Dark

META20270617P560
META Jun 17 2027 560.00 Put (META270617P00560000)
option OPRA

EOD

Jul 23, 2026

67.92+11.436%(+6.97)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	66.8000	68.0800	66.1200	67.9200	+11.436%	5	2,098	0.000%
2026-07-22	59.7500	60.9500	59.7500	60.9500	+10.197%	8	2,097	+11.436%
2026-07-20	59.3900	59.3900	55.3100	55.3100	-5.291%	18	2,088	+22.799%
2026-07-17	60.0000	63.8500	57.5500	58.4000	+5.778%	21	2,088	+16.301%
2026-07-16	52.8000	55.2100	52.7000	55.2100	+7.329%	27	2,076	+23.021%
2026-07-15	53.8000	53.8000	51.4400	51.4400	-8.208%	11	2,079	+32.037%
2026-07-14	55.5500	56.8200	53.8000	56.0400	-0.814%	427	2,018	+21.199%
2026-07-13	52.7500	56.9000	52.7500	56.5000	+4.090%	146	1,796	+20.212%
2026-07-10	50.8200	54.5600	50.4000	54.2800	-17.695%	232	1,718	+25.129%
2026-07-09	72.7900	72.7900	65.9500	65.9500	+4.683%	3	1,703	+2.987%
2026-07-08	62.7300	63.1100	62.7300	63.0000	+3.635%	4	1,700	+7.810%
2026-07-07	60.7900	60.7900	60.7900	60.7900	-13.157%	1	1,701	+11.729%
2026-07-02	61.8500	70.0000	61.8500	70.0000	+20.815%	66	1,641	-2.971%
2026-07-01	61.6000	63.0000	56.0000	57.9400	-23.763%	103	1,641	+17.225%
2026-06-30	77.4000	77.4000	75.4500	76.0000	+2.082%	35	1,660	-10.632%
2026-06-29	73.7200	74.5700	73.7200	74.4500	-7.343%	11	1,664	-8.771%
2026-06-26	79.8500	80.4000	77.5500	80.3500	-1.532%	57	1,668	-15.470%
2026-06-25	82.4000	83.3500	80.3000	81.6000	+5.850%	7	1,654	-16.765%
2026-06-24	75.4000	77.2000	72.9600	77.0900	+3.130%	101	1,653	-11.895%
2026-06-23	72.8500	74.7500	72.8500	74.7500	-0.053%	91	1,634	-9.137%
2026-06-22	71.4600	76.4500	71.4600	74.7900	+2.875%	132	1,572	-9.186%
2026-06-18	72.7500	75.7400	72.7000	72.7000	-2.521%	16	1,555	-6.575%
2026-06-17	68.5500	74.5800	68.5500	74.5800	+18.947%	31	1,555	-8.930%
2026-06-16	61.5000	64.9100	61.4300	62.7000	-1.878%	7	1,555	+8.325%
2026-06-15	71.0000	71.0000	63.9000	63.9000	-16.109%	9	1,557	+6.291%
2026-06-12	76.3000	76.7500	74.8300	76.1700	+2.974%	174	1,562	-10.831%
2026-06-11	75.4500	78.6300	73.9700	73.9700	+1.468%	129	1,519	-8.179%
2026-06-10	67.5000	72.9000	67.5000	72.9000	+6.579%	16	1,424	-6.831%
2026-06-09	65.7500	69.5200	65.7500	68.4000	+1.786%	48	1,415	-0.702%
2026-06-08	68.0900	70.8000	67.0000	67.2000	+0.735%	30	1,391	+1.071%
2026-06-05	58.4500	67.6000	58.4500	66.7100	+29.358%	18	1,399	+1.814%
2026-06-04	55.8000	55.8000	51.5700	51.5700	-9.653%	9	1,392	+31.704%
2026-06-03	58.6000	59.6000	57.0800	57.0800	-9.397%	11	1,400	+18.991%
