Dark

META20270617P540
META Jun 17 2027 540.00 Put (META270617P00540000)
option OPRA

EOD

Sep 17, 2026

30.36-6.585%(-2.14)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	32.1500	32.5000	30.3600	30.3600	-6.585%	51	4,345	0.000%
2026-09-16	31.5500	32.5000	31.4500	32.5000	-4.664%	4	4,343	-6.585%
2026-09-15	32.3200	34.0900	32.3000	34.0900	+0.858%	4	4,347	-10.942%
2026-09-14	35.0000	36.1000	33.5000	33.8000	-8.500%	44	4,350	-10.178%
2026-09-11	37.5500	37.9000	36.0100	36.9400	-6.717%	53	4,359	-17.813%
2026-09-10	38.2500	39.6000	37.3000	39.6000	+5.797%	38	4,383	-23.333%
2026-09-09	38.1000	40.6500	37.1900	37.4300	-19.384%	262	4,374	-18.889%
2026-09-08	44.1500	46.4300	44.1500	46.4300	+4.690%	72	4,479	-34.611%
2026-09-04	45.0500	45.2000	44.3500	44.3500	-1.989%	62	4,471	-31.545%
2026-09-03	46.0300	46.3500	44.2500	45.2500	-11.100%	11	4,471	-32.906%
2026-09-02	49.9800	51.3700	49.9800	50.9000	-8.371%	12	4,476	-40.354%
2026-09-01	58.7500	58.7500	54.3400	55.5500	-2.800%	39	4,481	-45.347%
2026-08-31	58.0500	58.0500	57.0500	57.1500	+1.402%	40	4,486	-46.877%
2026-08-28	56.0800	56.3600	55.3000	56.3600	-4.797%	28	4,479	-46.132%
2026-08-27	56.3500	59.6000	55.4900	59.2000	+0.237%	45	4,470	-48.716%
2026-08-26	54.5200	61.9500	54.5200	59.0600	-3.101%	45	4,472	-48.595%
2026-08-25	62.9500	63.4500	60.7400	60.9500	-5.431%	36	4,474	-50.189%
2026-08-24	68.1600	69.3200	64.4500	64.4500	-4.730%	70	4,478	-52.894%
2026-08-21	68.5000	68.8000	67.1000	67.6500	-5.872%	97	4,422	-55.122%
2026-08-20	70.1400	72.7500	70.1400	71.8700	+4.159%	7	4,364	-57.757%
2026-08-19	71.5700	71.5700	66.9000	69.0000	-1.877%	142	4,362	-56.000%
2026-08-18	66.5900	70.6900	66.0700	70.3200	+16.772%	177	4,232	-56.826%
2026-08-17	54.6200	60.8000	54.6200	60.2200	+14.269%	16	4,074	-49.585%
2026-08-14	53.3900	53.3900	52.3000	52.7000	-3.409%	118	4,069	-42.391%
2026-08-13	55.5000	55.5000	54.5600	54.5600	-5.113%	27	4,001	-44.355%
2026-08-12	55.9000	57.7500	55.9000	57.5000	+13.974%	80	3,989	-47.200%
2026-08-11	49.4500	50.4500	49.4300	50.4500	-6.919%	262	3,798	-39.822%
2026-08-10	51.7000	54.6000	51.7000	54.2000	-1.989%	11	3,681	-43.985%
2026-08-07	54.8700	55.8900	54.8700	55.3000	-4.491%	80	3,680	-45.099%
2026-08-06	57.6500	57.9000	57.3000	57.9000	+0.086%	24	3,698	-47.565%
2026-08-05	58.6700	58.6700	57.4000	57.8500	+1.527%	10	3,693	-47.519%
2026-08-04	58.4000	59.0400	56.9500	56.9800	+0.405%	151	3,687	-46.718%
2026-08-03	63.7000	63.7000	55.3800	56.7500	-17.214%	236	3,763	-46.502%
2026-07-31	67.1500	71.8500	67.1500	68.5500	-9.684%	136	3,718	-55.711%
2026-07-30	78.0000	78.9900	75.3000	75.9000	+30.952%	236	3,711	-60.000%
