Dark

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

EOD

Sep 17, 2026

37.40-3.856%(-1.50)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	38.0900	38.6000	37.4000	37.4000	-3.856%	54	2,431	0.000%
2026-09-16	37.1200	39.3400	37.1200	38.9000	-1.519%	64	2,420	-3.856%
2026-09-15	38.9000	40.8500	38.8000	39.5000	-0.504%	171	2,421	-5.316%
2026-09-14	42.1500	43.8400	39.7000	39.7000	-11.973%	33	2,390	-5.793%
2026-09-11	43.4600	45.2000	42.5200	45.1000	-3.838%	94	2,386	-17.073%
2026-09-10	46.0000	47.3000	43.9300	46.9000	+4.454%	103	2,371	-20.256%
2026-09-09	46.0000	46.9500	44.1500	44.9000	-14.476%	136	2,314	-16.704%
2026-09-08	52.4600	53.5500	52.0500	52.5000	-1.130%	22	2,279	-28.762%
2026-09-04	53.3500	53.4000	52.3000	53.1000	+0.492%	447	2,112	-29.567%
2026-09-03	55.2800	55.2800	52.1500	52.8400	-12.197%	184	2,112	-29.220%
2026-09-02	62.0000	62.2700	58.2200	60.1800	-4.340%	33	2,212	-37.853%
2026-09-01	72.8600	73.5000	62.9100	62.9100	-6.648%	98	2,221	-40.550%
2026-08-31	67.4300	67.4300	66.9400	67.3900	+1.767%	4	2,191	-44.502%
2026-08-28	65.7500	66.2200	63.1000	66.2200	-4.719%	60	2,192	-43.522%
2026-08-27	67.0000	69.5700	67.0000	69.5000	+2.371%	17	2,238	-46.187%
2026-08-26	63.6700	71.6400	63.6700	67.8900	-3.770%	35	2,228	-44.911%
2026-08-25	71.7500	73.5500	70.5500	70.5500	-5.933%	37	2,224	-46.988%
2026-08-24	78.3400	78.3400	74.9300	75.0000	-3.599%	24	2,219	-50.133%
2026-08-21	79.3500	79.3500	77.8000	77.8000	-6.938%	26	2,225	-51.928%
2026-08-20	83.6900	83.7000	83.6000	83.6000	+7.801%	21	2,223	-55.263%
2026-08-19	83.6300	83.6300	77.5500	77.5500	-5.531%	7	2,219	-51.773%
2026-08-18	75.8100	82.0900	75.8100	82.0900	+16.605%	290	2,213	-54.440%
2026-08-17	63.8200	71.5000	63.8200	70.4000	+14.341%	39	2,073	-46.875%
2026-08-14	62.0400	62.0400	61.3600	61.5700	-1.880%	9	2,059	-39.256%
2026-08-13	63.7500	64.3500	62.7500	62.7500	-6.245%	24	2,062	-40.398%
2026-08-12	64.5000	67.2700	64.5000	66.9300	+14.606%	87	2,063	-44.121%
2026-08-11	59.4000	59.4000	58.0000	58.4000	-8.104%	22	2,079	-35.959%
2026-08-10	62.9500	63.5500	61.5000	63.5500	-1.396%	9	2,079	-41.149%
2026-08-07	65.0000	65.2500	63.7300	64.4500	-3.662%	70	2,075	-41.971%
2026-08-06	67.5500	67.5500	65.9800	66.9000	-0.045%	10	2,046	-44.096%
2026-08-05	67.0500	68.0300	66.9300	66.9300	+1.103%	4	2,050	-44.121%
2026-08-04	67.7500	69.0500	66.2000	66.2000	+0.761%	42	2,049	-43.505%
2026-08-03	69.1500	70.1500	63.7500	65.7000	-18.738%	34	2,036	-43.075%
2026-07-31	77.5000	83.7200	77.5000	80.8500	-7.526%	13	2,025	-53.741%
