Dark

META20270617P580
META Jun 17 2027 580.00 Put (META270617P00580000)
option OPRA

EOD

Sep 17, 2026

42.80-6.713%(-3.08)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	43.6500	45.9200	42.8000	42.8000	-6.713%	108	3,287	0.000%
2026-09-16	44.7500	46.3000	43.0000	45.8800	-1.014%	164	3,232	-6.713%
2026-09-15	47.4200	48.1000	43.9500	46.3500	-2.421%	244	3,197	-7.659%
2026-09-14	49.2600	51.4800	46.7000	47.5000	-8.601%	124	3,132	-9.895%
2026-09-11	50.5600	52.8500	49.3900	51.9700	-2.769%	123	3,124	-17.645%
2026-09-10	53.4500	54.7500	51.8000	53.4500	+2.887%	77	3,108	-19.925%
2026-09-09	54.8000	55.1100	51.9500	51.9500	-13.417%	61	3,103	-17.613%
2026-09-08	60.9500	62.1000	60.0000	60.0000	-1.607%	78	3,110	-28.667%
2026-09-04	63.0000	63.0000	60.9800	60.9800	-1.407%	57	3,088	-29.813%
2026-09-03	62.2000	63.4000	60.9000	61.8500	-10.879%	79	3,088	-30.800%
2026-09-02	70.8800	70.8800	69.4000	69.4000	-9.340%	44	3,069	-38.329%
2026-09-01	79.0500	79.1000	73.0100	76.5500	-1.796%	45	3,079	-44.089%
2026-08-31	78.5000	78.5000	77.9500	77.9500	+0.386%	5	3,078	-45.093%
2026-08-28	75.3500	77.6500	74.1000	77.6500	+5.174%	87	3,076	-44.881%
2026-08-27	78.6000	78.6000	73.8300	73.8300	-5.889%	10	2,994	-42.029%
2026-08-26	74.9300	82.1500	74.9300	78.4500	-3.529%	28	2,990	-45.443%
2026-08-25	84.0900	84.4500	81.3200	81.3200	-7.063%	29	2,991	-47.368%
2026-08-24	89.2000	89.2000	87.5000	87.5000	-3.154%	176	2,995	-51.086%
2026-08-21	90.8000	91.3000	90.0600	90.3500	-5.462%	34	2,821	-52.629%
2026-08-20	94.5000	95.5700	94.5000	95.5700	+7.081%	21	2,853	-55.216%
2026-08-19	93.5900	93.5900	88.4800	89.2500	-4.032%	508	2,832	-52.045%
2026-08-18	91.8000	93.0000	87.6000	93.0000	+14.391%	13	2,334	-53.978%
2026-08-17	77.6500	82.5000	77.5000	81.3000	+13.389%	34	2,333	-47.355%
2026-08-14	71.1300	71.7100	70.9700	71.7000	-1.915%	5	2,309	-40.307%
2026-08-13	73.5500	74.2500	73.0500	73.1000	-5.016%	12	2,310	-41.450%
2026-08-12	72.9000	77.9500	72.9000	76.9600	+11.860%	99	2,314	-44.387%
2026-08-11	72.3200	72.3200	67.1000	68.8000	-5.947%	29	2,322	-37.791%
2026-08-10	73.4100	73.4100	71.0000	73.1500	-1.215%	20	2,294	-41.490%
2026-08-07	75.6600	76.3500	73.4300	74.0500	-4.080%	13	2,287	-42.201%
2026-08-06	75.2500	77.2000	75.2500	77.2000	-0.220%	34	2,278	-44.560%
2026-08-05	73.9900	78.0000	73.7500	77.3700	+1.164%	26	2,285	-44.681%
2026-08-04	78.0000	80.0600	75.6000	76.4800	+3.212%	34	2,276	-44.038%
2026-08-03	75.2300	76.5100	74.1000	74.1000	-18.455%	40	2,254	-42.240%
2026-07-31	90.8700	90.8700	90.8700	90.8700	-7.540%	1	2,250	-52.900%