2026-06-02	61.7500	63.0000	60.7000	63.0000	+0.687%	11	1,403	+7.810%
2026-06-01	56.4000	62.5700	56.4000	62.5700	+16.301%	6	1,401	+8.550%
2026-05-29	53.2300	54.0000	53.2300	53.8000	+3.402%	9	1,397	+26.245%
2026-05-28	51.7000	52.0300	51.7000	52.0300	-3.020%	6	1,399	+30.540%
2026-05-27	57.2000	57.2000	53.4000	53.6500	-7.180%	27	1,401	+26.598%
2026-05-26	58.1500	58.1500	57.3000	57.8000	+1.315%	4	1,413	+17.509%
2026-05-22	58.2000	58.3700	57.0500	57.0500	-1.638%	23	1,416	+19.053%
2026-05-21	61.8000	62.5000	58.0000	58.0000	-3.253%	7	1,423	+17.103%
2026-05-20	61.8000	61.8000	59.9500	59.9500	-1.641%	5	1,423	+13.294%
2026-05-19	61.3000	61.3000	60.9500	60.9500	+4.456%	11	1,414	+11.436%
2026-05-18	59.9500	59.9500	58.3500	58.3500	+0.690%	6	1,414	+16.401%
2026-05-14	57.0000	57.9500	57.0000	57.9500	-6.306%	7	1,414	+17.204%
2026-05-12	62.3100	62.3100	61.8000	61.8500	-0.818%	5	1,415	+9.814%
2026-05-11	62.1000	62.4500	61.1000	62.3600	+5.089%	196	1,415	+8.916%
2026-05-08	59.0000	60.7000	59.0000	59.3400	+4.564%	9	1,264	+14.459%
2026-05-07	56.7500	56.7500	56.7500	56.7500	-3.650%	1	1,259	+19.683%
2026-05-06	61.7000	61.7000	58.9000	58.9000	-5.457%	7	1,260	+15.314%
2026-05-05	60.1700	62.3000	60.1700	62.3000	+4.706%	76	1,259	+9.021%
2026-05-04	62.9200	62.9200	59.5000	59.5000	-3.566%	75	1,284	+14.151%
2026-05-01	60.7500	61.7000	59.6000	61.7000	+2.085%	130	1,163	+10.081%
2026-04-30	48.9000	64.0000	48.9000	60.4400	+23.523%	98	1,163	+12.376%
2026-04-29	49.4500	49.7500	48.9300	48.9300	+1.304%	6	1,094	+38.811%
2026-04-28	49.3000	49.6000	48.1500	48.3000	+2.985%	134	1,094	+40.621%
2026-04-27	47.8300	48.7900	46.9000	46.9000	-3.597%	73	1,081	+44.819%
2026-04-24	53.0000	53.0000	48.6500	48.6500	-7.860%	3	1,060	+39.609%
2026-04-23	51.4800	52.8000	49.5500	52.8000	+8.642%	15	1,060	+28.636%
2026-04-22	48.6400	48.6400	48.6000	48.6000	-2.742%	2	1,052	+39.753%
2026-04-20	48.3600	50.0000	48.3600	49.9700	+5.757%	58	1,051	+35.922%
2026-04-17	47.1500	47.2500	46.7200	47.2500	-6.805%	202	1,097	+43.746%
2026-04-16	50.2000	50.7000	50.2000	50.7000	+1.198%	11	903	+33.964%
2026-04-15	51.3000	51.3000	50.0000	50.1000	-6.478%	11	902	+35.569%
2026-04-14	53.0800	54.1700	52.8800	53.5700	-10.702%	116	899	+26.787%
2026-04-13	61.7000	61.7000	59.9900	59.9900	-2.025%	3	877	+13.219%
2026-04-10	61.2300	61.2300	61.2300	61.2300	-4.178%	1	876	+10.926%
2026-04-09	63.9000	63.9000	62.3500	63.9000	-9.130%	5	877	+6.291%
2026-04-08	69.5500	71.2000	69.3300	70.3200	-11.066%	7	877	-3.413%
2026-04-06	79.5400	79.5400	77.7200	79.0700	-2.743%	4	881	-14.101%