2026-07-30	89.5600	91.3000	87.4100	87.4300	+25.889%	20	2,015	-57.223%
2026-07-29	69.0600	69.4500	68.2600	69.4500	+4.217%	6	2,008	-46.148%
2026-07-28	66.3000	68.2100	65.8600	66.6400	-1.595%	131	2,006	-43.878%
2026-07-27	64.6500	67.8900	64.6500	67.7200	+1.195%	115	2,048	-44.773%
2026-07-24	65.7900	67.2500	64.7000	66.9200	-1.472%	112	2,082	-44.112%
2026-07-23	66.8000	68.0800	66.1200	67.9200	+11.436%	5	2,098	-44.935%
2026-07-22	59.7500	60.9500	59.7500	60.9500	+10.197%	8	2,097	-38.638%
2026-07-20	59.3900	59.3900	55.3100	55.3100	-5.291%	18	2,088	-32.381%
2026-07-17	60.0000	63.8500	57.5500	58.4000	+5.778%	21	2,088	-35.959%
2026-07-16	52.8000	55.2100	52.7000	55.2100	+7.329%	27	2,076	-32.259%
2026-07-15	53.8000	53.8000	51.4400	51.4400	-8.208%	11	2,079	-27.294%
2026-07-14	55.5500	56.8200	53.8000	56.0400	-0.814%	427	2,018	-33.262%
2026-07-13	52.7500	56.9000	52.7500	56.5000	+4.090%	146	1,796	-33.805%
2026-07-10	50.8200	54.5600	50.4000	54.2800	-17.695%	232	1,718	-31.098%
2026-07-09	72.7900	72.7900	65.9500	65.9500	+4.683%	3	1,703	-43.290%
2026-07-08	62.7300	63.1100	62.7300	63.0000	+3.635%	4	1,700	-40.635%
2026-07-07	60.7900	60.7900	60.7900	60.7900	-13.157%	1	1,701	-38.477%
2026-07-02	61.8500	70.0000	61.8500	70.0000	+20.815%	66	1,641	-46.571%
2026-07-01	61.6000	63.0000	56.0000	57.9400	-23.763%	103	1,641	-35.450%
2026-06-30	77.4000	77.4000	75.4500	76.0000	+2.082%	35	1,660	-50.789%
2026-06-29	73.7200	74.5700	73.7200	74.4500	-7.343%	11	1,664	-49.765%
2026-06-26	79.8500	80.4000	77.5500	80.3500	-1.532%	57	1,668	-53.454%
2026-06-25	82.4000	83.3500	80.3000	81.6000	+5.850%	7	1,654	-54.167%
2026-06-24	75.4000	77.2000	72.9600	77.0900	+3.130%	101	1,653	-51.485%
2026-06-23	72.8500	74.7500	72.8500	74.7500	-0.053%	91	1,634	-49.967%
2026-06-22	71.4600	76.4500	71.4600	74.7900	+2.875%	132	1,572	-49.993%
2026-06-18	72.7500	75.7400	72.7000	72.7000	-2.521%	16	1,555	-48.556%
2026-06-17	68.5500	74.5800	68.5500	74.5800	+18.947%	31	1,555	-49.853%
2026-06-16	61.5000	64.9100	61.4300	62.7000	-1.878%	7	1,555	-40.351%
2026-06-15	71.0000	71.0000	63.9000	63.9000	-16.109%	9	1,557	-41.471%
2026-06-12	76.3000	76.7500	74.8300	76.1700	+2.974%	174	1,562	-50.899%
2026-06-11	75.4500	78.6300	73.9700	73.9700	+1.468%	129	1,519	-49.439%
2026-06-10	67.5000	72.9000	67.5000	72.9000	+6.579%	16	1,424	-48.697%
2026-06-09	65.7500	69.5200	65.7500	68.4000	+1.786%	48	1,415	-45.322%
2026-06-08	68.0900	70.8000	67.0000	67.2000	+0.735%	30	1,391	-44.345%
2026-06-05	58.4500	67.6000	58.4500	66.7100	+29.358%	18	1,399	-43.936%
