05	48.1500	48.1500	47.1000	47.1000	0.000%	20	149	-8.493%
2025-11-04	47.1000	47.1000	47.1000	47.1000	+3.403%	2	131	-8.493%
2025-11-03	44.6600	45.5500	44.5600	45.5500	+2.360%	3	131	-5.379%
2025-10-31	42.7400	44.5000	42.7400	44.5000	+9.042%	21	131	-3.146%
2025-10-30	41.0500	41.9500	39.0000	40.8100	+45.231%	54	121	+5.611%
2025-10-29	27.7000	28.1000	27.7000	28.1000	0.000%	2	85	+53.381%
2025-10-28	28.1000	28.1000	28.1000	28.1000	+4.074%	1	84	+53.381%
2025-10-27	27.0000	27.0000	27.0000	27.0000	-8.319%	1	84	+59.630%
2025-10-24	29.4500	29.4500	29.4500	29.4500	-0.271%	2	84	+46.350%
2025-10-23	29.5300	29.5300	29.5300	29.5300	-2.862%	5	84	+45.953%
2025-10-22	30.3000	30.4000	30.3000	30.4000	-3.492%	2	84	+41.776%
2025-10-20	32.4000	32.4000	31.5000	31.5000	-11.517%	2	82	+36.825%
2025-10-16	35.6000	35.6000	35.6000	35.6000	+6.364%	1	81	+21.067%
2025-10-15	33.4700	33.4700	33.4700	33.4700	-6.378%	1	80	+28.772%
2025-10-14	35.7500	35.7500	35.7500	35.7500	+16.185%	1	80	+20.559%
2025-10-09	31.6500	31.6500	30.7700	30.7700	-4.233%	41	79	+40.071%
2025-10-08	32.0000	32.1300	32.0000	32.1300	+0.563%	7	43	+34.143%
2025-10-02	31.5500	31.9500	31.5500	31.9500	-0.930%	7	45	+34.898%
2025-10-01	32.2500	32.2500	32.2500	32.2500	+7.143%	10	42	+33.643%
2025-09-30	30.1000	30.1000	30.1000	30.1000	+11.647%	1	39	+43.189%
2025-09-24	26.9600	26.9600	26.9600	26.9600	+5.933%	5	38	+59.866%
2025-09-23	25.4500	25.4500	25.4500	25.4500	-0.586%	1	38	+69.352%
2025-09-22	25.6000	25.6000	25.6000	25.6000	+7.113%	1	38	+68.359%
2025-09-18	23.7000	23.9000	23.6000	23.9000	-2.049%	12	37	+80.335%
2025-09-17	25.2000	25.2500	24.3000	24.4000	-7.576%	21	40	+76.639%
2025-09-08	25.6000	26.4000	25.6000	26.4000	-2.222%	4	25	+63.258%
2025-09-05	27.0000	27.0000	27.0000	27.0000	+0.037%	1	23	+59.630%
2025-08-28	26.9900	26.9900	26.9900	26.9900	-9.125%	1	22	+59.689%
2025-08-21	29.7000	29.7000	29.7000	29.7000	-0.168%	1	23	+45.118%
2025-08-20	29.7500	29.7500	29.7500	29.7500	+6.707%	1	22	+44.874%
2025-08-19	27.8800	27.8800	27.8800	27.8800	+9.548%	1	21	+54.591%
2025-08-15	25.4500	25.4500	25.4500	25.4500	+4.303%	10	21	+69.352%
2025-08-13	24.4000	24.4000	24.4000	24.4000	0.000%	1	14	+76.639%
2025-08-12	24.4000	24.4000	24.4000	24.4000	-6.154%	5	13	+76.639%
2025-08-11	26.0000	26.0000	26.0000	26.0000	+12.554%	1	8	+65.769%
2025-07-31	23.1000	23.1000	22.9000	23.1000	-27.358%	3	7	+86.580%
2025-07-29	31.8000	31.8000	31.8000	31.8000	-7.959%	1	5	+35.535%
2025-07-22	34.5500	34.5500	34.5500	34.5500	-3.974%	1	4	+24.747%
2025-07-18	35.9800	35.9800	35.9800	35.9800	-1.962%	1	3	+19.789%
2025-07-16	35.2500	36.7000	35.2500	36.7000	0.000%	2	2	+17.439%