2026-04-02	81.7900	81.7900	80.4000	81.3000	+3.173%	4	876	-16.458%
2026-04-01	81.1300	81.1300	78.8000	78.8000	-4.773%	105	876	-13.807%
2026-03-31	90.0400	90.0400	82.7500	82.7500	-18.793%	29	908	-17.921%
2026-03-27	93.6000	102.8000	93.6000	101.9000	+10.401%	48	889	-33.346%
2026-03-26	85.4000	93.6500	84.6500	92.3000	+30.922%	94	907	-26.414%
2026-03-25	70.5000	70.5000	70.5000	70.5000	+3.221%	200	851	-3.660%
2026-03-23	68.3000	68.3000	68.3000	68.3000	-8.751%	2	701	-0.556%
2026-03-20	71.8000	75.2000	71.8000	74.8500	+6.095%	18	701	-9.259%
2026-03-19	69.1500	70.5500	69.1500	70.5500	+5.772%	58	689	-3.728%
2026-03-18	64.3200	66.7000	64.3200	66.7000	+4.024%	5	707	+1.829%
2026-03-16	64.1600	64.1600	64.1200	64.1200	-8.006%	100	702	+5.926%
2026-03-13	65.2500	69.7000	64.7500	69.7000	+13.555%	13	665	-2.554%
2026-03-12	61.3800	61.3800	61.3800	61.3800	+9.607%	1	664	+10.655%
2026-03-11	56.0600	56.7500	56.0000	56.0000	-1.060%	11	663	+21.286%
2026-03-10	56.5000	56.6000	56.5000	56.6000	-8.414%	2	655	+20.000%
2026-03-09	63.4500	63.6000	61.8000	61.8000	+1.030%	14	656	+9.903%
2026-03-06	61.1700	61.1700	61.1700	61.1700	+15.852%	1	665	+11.035%
2026-03-04	54.2000	54.2000	52.2000	52.8000	-6.549%	7	665	+28.636%
2026-03-02	56.5000	56.5000	56.5000	56.5000	-6.612%	1	665	+20.212%
2026-02-27	59.0500	60.7200	58.9500	60.5000	+9.960%	8	666	+12.264%
2026-02-26	55.0500	55.0500	55.0200	55.0200	-10.827%	5	666	+23.446%
2026-02-24	61.7000	61.7000	61.7000	61.7000	+0.932%	4	671	+10.081%
2026-02-23	61.4000	61.4000	61.1300	61.1300	+9.847%	2	675	+11.107%
2026-02-20	56.4000	56.5000	54.8100	55.6500	-7.635%	20	675	+22.049%
2026-02-19	59.6000	60.3400	59.6000	60.2500	+0.551%	20	671	+12.730%
2026-02-18	60.5500	60.5500	59.9200	59.9200	-3.089%	16	668	+13.351%
2026-02-17	61.8300	61.8300	61.8300	61.8300	+0.947%	1	666	+9.850%
2026-02-13	62.0000	62.0000	60.5500	61.2500	+2.768%	11	673	+10.890%
2026-02-12	54.9500	59.9700	54.9500	59.6000	+10.126%	6	673	+13.960%
2026-02-11	54.4600	54.5600	54.1000	54.1200	+2.988%	26	668	+25.499%
2026-02-10	52.3200	52.5500	52.3200	52.5500	+2.838%	4	675	+29.248%
2026-02-09	50.7500	51.1000	50.7500	51.1000	-8.341%	51	671	+32.916%
2026-02-06	57.7500	57.7500	55.3500	55.7500	+3.394%	9	621	+21.830%
2026-02-05	53.9400	53.9400	53.9200	53.9200	+5.087%	2	613	+25.964%
2026-02-04	51.3100	51.3100	51.3100	51.3100	+16.614%	5	612	+32.372%
2026-02-03	44.0000	44.0000	44.0000	44.0000	+3.044%	15	616	+54.364%
2026-02-02	42.3000	43.0900	42.3000	42.7000	+3.767%	14	601	+59.063%