2026-07-29	59.6400	59.6400	57.5400	57.9600	-0.583%	225	3,641	-47.619%
2026-07-28	58.6800	58.9000	58.1200	58.3000	+5.539%	19	3,439	-47.925%
2026-07-27	55.7000	55.7000	54.9200	55.2400	-4.512%	3	3,426	-45.040%
2026-07-24	57.7700	57.8500	54.8300	57.8500	+0.766%	28	3,427	-47.519%
2026-07-23	57.4500	61.2000	57.3500	57.4100	+8.937%	64	3,408	-47.117%
2026-07-22	50.4500	52.7000	50.4500	52.7000	+12.391%	27	3,423	-42.391%
2026-07-21	48.0000	48.0500	46.8900	46.8900	-2.516%	59	3,421	-35.253%
2026-07-20	50.2500	51.5500	47.5000	48.1000	-5.686%	51	3,415	-36.881%
2026-07-17	52.4000	55.4000	51.0000	51.0000	+11.597%	8	3,412	-40.471%
2026-07-16	46.2500	46.2500	44.0900	45.7000	+2.581%	88	3,407	-33.567%
2026-07-15	44.6800	45.9000	44.3500	44.5500	-6.506%	19	3,444	-31.852%
2026-07-14	47.8000	47.8000	47.6500	47.6500	-1.874%	3	3,451	-36.285%
2026-07-13	46.6300	48.5600	46.4700	48.5600	+4.836%	14	3,451	-37.479%
2026-07-10	42.9200	46.6500	42.9100	46.3200	-8.657%	63	3,433	-34.456%
2026-07-09	56.0500	56.0500	50.6500	50.7100	-6.834%	30	3,438	-40.130%
2026-07-08	55.0800	55.0800	54.4300	54.4300	+4.895%	4	3,432	-44.222%
2026-07-07	52.0000	53.2700	49.4500	51.8900	-10.688%	86	3,397	-41.492%
2026-07-06	59.7000	59.7000	58.1000	58.1000	-3.967%	2	3,412	-47.745%
2026-07-02	55.4300	60.5000	55.4300	60.5000	+18.372%	13	3,375	-49.818%
2026-07-01	52.0000	52.0000	48.4500	51.1100	-24.281%	148	3,375	-40.599%
2026-06-30	67.5000	67.5000	67.5000	67.5000	+5.799%	1	3,423	-55.022%
2026-06-29	66.0000	66.0000	63.7000	63.8000	-7.670%	13	3,422	-52.414%
2026-06-26	70.4500	70.4500	67.3500	69.1000	-2.635%	90	3,431	-56.064%
2026-06-25	70.0000	72.2500	68.6500	70.9700	+6.211%	109	3,457	-57.221%
2026-06-24	63.3700	67.1000	63.3700	66.8200	+4.635%	32	3,402	-54.565%
2026-06-23	63.8500	63.8600	63.8500	63.8600	-2.652%	25	3,389	-52.459%
2026-06-22	66.0700	66.0700	65.6000	65.6000	+6.166%	3	3,389	-53.720%
2026-06-18	64.9000	64.9000	61.7000	61.7900	-3.889%	9	3,334	-50.866%
2026-06-17	60.4500	64.3000	60.3100	64.2900	+16.785%	71	3,334	-52.776%
2026-06-16	55.9000	55.9000	55.0500	55.0500	-1.696%	3	3,334	-44.850%
2026-06-15	56.2000	56.2000	56.0000	56.0000	-15.484%	101	3,331	-45.786%
2026-06-12	65.3500	66.7300	65.2200	66.2600	+1.114%	163	3,232	-54.181%
2026-06-11	66.1000	68.3200	65.5300	65.5300	+3.588%	137	3,079	-53.670%
2026-06-10	61.0000	63.2600	61.0000	63.2600	+7.402%	6	2,948	-52.008%
2026-06-09	56.0800	59.9000	55.9800	58.9000	+0.787%	38	2,946	-48.455%
2026-06-08	60.0000	60.0000	58.1000	58.4400	+1.195%	17	2,917	-48.049%
2026-06-05	47.6600	59.3500	47.6600	57.7500	+23.794%	22	2,906	-47.429%
