Dark

META20270617P520
META Jun 17 2027 520.00 Put (META270617P00520000)
option OPRA

EOD

Sep 17, 2026

26.40-2.727%(-0.74)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	26.7500	27.0000	25.9500	26.4000	-2.727%	20	2,512	0.000%
2026-09-16	26.7000	28.0000	26.2000	27.1400	-1.309%	20	2,513	-2.727%
2026-09-15	28.0000	28.7000	27.5000	27.5000	-2.135%	71	2,516	-4.000%
2026-09-14	28.9800	30.5500	28.0500	28.1000	-9.588%	27	2,514	-6.050%
2026-09-11	30.0000	31.8300	30.0000	31.0800	-6.103%	49	2,501	-15.058%
2026-09-10	32.4500	33.1000	31.0000	33.1000	+6.090%	111	2,492	-20.242%
2026-09-09	33.6000	33.6000	31.2000	31.2000	-20.000%	127	2,433	-15.385%
2026-09-08	37.0000	39.0000	36.8800	39.0000	+4.642%	55	2,431	-32.308%
2026-09-04	38.0000	38.0000	36.9500	37.2700	-2.486%	89	2,427	-29.166%
2026-09-03	40.0300	40.0300	37.4000	38.2200	-9.816%	22	2,427	-30.926%
2026-09-02	45.1500	45.1500	42.0000	42.3800	-8.860%	11	2,439	-37.706%
2026-09-01	50.7900	50.7900	45.8000	46.5000	-4.713%	912	2,444	-43.226%
2026-08-31	49.1100	49.1100	48.8000	48.8000	+0.288%	6	2,133	-45.902%
2026-08-28	47.5100	49.2500	46.1000	48.6600	-4.363%	142	2,133	-45.746%
2026-08-27	50.0000	51.0700	47.0000	50.8800	+2.788%	74	2,204	-48.113%
2026-08-26	47.8000	52.1000	46.1400	49.5000	-4.808%	13	2,228	-46.667%
2026-08-25	53.9500	54.2500	52.0000	52.0000	-5.540%	197	2,232	-49.231%
2026-08-24	58.0200	58.0200	55.0500	55.0500	-5.897%	10	2,245	-52.044%
2026-08-21	59.0000	59.0000	57.3000	58.5000	-5.554%	20	2,239	-54.872%
2026-08-20	59.5200	62.0000	59.5200	61.9400	+6.518%	23	2,231	-57.378%
2026-08-19	62.0000	62.0000	57.1600	58.1500	-3.964%	10	2,235	-54.600%
2026-08-18	53.0000	60.5500	53.0000	60.5500	+18.516%	87	2,225	-56.400%
2026-08-17	47.6700	52.0500	47.3500	51.0900	+14.423%	312	2,199	-48.326%
2026-08-14	43.5700	45.1500	43.5700	44.6500	-0.756%	127	1,937	-40.873%
2026-08-13	46.6500	47.2500	44.9900	44.9900	-6.756%	42	1,956	-41.320%
2026-08-12	45.4600	48.4500	45.4600	48.2500	+9.535%	364	1,945	-45.285%
2026-08-11	42.4000	44.0500	41.9000	44.0500	-4.550%	47	1,598	-40.068%
2026-08-10	46.5500	46.5500	45.1500	46.1500	-2.017%	9	1,592	-42.795%
2026-08-07	48.8100	48.8100	46.3500	47.1000	-3.086%	31	1,593	-43.949%
2026-08-06	48.8400	48.8400	48.6000	48.6000	-1.560%	5	1,594	-45.679%
2026-08-05	49.5000	50.1000	49.3700	49.3700	-0.303%	25	1,594	-46.526%
2026-08-04	49.3100	50.5000	49.3100	49.5200	+3.317%	5	1,596	-46.688%
2026-08-03	56.7500	56.7500	46.6100	47.9300	-18.969%	193	1,594	-44.920%
2026-07-31	61.5800	62.0000	59.1500	59.1500	-8.578%	30	1,532	-55.368%
2026-07-30	68.9000	68.9000	64.7000	64.7000	+23.946%	153	1,518	-59.196%
2026-07-29	49.1500	52.2000	48.7500	52.2000	+4.337%	26	1,419	-49.425%
2026-07-28	50.0100	50.0300	50.0100	50.0300	+0.867%	3	1,425	-47.232%
