Dark

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

EOD

Jul 23, 2026

78.35+12.217%(+8.53)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	74.3000	78.3500	74.3000	78.3500	+12.217%	4	2,226	0.000%
2026-07-22	69.1000	69.8200	69.1000	69.8200	+10.039%	3	2,227	+12.217%
2026-07-20	64.7000	64.7000	63.4400	63.4500	-6.347%	4	2,226	+23.483%
2026-07-17	66.5500	68.6500	65.2000	67.7500	+11.248%	41	2,226	+15.646%
2026-07-16	60.6000	60.9000	58.9500	60.9000	+3.046%	18	2,227	+28.654%
2026-07-15	60.0000	61.4100	58.5600	59.1000	-7.002%	18	2,224	+32.572%
2026-07-14	63.2500	63.5500	63.2500	63.5500	+0.079%	30	2,219	+23.289%
2026-07-13	60.6600	63.5000	60.6200	63.5000	+4.321%	51	2,218	+23.386%
2026-07-10	59.1000	61.8000	56.8300	60.8700	-8.356%	51	2,199	+28.717%
2026-07-09	80.6000	80.6000	66.4200	66.4200	-8.386%	14	2,211	+17.961%
2026-07-08	72.6900	73.2700	72.5000	72.5000	+6.352%	4	2,221	+8.069%
2026-07-07	71.0600	71.4500	68.1700	68.1700	-5.490%	43	2,220	+14.933%
2026-07-06	75.3700	78.4800	72.1300	72.1300	-7.216%	35	2,200	+8.623%
2026-07-02	73.5000	78.0000	73.5000	77.7400	+13.705%	26	2,187	+0.785%
2026-07-01	71.7500	71.7500	65.2800	68.3700	-20.638%	80	2,187	+14.597%
2026-06-30	89.1000	90.4000	86.1500	86.1500	+2.621%	37	2,189	-9.054%
2026-06-29	84.3000	84.3000	83.9500	83.9500	-8.451%	10	2,192	-6.671%
2026-06-26	90.7000	91.7000	88.1500	91.7000	-2.706%	98	2,193	-14.558%
2026-06-25	93.7900	94.4000	88.9500	94.2500	+5.899%	72	2,167	-16.870%
2026-06-24	86.3800	89.0000	86.3800	89.0000	+4.106%	2	2,162	-11.966%
2026-06-23	84.0200	85.6000	83.7800	85.4900	-0.129%	154	2,162	-8.352%
2026-06-22	81.6300	86.9900	81.4500	85.6000	+3.133%	45	2,012	-8.470%
2026-06-18	82.9600	83.6300	82.9600	83.0000	-1.717%	37	1,928	-5.602%
2026-06-17	78.0000	84.5500	78.0000	84.4500	+16.789%	43	1,928	-7.223%
2026-06-16	70.7000	74.5700	70.6700	72.3100	-0.945%	4	1,928	+8.353%
2026-06-15	77.7400	77.7400	71.8600	73.0000	-16.332%	37	1,931	+7.329%
2026-06-12	87.2500	87.2500	84.6500	87.2500	+2.406%	156	1,925	-10.201%
2026-06-11	88.0000	89.6500	85.2000	85.2000	+2.367%	38	1,771	-8.040%
2026-06-10	77.7500	83.2300	77.7500	83.2300	+8.641%	20	1,791	-5.863%
2026-06-09	74.1300	77.9500	73.9000	76.6100	-1.212%	62	1,780	+2.271%
2026-06-08	78.3400	78.9300	76.3100	77.5500	+0.129%	46	1,762	+1.032%
2026-06-05	63.1000	77.8000	63.1000	77.4500	+22.354%	45	1,746	+1.162%
2026-06-04	61.3400	63.3000	60.0000	63.3000	-4.091%	6	1,745	+23.776%
2026-06-03	67.8000	68.6100	65.8400	66.0000	-6.529%	78	1,747	+18.712%