2026-06-04	45.6400	46.6500	44.5500	46.6500	-8.976%	23	2,902	-34.920%
2026-06-03	50.5000	51.4000	50.3300	51.2500	-5.268%	7	2,905	-40.761%
2026-06-02	53.1000	54.1000	52.9000	54.1000	+0.185%	287	2,903	-43.882%
2026-06-01	47.7000	54.0000	47.4000	54.0000	+19.074%	25	2,621	-43.778%
2026-05-29	46.3000	46.3500	45.3500	45.3500	+1.070%	29	2,603	-33.054%
2026-05-28	45.7000	45.7000	44.7500	44.8700	-1.276%	31	2,599	-32.338%
2026-05-27	49.0000	49.2500	45.4500	45.4500	-9.390%	7	2,583	-33.201%
2026-05-26	50.1600	50.1600	50.1600	50.1600	+2.055%	1	2,584	-39.474%
2026-05-22	48.8600	50.1000	48.8600	49.1500	-2.731%	306	2,584	-38.230%
2026-05-21	53.1000	53.8200	50.0000	50.5300	-2.883%	254	2,593	-39.917%
2026-05-20	52.1500	52.2300	51.4500	52.0300	-1.458%	56	2,593	-41.649%
2026-05-19	50.3500	53.1000	50.3500	52.8000	+4.410%	49	2,375	-42.500%
2026-05-18	52.2800	52.2900	49.3500	50.5700	+0.737%	51	2,375	-39.964%
2026-05-15	51.0000	51.0000	50.2000	50.2000	+2.764%	11	2,375	-39.522%
2026-05-14	50.0000	50.0000	48.8500	48.8500	-4.961%	6	2,360	-37.851%
2026-05-13	51.4000	51.4000	51.4000	51.4000	-2.707%	5	2,361	-40.934%
2026-05-12	55.0000	55.4000	52.8300	52.8300	-1.985%	766	2,361	-42.533%
2026-05-11	53.5500	53.9000	52.5500	53.9000	+3.754%	42	2,361	-43.673%
2026-05-08	52.0500	52.0500	51.9500	51.9500	+3.879%	85	1,766	-41.559%
2026-05-07	48.3900	50.0100	48.3900	50.0100	-1.941%	5	1,739	-39.292%
2026-05-06	54.1500	54.1500	49.5000	51.0000	-3.683%	41	1,735	-40.471%
2026-05-05	53.2800	54.2400	52.8500	52.9500	+2.596%	152	1,732	-42.663%
2026-05-04	53.6500	53.6500	51.6100	51.6100	-2.549%	184	1,609	-41.174%
2026-05-01	51.7500	53.3900	51.6500	52.9600	+2.437%	12	1,500	-42.674%
2026-04-30	55.5100	55.8000	51.3600	51.7000	+26.252%	642	1,500	-41.277%
2026-04-29	42.8100	43.2300	40.4500	40.9500	-4.098%	249	910	-25.861%
2026-04-28	42.9500	42.9500	42.4500	42.7000	+2.226%	30	746	-28.899%
2026-04-27	41.7100	42.5900	41.1000	41.7700	-0.902%	33	731	-27.316%
2026-04-24	44.6000	44.6000	42.1500	42.1500	-7.485%	48	720	-27.972%
2026-04-23	44.4000	45.6900	43.6000	45.5600	+8.219%	127	701	-33.363%
2026-04-22	42.4200	42.5000	42.0300	42.1000	-3.463%	30	705	-27.886%
2026-04-21	43.6100	43.6100	43.6100	43.6100	+0.832%	1	711	-30.383%
2026-04-20	43.0600	43.5500	43.0600	43.2500	+6.005%	6	711	-29.803%
2026-04-17	41.0500	41.0500	40.8000	40.8000	-4.917%	5	704	-25.588%
2026-04-16	43.7800	43.7800	42.9100	42.9100	-1.808%	2	704	-29.247%
2026-04-15	43.7000	43.7000	43.7000	43.7000	-7.021%	10	703	-30.526%
2026-04-14	49.2000	49.2000	47.0000	47.0000	-10.391%	11	693	-35.404%
2026-04-13	55.7300	55.8100	52.4500	52.4500	-5.936%	45	678	-42.116%