2026-06-04	55.8000	55.8000	51.5700	51.5700	-9.653%	9	1,392	-27.477%
2026-06-03	58.6000	59.6000	57.0800	57.0800	-9.397%	11	1,400	-34.478%
2026-06-02	61.7500	63.0000	60.7000	63.0000	+0.687%	11	1,403	-40.635%
2026-06-01	56.4000	62.5700	56.4000	62.5700	+16.301%	6	1,401	-40.227%
2026-05-29	53.2300	54.0000	53.2300	53.8000	+3.402%	9	1,397	-30.483%
2026-05-28	51.7000	52.0300	51.7000	52.0300	-3.020%	6	1,399	-28.118%
2026-05-27	57.2000	57.2000	53.4000	53.6500	-7.180%	27	1,401	-30.289%
2026-05-26	58.1500	58.1500	57.3000	57.8000	+1.315%	4	1,413	-35.294%
2026-05-22	58.2000	58.3700	57.0500	57.0500	-1.638%	23	1,416	-34.443%
2026-05-21	61.8000	62.5000	58.0000	58.0000	-3.253%	7	1,423	-35.517%
2026-05-20	61.8000	61.8000	59.9500	59.9500	-1.641%	5	1,423	-37.615%
2026-05-19	61.3000	61.3000	60.9500	60.9500	+4.456%	11	1,414	-38.638%
2026-05-18	59.9500	59.9500	58.3500	58.3500	+0.690%	6	1,414	-35.904%
2026-05-14	57.0000	57.9500	57.0000	57.9500	-6.306%	7	1,414	-35.462%
2026-05-12	62.3100	62.3100	61.8000	61.8500	-0.818%	5	1,415	-39.531%
2026-05-11	62.1000	62.4500	61.1000	62.3600	+5.089%	196	1,415	-40.026%
2026-05-08	59.0000	60.7000	59.0000	59.3400	+4.564%	9	1,264	-36.973%
2026-05-07	56.7500	56.7500	56.7500	56.7500	-3.650%	1	1,259	-34.097%
2026-05-06	61.7000	61.7000	58.9000	58.9000	-5.457%	7	1,260	-36.503%
2026-05-05	60.1700	62.3000	60.1700	62.3000	+4.706%	76	1,259	-39.968%
2026-05-04	62.9200	62.9200	59.5000	59.5000	-3.566%	75	1,284	-37.143%
2026-05-01	60.7500	61.7000	59.6000	61.7000	+2.085%	130	1,163	-39.384%
2026-04-30	48.9000	64.0000	48.9000	60.4400	+23.523%	98	1,163	-38.120%
2026-04-29	49.4500	49.7500	48.9300	48.9300	+1.304%	6	1,094	-23.564%
2026-04-28	49.3000	49.6000	48.1500	48.3000	+2.985%	134	1,094	-22.567%
2026-04-27	47.8300	48.7900	46.9000	46.9000	-3.597%	73	1,081	-20.256%
2026-04-24	53.0000	53.0000	48.6500	48.6500	-7.860%	3	1,060	-23.124%
2026-04-23	51.4800	52.8000	49.5500	52.8000	+8.642%	15	1,060	-29.167%
2026-04-22	48.6400	48.6400	48.6000	48.6000	-2.742%	2	1,052	-23.045%
2026-04-20	48.3600	50.0000	48.3600	49.9700	+5.757%	58	1,051	-25.155%
2026-04-17	47.1500	47.2500	46.7200	47.2500	-6.805%	202	1,097	-20.847%
2026-04-16	50.2000	50.7000	50.2000	50.7000	+1.198%	11	903	-26.233%
2026-04-15	51.3000	51.3000	50.0000	50.1000	-6.478%	11	902	-25.349%
2026-04-14	53.0800	54.1700	52.8800	53.5700	-10.702%	116	899	-30.185%
2026-04-13	61.7000	61.7000	59.9900	59.9900	-2.025%	3	877	-37.656%
2026-04-10	61.2300	61.2300	61.2300	61.2300	-4.178%	1	876	-38.919%
2026-04-09	63.9000	63.9000	62.3500	63.9000	-9.130%	5	877	-41.471%