2026-07-27	48.0400	49.8800	48.0400	49.6000	+0.303%	26	1,424	-46.774%
2026-07-24	49.8500	49.8500	47.9000	49.4500	-1.258%	30	1,429	-46.613%
2026-07-23	48.6000	50.7900	48.6000	50.0800	+11.661%	152	1,433	-47.284%
2026-07-22	43.2500	45.5000	43.2500	44.8500	+11.263%	132	1,486	-41.137%
2026-07-21	40.9500	41.3000	39.9000	40.3100	-2.984%	83	1,504	-34.508%
2026-07-20	43.7500	43.7500	40.8500	41.5500	-4.152%	30	1,520	-36.462%
2026-07-17	47.5400	47.5400	43.3500	43.3500	+5.603%	6	1,531	-39.100%
2026-07-16	39.7000	41.0500	38.4700	41.0500	+5.256%	425	1,531	-35.688%
2026-07-15	39.5000	39.5000	38.0000	39.0000	-4.505%	71	1,368	-32.308%
2026-07-14	40.4600	40.8400	40.4600	40.8400	-0.293%	3	1,403	-35.357%
2026-07-13	40.3300	40.9600	39.9000	40.9600	+3.434%	11	1,405	-35.547%
2026-07-10	39.2300	40.1000	37.6700	39.6000	-9.733%	25	1,404	-33.333%
2026-07-09	53.2000	53.2000	43.8700	43.8700	-8.983%	295	1,394	-39.822%
2026-07-08	47.4500	48.7500	46.3000	48.2000	+8.072%	111	1,266	-45.228%
2026-07-07	43.8000	45.7600	43.0900	44.6000	-4.292%	34	1,283	-40.807%
2026-07-06	49.3500	50.8500	46.6000	46.6000	-11.407%	75	1,258	-43.348%
2026-07-02	47.7000	52.6000	47.6500	52.6000	+24.350%	36	1,268	-49.810%
2026-07-01	45.7500	46.7700	41.8700	42.3000	-25.146%	196	1,268	-37.589%
2026-06-30	57.7500	58.8200	56.1500	56.5100	+2.578%	116	1,140	-53.283%
2026-06-29	55.2000	55.2000	54.6500	55.0900	-12.277%	25	1,147	-52.078%
2026-06-26	62.8000	62.8000	62.8000	62.8000	+1.667%	1	1,152	-57.962%
2026-06-25	61.8400	62.0000	59.4300	61.7700	+10.501%	34	1,152	-57.261%
2026-06-24	56.5000	56.5000	55.3300	55.9000	+0.233%	5	1,142	-52.773%
2026-06-23	54.4500	58.9000	53.8500	55.7700	-0.179%	60	1,139	-52.663%
2026-06-22	53.2500	57.1100	53.2500	55.8700	+4.041%	66	1,088	-52.747%
2026-06-18	55.9900	56.3300	52.9700	53.7000	-2.981%	15	1,010	-50.838%
2026-06-17	49.6800	55.3500	49.5500	55.3500	+19.805%	33	1,010	-52.304%
2026-06-16	46.1000	48.0500	45.0500	46.2000	-4.249%	145	1,010	-42.857%
2026-06-15	52.9000	52.9000	46.2500	48.2500	-15.366%	118	959	-45.285%
2026-06-12	55.3500	57.1800	54.8200	57.0100	+2.260%	72	970	-53.692%
2026-06-11	56.0000	58.2800	55.7500	55.7500	+2.841%	60	904	-52.646%
2026-06-10	52.7500	54.2100	52.6200	54.2100	+7.881%	11	867	-51.300%
2026-06-09	48.0000	50.2500	48.0000	50.2500	+0.500%	6	863	-47.463%
2026-06-08	49.8500	50.3100	49.7000	50.0000	+1.626%	21	861	-47.200%
2026-06-05	41.0000	50.4200	41.0000	49.2000	+22.693%	36	841	-46.341%
2026-06-04	40.1000	40.1000	40.1000	40.1000	-4.683%	123	821	-34.165%
2026-06-03	45.5000	45.5000	42.0700	42.0700	-6.718%	19	915	-37.247%
2026-06-02	47.3500	47.3500	44.8000	45.1000	-3.011%	16	914	-41.463%
2026-06-01	38.2000	46.8700	38.2000	46.5000	+17.365%	18	919	-43.226%
2026-05-29	40.3400	40.3400	39.1200	39.6200	+3.880%	13	908	-33.367%