2026-04-10	54.9000	56.0000	53.7500	55.7600	-0.783%	151	704	-45.552%
2026-04-09	56.7000	57.4500	54.6000	56.2000	-6.722%	39	641	-45.979%
2026-04-08	60.6500	63.8000	56.7500	60.2500	-18.768%	24	648	-49.610%
2026-04-07	74.1700	74.1700	74.1700	74.1700	+2.729%	1	658	-59.067%
2026-04-02	76.1500	76.1500	72.2000	72.2000	+7.601%	28	655	-57.950%
2026-04-01	67.1000	67.1000	67.1000	67.1000	-9.116%	1	655	-54.754%
2026-03-31	78.4900	78.4900	73.8300	73.8300	-14.785%	20	656	-58.879%
2026-03-30	86.9500	87.5000	86.6400	86.6400	-5.539%	20	672	-64.958%
2026-03-27	85.4600	92.7500	85.4600	91.7200	+11.854%	65	658	-66.899%
2026-03-26	69.2000	83.1000	69.2000	82.0000	+27.825%	42	685	-62.976%
2026-03-25	64.2000	64.2000	64.1500	64.1500	-1.156%	2	666	-52.673%
2026-03-24	64.8600	64.9000	63.8200	64.9000	+0.729%	4	666	-53.220%
2026-03-20	63.7500	64.4300	63.7500	64.4300	+5.536%	21	662	-52.879%
2026-03-19	61.0500	62.3000	61.0500	61.0500	+3.756%	38	641	-50.270%
2026-03-18	56.3600	58.8400	56.3600	58.8400	+7.431%	22	631	-48.402%
2026-03-17	55.0000	55.0000	54.5900	54.7700	-2.856%	4	617	-44.568%
2026-03-16	56.6500	56.6500	55.2500	56.3800	-8.770%	5	615	-46.151%
2026-03-13	59.7500	61.8500	59.7500	61.8000	+15.299%	18	617	-50.874%
2026-03-12	52.3000	53.6000	52.3000	53.6000	+8.392%	3	615	-43.358%
2026-03-11	50.0500	50.4500	49.4500	49.4500	-0.101%	3	615	-38.605%
2026-03-10	48.1000	49.5000	48.1000	49.5000	-9.174%	16	616	-38.667%
2026-03-09	56.8000	58.1000	54.1000	54.5000	+1.395%	19	615	-44.294%
2026-03-06	55.7500	55.7500	53.7500	53.7500	+8.367%	2	606	-43.516%
2026-03-05	49.6000	49.6000	49.6000	49.6000	+7.127%	1	606	-38.790%
2026-03-04	45.8000	46.7600	45.8000	46.3000	-7.585%	34	605	-34.428%
2026-03-02	53.1000	53.1000	50.1000	50.1000	-5.203%	3	634	-39.401%
2026-02-27	52.9000	52.9000	52.8500	52.8500	+7.857%	2	633	-42.554%
2026-02-26	49.0000	49.0000	49.0000	49.0000	-1.606%	1	634	-38.041%
2026-02-25	50.6000	50.6000	49.8000	49.8000	-7.263%	2	635	-39.036%
2026-02-23	53.8700	53.8700	53.7000	53.7000	+9.369%	2	635	-43.464%
2026-02-20	49.2300	49.2300	49.1000	49.1000	-7.008%	2	635	-38.167%
2026-02-19	52.5300	53.0000	52.5300	52.8000	+0.285%	52	635	-42.500%
2026-02-18	55.0000	55.0000	52.6500	52.6500	-0.754%	43	643	-42.336%
2026-02-17	53.0500	53.0500	53.0500	53.0500	+4.040%	1	624	-42.771%
2026-02-12	51.5300	51.5300	50.9900	50.9900	+11.527%	3	624	-40.459%
2026-02-10	45.7200	45.7200	45.7200	45.7200	-4.948%	3	622	-33.596%
2026-02-06	49.0000	49.0000	47.9100	48.1000	+8.138%	5	625	-36.881%
2026-02-05	46.2600	46.2600	44.4800	44.4800	+7.207%	7	625	-31.745%