2026-04-08	69.5500	71.2000	69.3300	70.3200	-11.066%	7	877	-46.815%
2026-04-06	79.5400	79.5400	77.7200	79.0700	-2.743%	4	881	-52.700%
2026-04-02	81.7900	81.7900	80.4000	81.3000	+3.173%	4	876	-53.998%
2026-04-01	81.1300	81.1300	78.8000	78.8000	-4.773%	105	876	-52.538%
2026-03-31	90.0400	90.0400	82.7500	82.7500	-18.793%	29	908	-54.804%
2026-03-27	93.6000	102.8000	93.6000	101.9000	+10.401%	48	889	-63.297%
2026-03-26	85.4000	93.6500	84.6500	92.3000	+30.922%	94	907	-59.480%
2026-03-25	70.5000	70.5000	70.5000	70.5000	+3.221%	200	851	-46.950%
2026-03-23	68.3000	68.3000	68.3000	68.3000	-8.751%	2	701	-45.242%
2026-03-20	71.8000	75.2000	71.8000	74.8500	+6.095%	18	701	-50.033%
2026-03-19	69.1500	70.5500	69.1500	70.5500	+5.772%	58	689	-46.988%
2026-03-18	64.3200	66.7000	64.3200	66.7000	+4.024%	5	707	-43.928%
2026-03-16	64.1600	64.1600	64.1200	64.1200	-8.006%	100	702	-41.672%
2026-03-13	65.2500	69.7000	64.7500	69.7000	+13.555%	13	665	-46.341%
2026-03-12	61.3800	61.3800	61.3800	61.3800	+9.607%	1	664	-39.068%
2026-03-11	56.0600	56.7500	56.0000	56.0000	-1.060%	11	663	-33.214%
2026-03-10	56.5000	56.6000	56.5000	56.6000	-8.414%	2	655	-33.922%
2026-03-09	63.4500	63.6000	61.8000	61.8000	+1.030%	14	656	-39.482%
2026-03-06	61.1700	61.1700	61.1700	61.1700	+15.852%	1	665	-38.859%
2026-03-04	54.2000	54.2000	52.2000	52.8000	-6.549%	7	665	-29.167%
2026-03-02	56.5000	56.5000	56.5000	56.5000	-6.612%	1	665	-33.805%
2026-02-27	59.0500	60.7200	58.9500	60.5000	+9.960%	8	666	-38.182%
2026-02-26	55.0500	55.0500	55.0200	55.0200	-10.827%	5	666	-32.025%
2026-02-24	61.7000	61.7000	61.7000	61.7000	+0.932%	4	671	-39.384%
2026-02-23	61.4000	61.4000	61.1300	61.1300	+9.847%	2	675	-38.819%
2026-02-20	56.4000	56.5000	54.8100	55.6500	-7.635%	20	675	-32.794%
2026-02-19	59.6000	60.3400	59.6000	60.2500	+0.551%	20	671	-37.925%
2026-02-18	60.5500	60.5500	59.9200	59.9200	-3.089%	16	668	-37.583%
2026-02-17	61.8300	61.8300	61.8300	61.8300	+0.947%	1	666	-39.512%
2026-02-13	62.0000	62.0000	60.5500	61.2500	+2.768%	11	673	-38.939%
2026-02-12	54.9500	59.9700	54.9500	59.6000	+10.126%	6	673	-37.248%
2026-02-11	54.4600	54.5600	54.1000	54.1200	+2.988%	26	668	-30.894%
2026-02-10	52.3200	52.5500	52.3200	52.5500	+2.838%	4	675	-28.830%
2026-02-09	50.7500	51.1000	50.7500	51.1000	-8.341%	51	671	-26.810%
2026-02-06	57.7500	57.7500	55.3500	55.7500	+3.394%	9	621	-32.915%
2026-02-05	53.9400	53.9400	53.9200	53.9200	+5.087%	2	613	-30.638%
2026-02-04	51.3100	51.3100	51.3100	51.3100	+16.614%	5	612	-27.110%