2026-07-30	103.4600	103.9000	98.0000	98.2800	+21.981%	39	2,249	-56.451%
2026-07-29	78.5500	80.6000	76.9600	80.5700	+4.772%	25	2,236	-46.878%
2026-07-28	78.2700	78.7400	76.9000	76.9000	+0.313%	17	2,238	-44.343%
2026-07-27	76.4000	76.9800	75.7400	76.6600	+0.604%	20	2,235	-44.169%
2026-07-24	77.0000	77.0000	73.7500	76.2000	-2.744%	33	2,227	-43.832%
2026-07-23	74.3000	78.3500	74.3000	78.3500	+12.217%	4	2,226	-45.373%
2026-07-22	69.1000	69.8200	69.1000	69.8200	+10.039%	3	2,227	-38.700%
2026-07-20	64.7000	64.7000	63.4400	63.4500	-6.347%	4	2,226	-32.545%
2026-07-17	66.5500	68.6500	65.2000	67.7500	+11.248%	41	2,226	-36.827%
2026-07-16	60.6000	60.9000	58.9500	60.9000	+3.046%	18	2,227	-29.721%
2026-07-15	60.0000	61.4100	58.5600	59.1000	-7.002%	18	2,224	-27.580%
2026-07-14	63.2500	63.5500	63.2500	63.5500	+0.079%	30	2,219	-32.651%
2026-07-13	60.6600	63.5000	60.6200	63.5000	+4.321%	51	2,218	-32.598%
2026-07-10	59.1000	61.8000	56.8300	60.8700	-8.356%	51	2,199	-29.686%
2026-07-09	80.6000	80.6000	66.4200	66.4200	-8.386%	14	2,211	-35.562%
2026-07-08	72.6900	73.2700	72.5000	72.5000	+6.352%	4	2,221	-40.966%
2026-07-07	71.0600	71.4500	68.1700	68.1700	-5.490%	43	2,220	-37.216%
2026-07-06	75.3700	78.4800	72.1300	72.1300	-7.216%	35	2,200	-40.663%
2026-07-02	73.5000	78.0000	73.5000	77.7400	+13.705%	26	2,187	-44.945%
2026-07-01	71.7500	71.7500	65.2800	68.3700	-20.638%	80	2,187	-37.399%
2026-06-30	89.1000	90.4000	86.1500	86.1500	+2.621%	37	2,189	-50.319%
2026-06-29	84.3000	84.3000	83.9500	83.9500	-8.451%	10	2,192	-49.017%
2026-06-26	90.7000	91.7000	88.1500	91.7000	-2.706%	98	2,193	-53.326%
2026-06-25	93.7900	94.4000	88.9500	94.2500	+5.899%	72	2,167	-54.589%
2026-06-24	86.3800	89.0000	86.3800	89.0000	+4.106%	2	2,162	-51.910%
2026-06-23	84.0200	85.6000	83.7800	85.4900	-0.129%	154	2,162	-49.936%
2026-06-22	81.6300	86.9900	81.4500	85.6000	+3.133%	45	2,012	-50.000%
2026-06-18	82.9600	83.6300	82.9600	83.0000	-1.717%	37	1,928	-48.434%
2026-06-17	78.0000	84.5500	78.0000	84.4500	+16.789%	43	1,928	-49.319%
2026-06-16	70.7000	74.5700	70.6700	72.3100	-0.945%	4	1,928	-40.810%
2026-06-15	77.7400	77.7400	71.8600	73.0000	-16.332%	37	1,931	-41.370%
2026-06-12	87.2500	87.2500	84.6500	87.2500	+2.406%	156	1,925	-50.946%
2026-06-11	88.0000	89.6500	85.2000	85.2000	+2.367%	38	1,771	-49.765%
2026-06-10	77.7500	83.2300	77.7500	83.2300	+8.641%	20	1,791	-48.576%
2026-06-09	74.1300	77.9500	73.9000	76.6100	-1.212%	62	1,780	-44.133%
2026-06-08	78.3400	78.9300	76.3100	77.5500	+0.129%	46	1,762	-44.810%