2026-02-03	41.4100	41.4900	41.4100	41.4900	+13.734%	2	625	-26.826%
2026-02-02	36.5000	36.5000	36.4500	36.4800	+0.634%	3	625	-16.776%
2026-01-30	35.0600	36.2500	35.0600	36.2500	+7.407%	33	624	-16.248%
2026-01-29	35.9100	36.9000	33.7500	33.7500	-27.232%	74	635	-10.044%
2026-01-28	46.3500	46.4300	46.3500	46.3800	-3.556%	6	642	-34.541%
2026-01-27	47.8700	48.0900	47.8700	48.0900	+0.439%	2	636	-36.868%
2026-01-26	48.7000	48.7000	47.8600	47.8800	-5.301%	7	635	-36.591%
2026-01-23	50.5600	50.5600	50.5600	50.5600	-4.891%	1	635	-39.953%
2026-01-22	53.1600	53.1600	53.1600	53.1600	-12.407%	40	635	-42.889%
2026-01-21	62.6000	62.6000	58.9100	60.6900	+2.189%	5	595	-49.975%
2026-01-20	59.3900	59.3900	59.3900	59.3900	+2.804%	1	597	-48.880%
2026-01-14	57.3100	58.1000	56.8000	57.7700	+6.195%	25	596	-47.447%
2026-01-13	55.2200	55.2200	54.3500	54.4000	+10.457%	11	583	-44.191%
2026-01-09	49.2200	49.2500	49.2200	49.2500	-6.723%	7	579	-38.355%
2026-01-08	52.8000	52.8000	52.8000	52.8000	+5.833%	1	582	-42.500%
2026-01-07	49.8900	49.8900	49.8900	49.8900	+4.525%	4	582	-39.146%
2026-01-06	47.7300	47.7300	47.7300	47.7300	-0.251%	1	582	-36.392%
2026-01-05	47.8500	47.8500	47.8500	47.8500	-5.266%	1	583	-36.552%
2026-01-02	51.4600	51.4600	50.4000	50.5100	+8.717%	16	583	-39.893%
2025-12-30	45.9000	46.4600	45.9000	46.4600	-4.600%	47	568	-34.653%
2025-12-29	49.2000	49.2000	48.7000	48.7000	-2.794%	75	615	-37.659%
2025-12-18	50.5000	50.5000	49.4400	50.1000	-4.970%	24	560	-39.401%
2025-12-16	52.6100	52.7200	52.6100	52.7200	-1.273%	2	559	-42.413%
2025-12-15	53.6500	53.7500	53.4000	53.4000	-0.670%	3	559	-43.146%
2025-12-11	53.7600	53.7600	53.7600	53.7600	+4.898%	1	558	-43.527%
2025-12-08	51.2500	51.2500	51.2500	51.2500	+0.490%	2	557	-40.761%
2025-12-05	52.3500	52.3500	51.0000	51.0000	-4.315%	2	557	-40.471%
2025-12-04	53.3000	53.3000	53.3000	53.3000	-6.245%	1	557	-43.039%
2025-12-03	56.8500	56.8500	56.8500	56.8500	-0.785%	1	556	-46.596%
2025-12-02	57.2500	57.3000	57.2500	57.3000	-0.779%	25	557	-47.016%
2025-12-01	57.1000	57.9000	57.0500	57.7500	-22.180%	62	554	-47.429%
2025-11-21	74.2100	74.2100	74.2100	74.2100	-0.188%	1	600	-59.089%
2025-11-20	67.4500	74.3500	67.4500	74.3500	+1.989%	4	599	-59.166%
2025-11-19	72.9000	72.9000	72.9000	72.9000	+2.966%	3	599	-58.354%
2025-11-18	74.4500	74.4500	70.8000	70.8000	+7.110%	31	602	-57.119%
2025-11-14	66.6000	66.6000	65.7500	66.1000	-2.965%	51	571	-54.070%
2025-11-13	67.2300	68.7500	67.2300	68.1200	+1.143%	40	520	-55.432%
2025-11-12	67.3500	67.3500	67.3500	67.3500	+8.019%	1	497	-54.922%
2025-11-11	63.7000	63.7000	62.3500	62.3500	+3.485%	41	496	-51.307%