2026-05-28	38.8000	38.8000	38.1400	38.1400	-1.701%	2	897	-30.781%
2026-05-27	41.7000	42.3700	38.8000	38.8000	-9.133%	28	895	-31.959%
2026-05-26	42.1500	43.1500	42.1500	42.7000	+1.425%	5	897	-38.173%
2026-05-22	42.9000	42.9500	42.1000	42.1000	-2.433%	6	897	-37.292%
2026-05-21	46.1000	46.2500	42.5500	43.1500	-2.596%	53	898	-38.818%
2026-05-20	46.0000	46.0000	44.0600	44.3000	-2.208%	16	898	-40.406%
2026-05-19	42.8000	45.3000	42.8000	45.3000	+6.139%	18	902	-41.722%
2026-05-18	44.2500	44.4000	42.6800	42.6800	+1.619%	8	902	-38.144%
2026-05-15	43.7000	43.8000	42.0000	42.0000	-2.212%	14	902	-37.143%
2026-05-14	42.4500	42.9500	42.2000	42.9500	-0.463%	17	904	-38.533%
2026-05-13	45.0000	45.4000	43.0000	43.1500	-6.703%	24	915	-38.818%
2026-05-12	46.6000	46.9000	46.0500	46.2500	-0.108%	30	915	-42.919%
2026-05-11	45.6000	46.5000	45.3200	46.3000	+5.347%	37	915	-42.981%
2026-05-08	43.9500	44.7000	43.9500	43.9500	+1.854%	31	926	-39.932%
2026-05-07	41.8000	43.6200	41.8000	43.1500	+0.583%	6	917	-38.818%
2026-05-06	46.7700	46.7700	42.9000	42.9000	-7.243%	12	915	-38.462%
2026-05-05	45.0000	46.3000	45.0000	46.2500	+4.425%	27	919	-42.919%
2026-05-04	46.7000	46.7000	44.2500	44.2900	-2.122%	51	909	-40.393%
2026-05-01	45.0000	46.0500	44.4500	45.2500	+2.144%	18	895	-41.657%
2026-04-30	48.2200	48.2200	44.0000	44.3000	+25.852%	102	895	-40.406%
2026-04-29	35.9500	36.0500	35.2000	35.2000	-2.897%	27	874	-25.000%
2026-04-28	36.2000	36.2500	36.2000	36.2500	+2.113%	27	867	-27.172%
2026-04-27	36.3900	36.7100	35.3000	35.5000	-3.005%	24	872	-25.634%
2026-04-24	37.5700	37.5700	36.6000	36.6000	-7.576%	4	876	-27.869%
2026-04-23	37.7600	39.6000	37.7600	39.6000	+9.241%	7	879	-33.333%
2026-04-22	37.1500	37.1500	36.0000	36.2500	-0.658%	110	875	-27.172%
2026-04-20	36.4900	36.4900	36.4900	36.4900	+2.299%	2	887	-27.651%
2026-04-17	35.7800	35.7800	35.6700	35.6700	-7.925%	146	885	-25.988%
2026-04-15	38.6000	39.0500	38.6000	38.7400	-3.990%	4	843	-31.853%
2026-04-14	42.5500	42.5500	40.3100	40.3500	-11.938%	5	843	-34.572%
2026-04-13	46.0500	46.0600	45.8200	45.8200	-4.002%	11	841	-42.383%
2026-04-10	48.2000	48.2000	47.0000	47.7300	-2.790%	54	808	-44.689%
2026-04-09	50.2500	50.2500	48.3500	49.1000	-7.966%	26	821	-46.232%
2026-04-08	54.7500	56.2000	49.4000	53.3500	-15.183%	33	805	-50.515%
2026-04-07	63.5000	63.5000	62.9000	62.9000	+3.967%	16	825	-58.029%
2026-04-06	60.5000	60.5000	60.5000	60.5000	-5.350%	12	826	-56.364%
2026-04-02	64.9300	64.9300	63.9200	63.9200	-7.896%	3	815	-58.698%
2026-03-31	69.4000	69.4000	69.4000	69.4000	-8.334%	15	815	-61.960%
2026-03-30	77.5300	77.5300	75.1000	75.7100	-6.160%	546	815	-65.130%
2026-03-27	75.9500	81.7000	75.9500	80.6800	+12.056%	77	560	-67.278%
2026-03-26	62.0000	74.1000	61.5000	72.0000	+22.449%	35	530	-63.333%