2026-06-02	70.5000	70.7000	70.5000	70.6100	-5.094%	14	1,755	+10.962%
2026-06-01	65.2500	74.4000	65.2500	74.4000	+21.370%	29	1,748	+5.309%
2026-05-29	61.9500	61.9500	61.3000	61.3000	+0.657%	4	1,731	+27.814%
2026-05-28	60.4000	61.3500	60.3500	60.9000	+0.911%	13	1,731	+28.654%
2026-05-27	65.6800	65.6800	60.3500	60.3500	-8.630%	14	1,731	+29.826%
2026-05-26	66.3500	66.3500	66.0500	66.0500	+0.304%	2	1,734	+18.622%
2026-05-22	65.8000	65.8500	65.8000	65.8500	-1.555%	2	1,735	+18.983%
2026-05-21	71.8000	71.8000	66.8900	66.8900	-4.878%	21	1,735	+17.133%
2026-05-19	67.1500	70.3200	67.1500	70.3200	+2.299%	6	1,735	+11.419%
2026-05-18	69.3600	69.3600	68.7400	68.7400	+4.468%	2	1,736	+13.980%
2026-05-15	65.6000	65.8000	65.6000	65.8000	-0.030%	2	1,736	+19.073%
2026-05-14	65.7300	66.2200	65.2000	65.8200	+1.184%	8	1,734	+19.037%
2026-05-13	67.7500	67.7500	65.0500	65.0500	-8.702%	24	1,758	+20.446%
2026-05-12	72.3500	72.3500	70.7800	71.2500	-0.112%	17	1,758	+9.965%
2026-05-11	71.0200	71.4100	70.5400	71.3300	+3.452%	23	1,758	+9.842%
2026-05-08	68.6300	68.9500	68.6300	68.9500	+2.910%	4	1,737	+13.633%
2026-05-07	65.1400	67.0000	64.8000	67.0000	0.000%	40	1,733	+16.940%
2026-05-06	71.0500	71.0500	66.3000	67.0000	-6.031%	21	1,745	+16.940%
2026-05-05	69.6000	71.4500	69.5200	71.3000	+4.088%	230	1,750	+9.888%
2026-05-04	72.0000	72.1300	67.7500	68.5000	-2.213%	10	1,538	+14.380%
2026-05-01	69.3000	70.0500	67.9500	70.0500	+2.562%	9	1,536	+11.849%
2026-04-30	72.1700	72.3400	68.0600	68.3000	+25.436%	45	1,536	+14.714%
2026-04-29	55.1300	55.3700	54.4500	54.4500	-2.314%	7	1,497	+43.893%
2026-04-28	56.4500	56.4500	55.7400	55.7400	+2.841%	2	1,496	+40.563%
2026-04-27	55.6000	55.8000	54.2000	54.2000	-4.325%	17	1,498	+44.557%
2026-04-24	56.6500	56.6500	56.6500	56.6500	-5.268%	1	1,500	+38.305%
2026-04-23	59.8000	59.8000	59.8000	59.8000	+7.903%	2	1,501	+31.020%
2026-04-22	55.7000	55.7000	55.4200	55.4200	+3.744%	2	1,499	+41.375%
2026-04-17	53.4200	53.4200	53.4200	53.4200	-4.436%	1	1,498	+46.668%
2026-04-16	55.9000	55.9000	55.9000	55.9000	-1.254%	1	1,499	+40.161%
2026-04-15	58.3000	58.3000	56.6100	56.6100	-6.041%	3	1,498	+38.403%
2026-04-14	63.5800	63.5800	60.2500	60.2500	-13.929%	22	1,500	+30.041%
2026-04-10	69.8600	70.0000	69.8600	70.0000	-0.285%	11	1,481	+11.929%
2026-04-09	70.4500	70.4500	70.2000	70.2000	-13.865%	2	1,480	+11.610%
2026-04-08	80.3500	81.5000	79.8000	81.5000	-10.558%	4	1,482	-3.865%
2026-04-07	91.0000	92.7600	91.0000	91.1200	+2.359%	57	1,482	-14.014%