2026-06-05	63.1000	77.8000	63.1000	77.4500	+22.354%	45	1,746	-44.739%
2026-06-04	61.3400	63.3000	60.0000	63.3000	-4.091%	6	1,745	-32.385%
2026-06-03	67.8000	68.6100	65.8400	66.0000	-6.529%	78	1,747	-35.152%
2026-06-02	70.5000	70.7000	70.5000	70.6100	-5.094%	14	1,755	-39.385%
2026-06-01	65.2500	74.4000	65.2500	74.4000	+21.370%	29	1,748	-42.473%
2026-05-29	61.9500	61.9500	61.3000	61.3000	+0.657%	4	1,731	-30.179%
2026-05-28	60.4000	61.3500	60.3500	60.9000	+0.911%	13	1,731	-29.721%
2026-05-27	65.6800	65.6800	60.3500	60.3500	-8.630%	14	1,731	-29.080%
2026-05-26	66.3500	66.3500	66.0500	66.0500	+0.304%	2	1,734	-35.201%
2026-05-22	65.8000	65.8500	65.8000	65.8500	-1.555%	2	1,735	-35.004%
2026-05-21	71.8000	71.8000	66.8900	66.8900	-4.878%	21	1,735	-36.014%
2026-05-19	67.1500	70.3200	67.1500	70.3200	+2.299%	6	1,735	-39.135%
2026-05-18	69.3600	69.3600	68.7400	68.7400	+4.468%	2	1,736	-37.736%
2026-05-15	65.6000	65.8000	65.6000	65.8000	-0.030%	2	1,736	-34.954%
2026-05-14	65.7300	66.2200	65.2000	65.8200	+1.184%	8	1,734	-34.974%
2026-05-13	67.7500	67.7500	65.0500	65.0500	-8.702%	24	1,758	-34.204%
2026-05-12	72.3500	72.3500	70.7800	71.2500	-0.112%	17	1,758	-39.930%
2026-05-11	71.0200	71.4100	70.5400	71.3300	+3.452%	23	1,758	-39.997%
2026-05-08	68.6300	68.9500	68.6300	68.9500	+2.910%	4	1,737	-37.926%
2026-05-07	65.1400	67.0000	64.8000	67.0000	0.000%	40	1,733	-36.119%
2026-05-06	71.0500	71.0500	66.3000	67.0000	-6.031%	21	1,745	-36.119%
2026-05-05	69.6000	71.4500	69.5200	71.3000	+4.088%	230	1,750	-39.972%
2026-05-04	72.0000	72.1300	67.7500	68.5000	-2.213%	10	1,538	-37.518%
2026-05-01	69.3000	70.0500	67.9500	70.0500	+2.562%	9	1,536	-38.901%
2026-04-30	72.1700	72.3400	68.0600	68.3000	+25.436%	45	1,536	-37.335%
2026-04-29	55.1300	55.3700	54.4500	54.4500	-2.314%	7	1,497	-21.396%
2026-04-28	56.4500	56.4500	55.7400	55.7400	+2.841%	2	1,496	-23.215%
2026-04-27	55.6000	55.8000	54.2000	54.2000	-4.325%	17	1,498	-21.033%
2026-04-24	56.6500	56.6500	56.6500	56.6500	-5.268%	1	1,500	-24.448%
2026-04-23	59.8000	59.8000	59.8000	59.8000	+7.903%	2	1,501	-28.428%
2026-04-22	55.7000	55.7000	55.4200	55.4200	+3.744%	2	1,499	-22.772%
2026-04-17	53.4200	53.4200	53.4200	53.4200	-4.436%	1	1,498	-19.880%
2026-04-16	55.9000	55.9000	55.9000	55.9000	-1.254%	1	1,499	-23.435%
2026-04-15	58.3000	58.3000	56.6100	56.6100	-6.041%	3	1,498	-24.395%
2026-04-14	63.5800	63.5800	60.2500	60.2500	-13.929%	22	1,500	-28.963%
2026-04-10	69.8600	70.0000	69.8600	70.0000	-0.285%	11	1,481	-38.857%
2026-04-09	70.4500	70.4500	70.2000	70.2000	-13.865%	2	1,480	-39.031%