2026-02-03	44.0000	44.0000	44.0000	44.0000	+3.044%	15	616	-15.000%
2026-02-02	42.3000	43.0900	42.3000	42.7000	+3.767%	14	601	-12.412%
2026-01-30	40.6200	41.7000	40.3500	41.1500	+5.784%	68	594	-9.113%
2026-01-29	39.0400	42.8000	38.9000	38.9000	-26.880%	373	636	-3.856%
2026-01-28	53.9100	53.9100	53.2000	53.2000	-1.134%	12	515	-29.699%
2026-01-27	54.7700	54.8700	53.8100	53.8100	-1.663%	3	503	-30.496%
2026-01-26	56.1000	56.1000	54.7000	54.7200	-4.769%	20	503	-31.652%
2026-01-23	59.6500	59.6500	57.4600	57.4600	-15.038%	3	495	-34.911%
2026-01-21	69.9500	69.9500	67.6300	67.6300	-2.886%	7	495	-44.699%
2026-01-20	67.5400	69.6400	67.5400	69.6400	+10.452%	7	496	-46.295%
2026-01-16	63.0500	63.0500	63.0500	63.0500	-4.325%	20	471	-40.682%
2026-01-14	65.3000	65.9000	64.6500	65.9000	+6.034%	65	471	-43.247%
2026-01-13	63.0700	63.0700	62.0500	62.1500	+8.012%	11	438	-39.823%
2026-01-12	57.0000	57.5400	57.0000	57.5400	+2.330%	3	435	-35.002%
2026-01-09	56.2300	56.2300	56.2300	56.2300	-6.174%	2	438	-33.487%
2026-01-08	60.0500	60.0500	59.9000	59.9300	+10.084%	12	438	-37.594%
2026-01-06	54.4400	54.4400	54.4400	54.4400	-1.892%	1	434	-31.301%
2026-01-05	54.7000	55.4900	54.7000	55.4900	+4.560%	2	433	-32.600%
2025-12-30	53.4000	53.4000	52.9600	53.0700	-3.509%	12	433	-29.527%
2025-12-29	55.0000	55.0000	55.0000	55.0000	+0.182%	5	433	-32.000%
2025-12-26	54.0000	54.9000	54.0000	54.9000	+2.140%	101	428	-31.876%
2025-12-24	53.9000	53.9000	53.7500	53.7500	-1.467%	12	325	-30.419%
2025-12-23	55.0000	55.0000	54.5500	54.5500	+0.276%	11	325	-31.439%
2025-12-22	54.4000	54.4000	54.4000	54.4000	-5.506%	7	317	-31.250%
2025-12-19	57.5700	57.5700	57.5700	57.5700	+0.647%	1	317	-35.036%
2025-12-18	57.1500	57.2000	56.7500	57.2000	-3.460%	19	318	-34.615%
2025-12-16	60.0000	60.2800	59.2500	59.2500	-6.250%	3	318	-36.878%
2025-12-15	62.6400	63.3500	62.6400	63.2000	+4.359%	15	317	-40.823%
2025-12-09	60.5600	60.5600	60.5600	60.5600	+3.699%	1	326	-38.243%
2025-12-08	58.4000	58.4000	58.4000	58.4000	+0.864%	1	326	-35.959%
2025-12-05	57.9000	57.9000	57.9000	57.9000	-0.890%	1	326	-35.406%
2025-12-04	58.4200	58.4200	58.4200	58.4200	-8.647%	1	327	-35.981%
2025-12-02	65.2000	65.2000	63.9500	63.9500	-1.691%	2	326	-41.517%
2025-12-01	65.2000	65.2000	64.6500	65.0500	+0.247%	50	325	-42.506%
2025-11-28	64.8900	64.8900	64.8900	64.8900	-1.756%	1	363	-42.364%
2025-11-26	66.0500	66.0500	66.0500	66.0500	-1.799%	1	364	-43.376%
2025-11-25	68.7400	68.7400	67.2600	67.2600	-6.388%	31	364	-44.395%
2025-11-24	72.6400	72.6400	71.8500	71.8500	-9.520%	11	336	-47.947%