2026-01-30	40.6200	41.7000	40.3500	41.1500	+5.784%	68	594	+65.055%
2026-01-29	39.0400	42.8000	38.9000	38.9000	-26.880%	373	636	+74.602%
2026-01-28	53.9100	53.9100	53.2000	53.2000	-1.134%	12	515	+27.669%
2026-01-27	54.7700	54.8700	53.8100	53.8100	-1.663%	3	503	+26.222%
2026-01-26	56.1000	56.1000	54.7000	54.7200	-4.769%	20	503	+24.123%
2026-01-23	59.6500	59.6500	57.4600	57.4600	-15.038%	3	495	+18.204%
2026-01-21	69.9500	69.9500	67.6300	67.6300	-2.886%	7	495	+0.429%
2026-01-20	67.5400	69.6400	67.5400	69.6400	+10.452%	7	496	-2.470%
2026-01-16	63.0500	63.0500	63.0500	63.0500	-4.325%	20	471	+7.724%
2026-01-14	65.3000	65.9000	64.6500	65.9000	+6.034%	65	471	+3.065%
2026-01-13	63.0700	63.0700	62.0500	62.1500	+8.012%	11	438	+9.284%
2026-01-12	57.0000	57.5400	57.0000	57.5400	+2.330%	3	435	+18.040%
2026-01-09	56.2300	56.2300	56.2300	56.2300	-6.174%	2	438	+20.790%
2026-01-08	60.0500	60.0500	59.9000	59.9300	+10.084%	12	438	+13.332%
2026-01-06	54.4400	54.4400	54.4400	54.4400	-1.892%	1	434	+24.761%
2026-01-05	54.7000	55.4900	54.7000	55.4900	+4.560%	2	433	+22.400%
2025-12-30	53.4000	53.4000	52.9600	53.0700	-3.509%	12	433	+27.982%
2025-12-29	55.0000	55.0000	55.0000	55.0000	+0.182%	5	433	+23.491%
2025-12-26	54.0000	54.9000	54.0000	54.9000	+2.140%	101	428	+23.716%
2025-12-24	53.9000	53.9000	53.7500	53.7500	-1.467%	12	325	+26.363%
2025-12-23	55.0000	55.0000	54.5500	54.5500	+0.276%	11	325	+24.510%
2025-12-22	54.4000	54.4000	54.4000	54.4000	-5.506%	7	317	+24.853%
2025-12-19	57.5700	57.5700	57.5700	57.5700	+0.647%	1	317	+17.978%
2025-12-18	57.1500	57.2000	56.7500	57.2000	-3.460%	19	318	+18.741%
2025-12-16	60.0000	60.2800	59.2500	59.2500	-6.250%	3	318	+14.633%
2025-12-15	62.6400	63.3500	62.6400	63.2000	+4.359%	15	317	+7.468%
2025-12-09	60.5600	60.5600	60.5600	60.5600	+3.699%	1	326	+12.153%
2025-12-08	58.4000	58.4000	58.4000	58.4000	+0.864%	1	326	+16.301%
2025-12-05	57.9000	57.9000	57.9000	57.9000	-0.890%	1	326	+17.306%
2025-12-04	58.4200	58.4200	58.4200	58.4200	-8.647%	1	327	+16.262%
2025-12-02	65.2000	65.2000	63.9500	63.9500	-1.691%	2	326	+6.208%
2025-12-01	65.2000	65.2000	64.6500	65.0500	+0.247%	50	325	+4.412%
2025-11-28	64.8900	64.8900	64.8900	64.8900	-1.756%	1	363	+4.669%
2025-11-26	66.0500	66.0500	66.0500	66.0500	-1.799%	1	364	+2.831%
2025-11-25	68.7400	68.7400	67.2600	67.2600	-6.388%	31	364	+0.981%
2025-11-24	72.6400	72.6400	71.8500	71.8500	-9.520%	11	336	-5.470%
2025-11-21	83.5700	83.5700	79.4100	79.4100	-5.801%	7	339	-14.469%