2025-11-10	62.4000	62.4000	60.2500	60.2500	-7.065%	10	456	-49.610%
2025-11-07	68.7000	68.7000	64.8300	64.8300	+0.981%	3	454	-53.170%
2025-11-06	64.3700	64.4600	62.7300	64.2000	+4.475%	31	453	-52.710%
2025-11-05	63.1000	63.1000	61.4500	61.4500	-1.412%	7	439	-50.594%
2025-11-04	60.8600	62.4200	60.8600	62.3300	+6.638%	35	440	-51.292%
2025-11-03	58.4500	58.4500	58.4500	58.4500	+0.602%	1	424	-48.058%
2025-10-31	55.9800	59.4500	55.9800	58.1000	+9.313%	298	424	-47.745%
2025-10-30	53.9600	56.3500	50.9000	53.1500	+38.592%	16	148	-42.879%
2025-10-24	38.3500	38.3500	38.3500	38.3500	-2.417%	5	147	-20.834%
2025-10-23	39.3000	39.3000	39.3000	39.3000	-1.380%	8	142	-22.748%
2025-10-22	39.8500	39.8500	39.8500	39.8500	-2.209%	5	140	-23.814%
2025-10-20	40.6500	40.7500	40.6500	40.7500	+3.822%	3	135	-25.497%
2025-10-10	39.2500	39.2500	39.2500	39.2500	-11.699%	15	135	-22.650%
2025-10-07	44.4500	44.4500	44.4500	44.4500	-3.370%	5	121	-31.699%
2025-10-06	47.0500	47.0500	46.0000	46.0000	+8.363%	9	121	-34.000%
2025-10-03	42.4500	42.4500	42.4500	42.4500	+13.594%	5	120	-28.481%
2025-09-26	37.3700	37.3700	37.3700	37.3700	+19.203%	1	115	-18.758%
2025-09-22	31.3500	31.3500	31.3500	31.3500	-0.476%	10	115	-3.158%
2025-09-18	31.0000	31.5000	31.0000	31.5000	-5.830%	41	125	-3.619%
2025-09-17	33.4500	33.4500	33.4000	33.4500	-0.446%	25	86	-9.238%
2025-09-15	33.1000	33.6000	33.1000	33.6000	-3.309%	29	61	-9.643%
2025-09-10	34.8500	34.8500	34.7500	34.7500	+2.056%	2	69	-12.633%
2025-09-04	35.0500	35.0500	34.0500	34.0500	-5.548%	12	67	-10.837%
2025-08-28	36.0500	36.0500	36.0500	36.0500	+0.980%	1	62	-15.784%
2025-08-26	35.7000	35.7000	35.7000	35.7000	-0.279%	2	59	-14.958%
2025-08-25	35.8000	35.8000	35.8000	35.8000	+11.875%	1	59	-15.196%
2025-08-12	32.5600	32.5600	32.0000	32.0000	-10.540%	6	58	-5.125%
2025-08-07	35.7200	35.7700	35.7100	35.7700	-1.106%	5	63	-15.124%
2025-08-01	36.1700	36.1700	36.1700	36.1700	+17.894%	1	58	-16.063%
2025-07-31	30.6800	30.6800	30.6800	30.6800	-27.385%	1	59	-1.043%
2025-07-30	42.2500	42.2500	42.2500	42.2500	+1.198%	9	58	-28.142%
2025-07-29	41.7500	41.7500	41.7500	41.7500	+1.705%	2	49	-27.281%
2025-07-28	41.0500	41.0500	41.0500	41.0500	-0.726%	5	49	-26.041%
2025-07-25	41.9200	41.9200	41.3500	41.3500	+1.348%	16	44	-26.578%
2025-07-24	40.8000	40.8000	40.8000	40.8000	-9.172%	20	28	-25.588%
2025-07-22	44.9200	44.9200	44.9200	44.9200	-2.981%	1	8	-32.413%
2025-07-17	46.3000	46.3000	46.3000	46.3000	+4.045%	1	7	-34.428%
2025-07-14	44.5000	44.5000	44.5000	44.5000	+0.497%	3	6	-31.775%
2025-07-10	44.2800	44.2800	44.2800	44.2800	0.000%	3	3	-31.436%