2026-03-20	56.8800	58.8000	56.8800	58.8000	+9.091%	22	523	-55.102%
2026-03-19	52.7200	53.9000	52.7200	53.9000	+5.273%	2	513	-51.020%
2026-03-18	50.5500	51.2000	50.5500	51.2000	+6.667%	3	512	-48.438%
2026-03-17	48.0000	48.0000	48.0000	48.0000	-1.760%	1	510	-45.000%
2026-03-16	48.6900	49.7500	48.4000	48.8600	-9.636%	10	510	-45.968%
2026-03-13	51.7300	54.6500	50.0700	54.0700	+15.906%	27	509	-51.174%
2026-03-12	46.6500	46.6500	46.6500	46.6500	+6.507%	1	501	-43.408%
2026-03-11	43.8000	43.8000	43.8000	43.8000	-13.043%	1	501	-39.726%
2026-03-09	50.3700	50.3700	50.3700	50.3700	+18.994%	2	501	-47.588%
2026-03-05	42.3300	42.3300	42.3300	42.3300	+5.011%	1	503	-37.633%
2026-03-04	40.3100	40.3100	40.3100	40.3100	-6.365%	1	503	-34.508%
2026-03-03	45.0000	45.4000	43.0500	43.0500	-3.971%	12	503	-38.676%
2026-03-02	44.8300	44.8300	44.8300	44.8300	-1.473%	1	494	-41.111%
2026-02-27	45.5000	45.5000	45.5000	45.5000	-1.408%	1	493	-41.978%
2026-02-24	46.1500	46.1500	46.1500	46.1500	+9.231%	1	492	-42.795%
2026-02-20	42.2500	42.2500	42.2500	42.2500	-11.979%	3	492	-37.515%
2026-02-17	48.0000	48.0000	48.0000	48.0000	+9.714%	1	495	-45.000%
2026-02-12	40.9500	43.7500	40.9500	43.7500	+9.759%	45	494	-39.657%
2026-02-10	39.8600	39.8600	39.8600	39.8600	-5.880%	1	449	-33.768%
2026-02-06	42.1500	42.3500	42.1500	42.3500	+27.368%	7	449	-37.662%
2026-02-03	31.4500	33.2500	31.4500	33.2500	+6.061%	2	446	-20.602%
2026-02-02	31.3500	31.3500	31.3500	31.3500	+1.621%	1	444	-15.789%
2026-01-30	30.0800	31.2000	30.0800	30.8500	+0.325%	4	443	-14.425%
2026-01-29	31.2000	31.7500	30.0500	30.7500	-23.621%	67	441	-14.146%
2026-01-28	40.2800	40.4300	40.2600	40.2600	-3.430%	8	443	-34.426%
2026-01-27	41.4300	41.6900	41.4300	41.6900	-0.096%	2	440	-36.675%
2026-01-26	42.3000	42.3000	41.5500	41.7300	-4.835%	8	439	-36.736%
2026-01-23	43.8500	43.8500	43.8500	43.8500	-4.027%	1	437	-39.795%
2026-01-22	46.3300	46.3300	45.6700	45.6900	-10.482%	43	437	-42.219%
2026-01-21	50.8000	51.0400	50.8000	51.0400	-4.240%	3	438	-48.276%
2026-01-20	53.5500	53.5500	53.2500	53.3000	+11.646%	5	437	-50.469%
2026-01-16	47.7400	47.7400	47.7400	47.7400	-2.172%	1	435	-44.700%
2026-01-15	48.8000	48.8000	48.8000	48.8000	-3.271%	1	435	-45.902%
2026-01-14	49.6000	50.9000	49.5500	50.4500	+5.368%	84	435	-47.671%
2026-01-13	47.9300	47.9300	47.8600	47.8800	+8.326%	3	355	-44.862%
2026-01-09	44.2000	44.2000	44.2000	44.2000	-3.282%	5	354	-40.271%
2026-01-08	45.7500	45.7500	45.6900	45.7000	+4.100%	30	359	-42.232%
2026-01-07	44.4000	44.6200	43.9000	43.9000	+5.402%	9	359	-39.863%
2026-01-05	41.6500	41.6500	41.6500	41.6500	+4.780%	1	366	-36.615%
2025-12-30	40.3300	40.3300	39.7500	39.7500	-6.139%	2	366	-33.585%
2025-12-29	42.3500	42.3500	42.3500	42.3500	-3.421%	1	365	-37.662%