2026-04-08	80.3500	81.5000	79.8000	81.5000	-10.558%	4	1,482	-47.485%
2026-04-07	91.0000	92.7600	91.0000	91.1200	+2.359%	57	1,482	-53.029%
2026-04-06	90.0100	90.0100	87.9700	89.0200	-2.497%	3	1,435	-51.921%
2026-04-02	91.3000	91.3000	91.3000	91.3000	+6.646%	5	1,428	-53.122%
2026-04-01	90.0200	90.0200	85.6100	85.6100	-7.449%	101	1,428	-50.006%
2026-03-31	97.6100	98.8000	92.5000	92.5000	-15.215%	5	1,513	-53.730%
2026-03-30	109.2200	109.6200	109.1000	109.1000	-4.907%	8	1,508	-60.770%
2026-03-27	110.3500	114.7300	109.5900	114.7300	+11.768%	14	1,512	-62.695%
2026-03-26	95.9500	104.4000	95.6500	102.6500	+25.489%	38	1,520	-58.305%
2026-03-25	80.3400	81.8000	80.3400	81.8000	-3.023%	19	1,493	-47.677%
2026-03-20	81.9800	84.3500	81.8000	84.3500	+6.435%	19	1,493	-49.259%
2026-03-19	77.3700	79.2500	77.3700	79.2500	+6.376%	12	1,474	-45.994%
2026-03-18	73.6000	74.5000	73.6000	74.5000	+4.635%	10	1,472	-42.550%
2026-03-17	70.1500	71.2000	70.1000	71.2000	-1.508%	12	1,467	-39.888%
2026-03-16	71.1100	72.2900	71.1100	72.2900	-6.445%	101	1,466	-40.794%
2026-03-13	73.2500	77.3300	73.2500	77.2700	+20.546%	63	1,377	-44.610%
2026-03-11	64.3500	64.3500	64.1000	64.1000	-8.949%	2	1,374	-33.229%
2026-03-09	71.5000	71.6300	70.4000	70.4000	+17.824%	134	1,374	-39.205%
2026-03-04	59.4700	59.9600	59.4700	59.7500	-12.774%	13	1,249	-28.368%
2026-03-03	66.0000	68.5000	66.0000	68.5000	+3.085%	13	1,250	-37.518%
2026-03-02	66.4500	66.4500	66.4500	66.4500	-0.524%	1	1,259	-35.591%
2026-02-27	66.8000	66.8000	66.8000	66.8000	+4.375%	1	1,260	-35.928%
2026-02-26	64.0000	64.0000	64.0000	64.0000	0.000%	152	1,259	-33.125%
2026-02-25	65.4400	65.4500	64.0000	64.0000	-7.488%	16	1,110	-33.125%
2026-02-23	65.6300	69.4200	65.6300	69.1800	+8.722%	4	1,110	-38.132%
2026-02-20	65.0000	65.2800	62.8500	63.6300	-5.495%	53	1,108	-32.736%
2026-02-19	67.3300	67.3300	67.3300	67.3300	-1.536%	1	1,073	-36.432%
2026-02-18	68.3800	68.3800	68.3800	68.3800	-0.175%	5	1,074	-37.409%
2026-02-17	71.0000	71.0000	68.5000	68.5000	-1.154%	2	1,079	-37.518%
2026-02-13	66.4000	69.3000	66.4000	69.3000	+3.371%	33	1,045	-38.240%
2026-02-12	67.0400	67.0400	67.0400	67.0400	+9.382%	1	1,045	-36.158%
2026-02-11	61.8400	61.8400	61.2900	61.2900	-3.480%	7	1,045	-30.168%
2026-02-06	63.3200	63.5000	62.8000	63.5000	+4.269%	5	1,044	-32.598%
2026-02-05	61.0000	61.0000	60.7500	60.9000	+12.486%	11	1,043	-29.721%
2026-02-04	54.1400	54.1400	54.1400	54.1400	+3.617%	2	1,044	-20.946%
2026-02-03	50.2000	52.2500	50.2000	52.2500	+10.864%	19	1,044	-18.086%
2026-02-02	49.0000	49.0000	47.1300	47.1300	+0.490%	3	1,031	-9.187%