2025-11-21	83.5700	83.5700	79.4100	79.4100	-5.801%	7	339	-52.903%
2025-11-20	76.2000	84.3000	76.2000	84.3000	-1.172%	14	334	-55.635%
2025-11-19	80.3300	85.3000	80.3300	85.3000	+10.851%	6	331	-56.155%
2025-11-17	76.9500	76.9500	76.9500	76.9500	+3.012%	4	327	-51.397%
2025-11-14	80.7100	80.7100	74.7000	74.7000	+1.495%	57	327	-49.933%
2025-11-11	73.6000	73.6000	73.6000	73.6000	+5.218%	1	273	-49.185%
2025-11-10	69.9500	69.9500	69.9500	69.9500	-4.804%	6	273	-46.533%
2025-11-07	73.2500	77.9900	73.2500	73.4800	+0.934%	6	273	-49.102%
2025-11-06	71.5500	72.8200	71.5500	72.8000	+4.748%	7	269	-48.626%
2025-11-05	71.8500	71.8500	69.5000	69.5000	-0.215%	7	267	-46.187%
2025-11-04	69.4700	69.6500	69.0000	69.6500	+3.185%	5	265	-46.303%
2025-11-03	64.1200	67.5500	64.1200	67.5000	+2.118%	11	254	-44.593%
2025-10-31	62.9300	67.1500	62.9300	66.1000	+8.361%	26	254	-43.419%
2025-10-30	62.2000	63.8500	58.0000	61.0000	+32.927%	13	232	-38.689%
2025-10-22	45.8900	45.8900	45.8900	45.8900	+0.087%	1	233	-18.501%
2025-10-21	45.8000	45.8500	45.8000	45.8500	-1.185%	4	232	-18.430%
2025-10-20	46.2500	46.4500	46.2500	46.4000	-9.410%	4	228	-19.397%
2025-10-17	51.2200	51.2200	51.2200	51.2200	-3.794%	2	227	-26.982%
2025-10-16	53.2400	53.2400	53.2400	53.2400	+7.015%	1	229	-29.752%
2025-10-13	50.2500	50.2500	49.7500	49.7500	-1.485%	40	229	-24.824%
2025-10-10	50.5000	50.5000	50.5000	50.5000	-2.510%	1	211	-25.941%
2025-10-06	52.0500	52.0500	51.8000	51.8000	+24.819%	7	211	-27.799%
2025-09-29	41.0500	41.5000	41.0500	41.5000	-2.582%	20	211	-9.880%
2025-09-26	42.6000	42.6000	42.6000	42.6000	+13.904%	10	202	-12.207%
2025-09-19	37.4000	37.4000	37.4000	37.4000	-1.837%	1	202	0.000%
2025-09-17	37.4000	38.1500	37.3000	38.1000	-3.544%	74	202	-1.837%
2025-09-12	39.5500	39.5500	39.5000	39.5000	+1.282%	2	128	-5.316%
2025-09-08	39.0000	39.0000	39.0000	39.0000	-1.515%	1	128	-4.103%
2025-09-05	39.6000	39.6000	39.6000	39.6000	-0.727%	1	127	-5.556%
2025-09-04	38.7700	39.8900	38.7700	39.8900	-9.238%	11	126	-6.242%
2025-09-02	44.0000	44.0500	43.9500	43.9500	+8.519%	4	116	-14.903%
2025-08-28	41.0000	41.0500	40.5000	40.5000	-3.180%	3	114	-7.654%
2025-08-19	41.8300	41.8300	41.8300	41.8300	-1.088%	1	111	-10.590%
2025-08-01	39.6200	42.2900	39.6200	42.2900	-11.155%	8	110	-11.563%
2025-07-29	47.4500	47.6000	47.4500	47.6000	-6.667%	44	107	-21.429%
2025-07-22	50.8500	51.2500	50.8000	51.0000	+4.401%	58	64	-26.667%
2025-07-21	48.8500	48.8500	48.8500	48.8500	-7.656%	1	6	-23.439%
2025-07-16	53.0500	53.0500	52.9000	52.9000	0.000%	5	5	-29.301%