2026-04-06	90.0100	90.0100	87.9700	89.0200	-2.497%	3	1,435	-11.986%
2026-04-02	91.3000	91.3000	91.3000	91.3000	+6.646%	5	1,428	-14.184%
2026-04-01	90.0200	90.0200	85.6100	85.6100	-7.449%	101	1,428	-8.480%
2026-03-31	97.6100	98.8000	92.5000	92.5000	-15.215%	5	1,513	-15.297%
2026-03-30	109.2200	109.6200	109.1000	109.1000	-4.907%	8	1,508	-28.185%
2026-03-27	110.3500	114.7300	109.5900	114.7300	+11.768%	14	1,512	-31.709%
2026-03-26	95.9500	104.4000	95.6500	102.6500	+25.489%	38	1,520	-23.673%
2026-03-25	80.3400	81.8000	80.3400	81.8000	-3.023%	19	1,493	-4.218%
2026-03-20	81.9800	84.3500	81.8000	84.3500	+6.435%	19	1,493	-7.113%
2026-03-19	77.3700	79.2500	77.3700	79.2500	+6.376%	12	1,474	-1.136%
2026-03-18	73.6000	74.5000	73.6000	74.5000	+4.635%	10	1,472	+5.168%
2026-03-17	70.1500	71.2000	70.1000	71.2000	-1.508%	12	1,467	+10.042%
2026-03-16	71.1100	72.2900	71.1100	72.2900	-6.445%	101	1,466	+8.383%
2026-03-13	73.2500	77.3300	73.2500	77.2700	+20.546%	63	1,377	+1.398%
2026-03-11	64.3500	64.3500	64.1000	64.1000	-8.949%	2	1,374	+22.231%
2026-03-09	71.5000	71.6300	70.4000	70.4000	+17.824%	134	1,374	+11.293%
2026-03-04	59.4700	59.9600	59.4700	59.7500	-12.774%	13	1,249	+31.130%
2026-03-03	66.0000	68.5000	66.0000	68.5000	+3.085%	13	1,250	+14.380%
2026-03-02	66.4500	66.4500	66.4500	66.4500	-0.524%	1	1,259	+17.908%
2026-02-27	66.8000	66.8000	66.8000	66.8000	+4.375%	1	1,260	+17.290%
2026-02-26	64.0000	64.0000	64.0000	64.0000	0.000%	152	1,259	+22.422%
2026-02-25	65.4400	65.4500	64.0000	64.0000	-7.488%	16	1,110	+22.422%
2026-02-23	65.6300	69.4200	65.6300	69.1800	+8.722%	4	1,110	+13.255%
2026-02-20	65.0000	65.2800	62.8500	63.6300	-5.495%	53	1,108	+23.134%
2026-02-19	67.3300	67.3300	67.3300	67.3300	-1.536%	1	1,073	+16.367%
2026-02-18	68.3800	68.3800	68.3800	68.3800	-0.175%	5	1,074	+14.580%
2026-02-17	71.0000	71.0000	68.5000	68.5000	-1.154%	2	1,079	+14.380%
2026-02-13	66.4000	69.3000	66.4000	69.3000	+3.371%	33	1,045	+13.059%
2026-02-12	67.0400	67.0400	67.0400	67.0400	+9.382%	1	1,045	+16.871%
2026-02-11	61.8400	61.8400	61.2900	61.2900	-3.480%	7	1,045	+27.835%
2026-02-06	63.3200	63.5000	62.8000	63.5000	+4.269%	5	1,044	+23.386%
2026-02-05	61.0000	61.0000	60.7500	60.9000	+12.486%	11	1,043	+28.654%
2026-02-04	54.1400	54.1400	54.1400	54.1400	+3.617%	2	1,044	+44.717%
2026-02-03	50.2000	52.2500	50.2000	52.2500	+10.864%	19	1,044	+49.952%
2026-02-02	49.0000	49.0000	47.1300	47.1300	+0.490%	3	1,031	+66.242%
2026-01-30	46.9000	46.9000	46.9000	46.9000	+7.274%	2	1,030	+67.058%