2026-01-30	46.9000	46.9000	46.9000	46.9000	+7.274%	2	1,030	-8.742%
2026-01-29	45.8500	48.8800	43.7200	43.7200	-28.009%	177	1,028	-2.104%
2026-01-28	61.5500	61.5500	60.7300	60.7300	-2.629%	4	1,045	-29.524%
2026-01-27	62.2500	62.3700	62.2500	62.3700	+0.435%	2	1,045	-31.377%
2026-01-26	63.0800	63.0800	62.1000	62.1000	-2.969%	13	1,045	-31.079%
2026-01-23	65.0000	65.0000	64.0000	64.0000	-16.482%	10	1,035	-33.125%
2026-01-21	76.6300	76.6300	76.6300	76.6300	-3.367%	4	1,030	-44.147%
2026-01-20	78.0200	79.4300	78.0200	79.3000	+10.523%	31	1,030	-46.028%
2026-01-16	71.7500	71.7500	71.7500	71.7500	-1.712%	1	1,014	-40.348%
2026-01-15	74.6500	74.6500	73.0000	73.0000	-1.882%	5	1,014	-41.370%
2026-01-14	75.3500	75.3500	73.8400	74.4000	+4.275%	49	1,013	-42.473%
2026-01-13	71.3500	71.3500	71.3500	71.3500	+9.955%	1	1,002	-40.014%
2026-01-12	64.8900	64.8900	64.8900	64.8900	-3.366%	1	1,001	-34.042%
2026-01-08	67.1500	67.2000	67.1000	67.1500	+3.483%	11	1,001	-36.262%
2026-01-07	64.8700	64.8900	64.8700	64.8900	+3.476%	10	1,001	-34.042%
2026-01-06	62.7100	62.7100	62.7100	62.7100	+2.451%	1	996	-31.749%
2025-12-31	61.6300	61.6300	61.2100	61.2100	-2.095%	2	996	-30.077%
2025-12-26	60.8000	62.5500	60.8000	62.5200	+1.329%	5	996	-31.542%
2025-12-22	61.7000	61.7000	61.7000	61.7000	-4.118%	1	997	-30.632%
2025-12-18	64.5000	64.5000	64.2500	64.3500	-5.368%	9	997	-33.489%
2025-12-16	68.0000	68.0000	68.0000	68.0000	-1.449%	1	999	-37.059%
2025-12-15	71.4000	71.4000	69.0000	69.0000	-1.429%	5	1,000	-37.971%
2025-12-10	70.0000	70.0000	70.0000	70.0000	+3.781%	1	999	-38.857%
2025-12-09	67.4500	67.4500	67.4500	67.4500	+1.888%	1	998	-36.546%
2025-12-08	66.0500	66.2000	66.0500	66.2000	+1.846%	3	998	-35.347%
2025-12-05	65.0000	65.0000	65.0000	65.0000	-3.173%	1	998	-34.154%
2025-12-04	67.9900	67.9900	67.1300	67.1300	-9.905%	10	999	-36.243%
2025-12-02	73.4500	74.5100	73.4500	74.5100	+0.757%	14	1,009	-42.558%
2025-12-01	73.9500	73.9500	73.9500	73.9500	-4.433%	2	1,010	-42.123%
2025-11-25	77.8600	77.8600	77.3800	77.3800	-4.410%	2	1,010	-44.689%
2025-11-24	80.9200	80.9500	80.4500	80.9500	-13.125%	38	1,009	-47.128%
2025-11-21	93.4300	93.4300	92.9000	93.1800	-0.872%	5	1,047	-54.067%
2025-11-19	92.2500	95.7500	92.2500	94.0000	+6.035%	223	1,047	-54.468%
2025-11-18	94.7300	94.7300	87.2800	88.6500	+2.190%	45	831	-51.720%
2025-11-17	86.3500	86.7500	86.3500	86.7500	-0.744%	9	792	-50.663%
2025-11-14	87.2000	87.4000	87.2000	87.4000	+1.087%	7	783	-51.030%
2025-11-13	87.2100	87.2100	86.4600	86.4600	+1.670%	7	776	-50.497%