2025-12-18	43.4000	43.8500	43.1800	43.8500	-2.447%	31	364	-39.795%
2025-12-17	44.9500	44.9500	44.9500	44.9500	-4.666%	5	390	-41.268%
2025-12-09	47.1400	47.1500	47.1400	47.1500	+0.856%	2	395	-44.008%
2025-12-04	45.8500	46.7500	45.8500	46.7500	-4.592%	11	395	-43.529%
2025-12-02	49.0000	49.0000	49.0000	49.0000	-1.010%	1	393	-46.122%
2025-11-28	49.5000	49.5000	49.5000	49.5000	-3.883%	75	394	-46.667%
2025-11-26	51.5000	51.5000	51.5000	51.5000	-1.057%	1	318	-48.738%
2025-11-25	53.4000	53.4000	52.0500	52.0500	-7.054%	6	318	-49.280%
2025-11-24	56.0000	56.0000	56.0000	56.0000	-14.699%	1	322	-52.857%
2025-11-21	65.6500	65.6500	65.6500	65.6500	+3.663%	1	323	-59.787%
2025-11-19	63.3300	63.3300	63.3300	63.3300	-2.689%	1	323	-58.314%
2025-11-18	65.0800	65.0800	65.0800	65.0800	+6.689%	3	322	-59.435%
2025-11-17	59.0900	61.0000	59.0900	61.0000	+0.677%	4	319	-56.721%
2025-11-14	60.5900	60.5900	60.5900	60.5900	+2.383%	1	315	-56.428%
2025-11-13	59.1800	59.1800	59.1800	59.1800	+8.927%	2	314	-55.390%
2025-11-12	54.3300	54.3300	54.3300	54.3300	+1.362%	1	311	-51.408%
2025-11-10	54.1000	54.1000	53.5500	53.6000	-3.649%	12	311	-50.746%
2025-11-06	56.3500	56.3500	55.6300	55.6300	+4.962%	18	311	-52.544%
2025-11-05	55.9700	55.9700	53.0000	53.0000	-1.852%	60	293	-50.189%
2025-11-04	54.0000	54.0000	54.0000	54.0000	+4.348%	1	245	-51.111%
2025-11-03	49.6000	52.0000	49.6000	51.7500	+1.371%	7	244	-48.986%
2025-10-31	52.2000	52.2000	51.0500	51.0500	+8.617%	2	244	-48.286%
2025-10-30	46.3000	49.5500	45.5000	47.0000	+39.053%	133	244	-43.830%
2025-10-23	33.8000	33.8000	33.8000	33.8000	-6.371%	1	148	-21.893%
2025-10-22	36.1000	36.1000	36.1000	36.1000	+1.547%	1	147	-26.870%
2025-10-21	35.4500	35.5500	35.4500	35.5500	+0.141%	5	147	-25.738%
2025-10-20	37.5000	37.5000	35.5000	35.5000	-14.868%	3	142	-25.634%
2025-10-17	41.7000	41.7000	41.7000	41.7000	+2.709%	1	142	-36.691%
2025-10-16	37.7500	40.7000	37.7500	40.6000	+5.867%	22	142	-34.975%
2025-10-15	38.3500	38.3500	38.3500	38.3500	-1.616%	1	122	-31.160%
2025-10-13	38.5000	38.9800	38.5000	38.9800	-2.793%	6	122	-32.273%
2025-10-10	39.3500	40.1000	39.3500	40.1000	+23.957%	16	116	-34.165%
2025-09-26	32.8000	32.8000	32.3500	32.3500	+10.259%	24	100	-18.393%
2025-09-23	29.3400	29.3400	29.3400	29.3400	-2.363%	1	76	-10.020%
2025-09-08	30.0500	30.0500	30.0500	30.0500	-0.988%	1	76	-12.146%
2025-09-05	30.3500	30.3500	30.3500	30.3500	-4.710%	4	76	-13.015%
2025-09-03	31.8000	31.8500	31.8000	31.8500	+2.083%	8	73	-17.111%
2025-08-28	31.2000	31.2000	31.2000	31.2000	+0.483%	1	65	-15.385%
2025-08-18	31.0500	31.0500	31.0500	31.0500	+8.947%	3	64	-14.976%
2025-08-12	28.5000	28.5000	28.5000	28.5000	-31.076%	1	61	-7.368%
2025-07-16	41.1100	41.3500	41.1100	41.3500	0.000%	61	60	-36.155%