2026-01-29	45.8500	48.8800	43.7200	43.7200	-28.009%	177	1,028	+79.209%
2026-01-28	61.5500	61.5500	60.7300	60.7300	-2.629%	4	1,045	+29.014%
2026-01-27	62.2500	62.3700	62.2500	62.3700	+0.435%	2	1,045	+25.621%
2026-01-26	63.0800	63.0800	62.1000	62.1000	-2.969%	13	1,045	+26.167%
2026-01-23	65.0000	65.0000	64.0000	64.0000	-16.482%	10	1,035	+22.422%
2026-01-21	76.6300	76.6300	76.6300	76.6300	-3.367%	4	1,030	+2.245%
2026-01-20	78.0200	79.4300	78.0200	79.3000	+10.523%	31	1,030	-1.198%
2026-01-16	71.7500	71.7500	71.7500	71.7500	-1.712%	1	1,014	+9.199%
2026-01-15	74.6500	74.6500	73.0000	73.0000	-1.882%	5	1,014	+7.329%
2026-01-14	75.3500	75.3500	73.8400	74.4000	+4.275%	49	1,013	+5.309%
2026-01-13	71.3500	71.3500	71.3500	71.3500	+9.955%	1	1,002	+9.811%
2026-01-12	64.8900	64.8900	64.8900	64.8900	-3.366%	1	1,001	+20.743%
2026-01-08	67.1500	67.2000	67.1000	67.1500	+3.483%	11	1,001	+16.679%
2026-01-07	64.8700	64.8900	64.8700	64.8900	+3.476%	10	1,001	+20.743%
2026-01-06	62.7100	62.7100	62.7100	62.7100	+2.451%	1	996	+24.940%
2025-12-31	61.6300	61.6300	61.2100	61.2100	-2.095%	2	996	+28.002%
2025-12-26	60.8000	62.5500	60.8000	62.5200	+1.329%	5	996	+25.320%
2025-12-22	61.7000	61.7000	61.7000	61.7000	-4.118%	1	997	+26.985%
2025-12-18	64.5000	64.5000	64.2500	64.3500	-5.368%	9	997	+21.756%
2025-12-16	68.0000	68.0000	68.0000	68.0000	-1.449%	1	999	+15.221%
2025-12-15	71.4000	71.4000	69.0000	69.0000	-1.429%	5	1,000	+13.551%
2025-12-10	70.0000	70.0000	70.0000	70.0000	+3.781%	1	999	+11.929%
2025-12-09	67.4500	67.4500	67.4500	67.4500	+1.888%	1	998	+16.160%
2025-12-08	66.0500	66.2000	66.0500	66.2000	+1.846%	3	998	+18.353%
2025-12-05	65.0000	65.0000	65.0000	65.0000	-3.173%	1	998	+20.538%
2025-12-04	67.9900	67.9900	67.1300	67.1300	-9.905%	10	999	+16.714%
2025-12-02	73.4500	74.5100	73.4500	74.5100	+0.757%	14	1,009	+5.154%
2025-12-01	73.9500	73.9500	73.9500	73.9500	-4.433%	2	1,010	+5.950%
2025-11-25	77.8600	77.8600	77.3800	77.3800	-4.410%	2	1,010	+1.254%
2025-11-24	80.9200	80.9500	80.4500	80.9500	-13.125%	38	1,009	-3.212%
2025-11-21	93.4300	93.4300	92.9000	93.1800	-0.872%	5	1,047	-15.915%
2025-11-19	92.2500	95.7500	92.2500	94.0000	+6.035%	223	1,047	-16.649%
2025-11-18	94.7300	94.7300	87.2800	88.6500	+2.190%	45	831	-11.619%
2025-11-17	86.3500	86.7500	86.3500	86.7500	-0.744%	9	792	-9.683%
2025-11-14	87.2000	87.4000	87.2000	87.4000	+1.087%	7	783	-10.355%
2025-11-13	87.2100	87.2100	86.4600	86.4600	+1.670%	7	776	-9.380%
2025-11-12	85.0400	85.0400	85.0400	85.0400	+7.103%	1	772	-7.867%