2025-11-20	76.2000	84.3000	76.2000	84.3000	-1.172%	14	334	-19.431%
2025-11-19	80.3300	85.3000	80.3300	85.3000	+10.851%	6	331	-20.375%
2025-11-17	76.9500	76.9500	76.9500	76.9500	+3.012%	4	327	-11.735%
2025-11-14	80.7100	80.7100	74.7000	74.7000	+1.495%	57	327	-9.076%
2025-11-11	73.6000	73.6000	73.6000	73.6000	+5.218%	1	273	-7.717%
2025-11-10	69.9500	69.9500	69.9500	69.9500	-4.804%	6	273	-2.902%
2025-11-07	73.2500	77.9900	73.2500	73.4800	+0.934%	6	273	-7.567%
2025-11-06	71.5500	72.8200	71.5500	72.8000	+4.748%	7	269	-6.703%
2025-11-05	71.8500	71.8500	69.5000	69.5000	-0.215%	7	267	-2.273%
2025-11-04	69.4700	69.6500	69.0000	69.6500	+3.185%	5	265	-2.484%
2025-11-03	64.1200	67.5500	64.1200	67.5000	+2.118%	11	254	+0.622%
2025-10-31	62.9300	67.1500	62.9300	66.1000	+8.361%	26	254	+2.753%
2025-10-30	62.2000	63.8500	58.0000	61.0000	+32.927%	13	232	+11.344%
2025-10-22	45.8900	45.8900	45.8900	45.8900	+0.087%	1	233	+48.006%
2025-10-21	45.8000	45.8500	45.8000	45.8500	-1.185%	4	232	+48.135%
2025-10-20	46.2500	46.4500	46.2500	46.4000	-9.410%	4	228	+46.379%
2025-10-17	51.2200	51.2200	51.2200	51.2200	-3.794%	2	227	+32.604%
2025-10-16	53.2400	53.2400	53.2400	53.2400	+7.015%	1	229	+27.573%
2025-10-13	50.2500	50.2500	49.7500	49.7500	-1.485%	40	229	+36.523%
2025-10-10	50.5000	50.5000	50.5000	50.5000	-2.510%	1	211	+34.495%
2025-10-06	52.0500	52.0500	51.8000	51.8000	+24.819%	7	211	+31.120%
2025-09-29	41.0500	41.5000	41.0500	41.5000	-2.582%	20	211	+63.663%
2025-09-26	42.6000	42.6000	42.6000	42.6000	+13.904%	10	202	+59.437%
2025-09-19	37.4000	37.4000	37.4000	37.4000	-1.837%	1	202	+81.604%
2025-09-17	37.4000	38.1500	37.3000	38.1000	-3.544%	74	202	+78.268%
2025-09-12	39.5500	39.5500	39.5000	39.5000	+1.282%	2	128	+71.949%
2025-09-08	39.0000	39.0000	39.0000	39.0000	-1.515%	1	128	+74.154%
2025-09-05	39.6000	39.6000	39.6000	39.6000	-0.727%	1	127	+71.515%
2025-09-04	38.7700	39.8900	38.7700	39.8900	-9.238%	11	126	+70.268%
2025-09-02	44.0000	44.0500	43.9500	43.9500	+8.519%	4	116	+54.539%
2025-08-28	41.0000	41.0500	40.5000	40.5000	-3.180%	3	114	+67.704%
2025-08-19	41.8300	41.8300	41.8300	41.8300	-1.088%	1	111	+62.372%
2025-08-01	39.6200	42.2900	39.6200	42.2900	-11.155%	8	110	+60.605%
2025-07-29	47.4500	47.6000	47.4500	47.6000	-6.667%	44	107	+42.689%
2025-07-22	50.8500	51.2500	50.8000	51.0000	+4.401%	58	64	+33.176%
2025-07-21	48.8500	48.8500	48.8500	48.8500	-7.656%	1	6	+39.038%
2025-07-16	53.0500	53.0500	52.9000	52.9000	0.000%	5	5	+28.393%