2025-11-12	85.0400	85.0400	85.0400	85.0400	+7.103%	1	772	-49.671%
2025-11-11	79.4000	79.4000	79.4000	79.4000	+2.757%	1	771	-46.096%
2025-11-10	78.5100	78.6700	76.7800	77.2700	-11.388%	23	770	-44.610%
2025-11-07	87.5900	87.5900	87.2000	87.2000	+6.341%	52	761	-50.917%
2025-11-06	82.0000	82.0000	82.0000	82.0000	+7.358%	1	709	-47.805%
2025-11-05	80.2900	80.2900	76.3800	76.3800	-5.318%	10	708	-43.964%
2025-11-04	80.1500	80.6700	77.7000	80.6700	+8.035%	179	709	-46.944%
2025-11-03	74.6700	74.6700	74.6700	74.6700	-0.174%	1	531	-42.681%
2025-10-31	68.8100	74.8000	68.8100	74.8000	+8.327%	76	531	-42.781%
2025-10-30	70.2500	72.0000	65.6000	69.0500	+43.495%	297	470	-38.016%
2025-10-28	46.4100	48.1200	46.1000	48.1200	-7.816%	10	190	-11.056%
2025-10-20	52.1000	52.2000	52.1000	52.2000	-4.448%	3	180	-18.008%
2025-10-16	54.6300	54.6300	54.6300	54.6300	-2.586%	1	180	-21.655%
2025-10-13	56.0700	56.0800	56.0700	56.0800	+5.513%	2	179	-23.680%
2025-10-08	53.6000	53.6000	53.1000	53.1500	-8.551%	25	177	-19.473%
2025-10-06	58.1200	58.1200	58.1200	58.1200	+8.839%	2	156	-26.359%
2025-10-01	51.1000	54.5000	51.1000	53.4000	+11.482%	11	156	-19.850%
2025-09-26	47.9000	47.9000	47.9000	47.9000	+10.751%	1	154	-10.647%
2025-09-17	42.6000	43.2500	42.4500	43.2500	-3.782%	56	153	-1.040%
2025-09-12	45.0000	45.0000	44.7500	44.9500	-6.743%	5	107	-4.783%
2025-09-02	49.0000	49.0000	48.2000	48.2000	+1.048%	27	108	-11.203%
2025-08-29	47.7000	47.7000	47.7000	47.7000	+4.148%	2	81	-10.273%
2025-08-28	46.6000	46.6000	45.8000	45.8000	-3.579%	2	81	-6.550%
2025-08-27	47.5000	47.5000	47.5000	47.5000	+2.814%	1	79	-9.895%
2025-08-26	46.1000	46.2000	46.1000	46.2000	-5.714%	2	76	-7.359%
2025-08-22	49.0000	49.0000	49.0000	49.0000	-0.609%	1	76	-12.653%
2025-08-21	48.9500	49.3000	48.5500	49.3000	+0.305%	8	75	-13.185%
2025-08-20	49.1500	49.1500	49.1500	49.1500	+10.449%	1	69	-12.920%
2025-08-18	44.5000	44.5000	44.5000	44.5000	+8.431%	3	68	-3.820%
2025-08-15	41.0400	41.0400	41.0400	41.0400	-14.678%	1	65	+4.288%
2025-08-01	45.9500	48.1000	45.9500	48.1000	+19.622%	4	64	-11.019%
2025-07-31	39.5000	40.2100	39.5000	40.2100	-25.948%	3	62	+6.441%
2025-07-30	54.4000	54.4000	53.8000	54.3000	+0.166%	51	63	-21.179%
2025-07-29	52.6200	54.2100	52.6200	54.2100	+2.826%	2	12	-21.048%
2025-07-28	51.8000	52.7200	51.8000	52.7200	+0.133%	15	11	-18.816%
2025-07-25	52.6000	52.7100	52.4500	52.6500	-5.982%	10	12	-18.708%
2025-07-22	56.0000	56.0000	56.0000	56.0000	-2.269%	1	2	-23.571%
2025-07-11	57.3000	57.3000	57.3000	57.3000	0.000%	1	1	-25.305%