2025-11-11	79.4000	79.4000	79.4000	79.4000	+2.757%	1	771	-1.322%
2025-11-10	78.5100	78.6700	76.7800	77.2700	-11.388%	23	770	+1.398%
2025-11-07	87.5900	87.5900	87.2000	87.2000	+6.341%	52	761	-10.149%
2025-11-06	82.0000	82.0000	82.0000	82.0000	+7.358%	1	709	-4.451%
2025-11-05	80.2900	80.2900	76.3800	76.3800	-5.318%	10	708	+2.579%
2025-11-04	80.1500	80.6700	77.7000	80.6700	+8.035%	179	709	-2.876%
2025-11-03	74.6700	74.6700	74.6700	74.6700	-0.174%	1	531	+4.928%
2025-10-31	68.8100	74.8000	68.8100	74.8000	+8.327%	76	531	+4.746%
2025-10-30	70.2500	72.0000	65.6000	69.0500	+43.495%	297	470	+13.469%
2025-10-28	46.4100	48.1200	46.1000	48.1200	-7.816%	10	190	+62.822%
2025-10-20	52.1000	52.2000	52.1000	52.2000	-4.448%	3	180	+50.096%
2025-10-16	54.6300	54.6300	54.6300	54.6300	-2.586%	1	180	+43.419%
2025-10-13	56.0700	56.0800	56.0700	56.0800	+5.513%	2	179	+39.711%
2025-10-08	53.6000	53.6000	53.1000	53.1500	-8.551%	25	177	+47.413%
2025-10-06	58.1200	58.1200	58.1200	58.1200	+8.839%	2	156	+34.807%
2025-10-01	51.1000	54.5000	51.1000	53.4000	+11.482%	11	156	+46.723%
2025-09-26	47.9000	47.9000	47.9000	47.9000	+10.751%	1	154	+63.570%
2025-09-17	42.6000	43.2500	42.4500	43.2500	-3.782%	56	153	+81.156%
2025-09-12	45.0000	45.0000	44.7500	44.9500	-6.743%	5	107	+74.305%
2025-09-02	49.0000	49.0000	48.2000	48.2000	+1.048%	27	108	+62.552%
2025-08-29	47.7000	47.7000	47.7000	47.7000	+4.148%	2	81	+64.256%
2025-08-28	46.6000	46.6000	45.8000	45.8000	-3.579%	2	81	+71.070%
2025-08-27	47.5000	47.5000	47.5000	47.5000	+2.814%	1	79	+64.947%
2025-08-26	46.1000	46.2000	46.1000	46.2000	-5.714%	2	76	+69.589%
2025-08-22	49.0000	49.0000	49.0000	49.0000	-0.609%	1	76	+59.898%
2025-08-21	48.9500	49.3000	48.5500	49.3000	+0.305%	8	75	+58.925%
2025-08-20	49.1500	49.1500	49.1500	49.1500	+10.449%	1	69	+59.410%
2025-08-18	44.5000	44.5000	44.5000	44.5000	+8.431%	3	68	+76.067%
2025-08-15	41.0400	41.0400	41.0400	41.0400	-14.678%	1	65	+90.911%
2025-08-01	45.9500	48.1000	45.9500	48.1000	+19.622%	4	64	+62.890%
2025-07-31	39.5000	40.2100	39.5000	40.2100	-25.948%	3	62	+94.852%
2025-07-30	54.4000	54.4000	53.8000	54.3000	+0.166%	51	63	+44.291%
2025-07-29	52.6200	54.2100	52.6200	54.2100	+2.826%	2	12	+44.531%
2025-07-28	51.8000	52.7200	51.8000	52.7200	+0.133%	15	11	+48.615%
2025-07-25	52.6000	52.7100	52.4500	52.6500	-5.982%	10	12	+48.813%
2025-07-22	56.0000	56.0000	56.0000	56.0000	-2.269%	1	2	+39.911%
2025-07-11	57.3000	57.3000	57.3000	57.3000	0.000%	1	1	+36.736%