Dark

META20270617P620
META Jun 17 2027 620.00 Put (META270617P00620000)
option OPRA

EOD

Sep 17, 2026

59.75-3.505%(-2.17)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	61.4000	61.7800	59.4000	59.7500	-3.505%	87	2,488	0.000%
2026-09-16	59.7300	61.9200	59.0000	61.9200	-0.450%	6	2,503	-3.505%
2026-09-15	60.6600	62.5000	60.6600	62.2000	-2.278%	20	2,503	-3.939%
2026-09-14	65.2000	67.9000	63.5000	63.6500	-11.474%	53	2,505	-6.127%
2026-09-10	72.6700	72.6700	69.2000	71.9000	+3.498%	55	2,506	-16.898%
2026-09-09	73.3300	74.0500	69.0000	69.4700	-16.952%	213	2,458	-13.992%
2026-09-08	81.1000	83.6500	80.9500	83.6500	+1.027%	39	2,428	-28.571%
2026-09-04	84.7000	84.7000	82.8000	82.8000	+1.745%	4	2,397	-27.838%
2026-09-03	84.4800	84.4800	80.9200	81.3800	-11.109%	52	2,397	-26.579%
2026-09-02	89.4200	91.6500	89.4200	91.5500	-5.541%	29	2,395	-34.735%
2026-09-01	96.9600	96.9600	96.9200	96.9200	-4.484%	12	2,405	-38.351%
2026-08-31	102.4500	102.4500	101.4700	101.4700	-0.714%	37	2,400	-41.116%
2026-08-27	103.2500	103.4500	102.1000	102.2000	-2.694%	33	2,402	-41.536%
2026-08-25	106.7400	108.0400	105.0300	105.0300	-9.722%	25	2,393	-43.111%
2026-08-21	116.3400	116.3400	116.3400	116.3400	-1.155%	1	2,404	-48.642%
2026-08-18	116.9700	117.7500	114.2300	117.7000	+11.511%	21	2,405	-49.235%
2026-08-17	99.8800	105.5500	99.8800	105.5500	+12.888%	7	2,396	-43.392%
2026-08-13	95.2800	95.7500	93.5000	93.5000	-6.030%	91	2,389	-36.096%
2026-08-12	96.1200	99.6600	96.1200	99.5000	+9.933%	46	2,360	-39.950%
2026-08-11	88.1400	90.5100	87.3000	90.5100	-4.222%	8	2,357	-33.985%
2026-08-10	91.5700	95.1000	89.5800	94.5000	-2.577%	60	2,354	-36.772%
2026-08-07	97.0000	97.0000	97.0000	97.0000	-4.575%	2	2,346	-38.402%
2026-08-05	100.8600	101.6500	100.8600	101.6500	+3.724%	48	2,346	-41.220%
2026-08-04	101.4900	101.4900	98.0000	98.0000	+1.344%	2	2,346	-39.031%
2026-08-03	101.1000	101.1000	96.4500	96.7000	-17.967%	23	2,347	-38.211%
2026-07-31	117.8800	117.8800	117.8800	117.8800	-5.568%	10	2,338	-49.313%
2026-07-30	123.9500	130.0000	123.9500	124.8300	+25.445%	65	2,328	-52.135%
2026-07-29	100.7000	100.7000	99.5100	99.5100	+2.366%	2	2,267	-39.956%
2026-07-27	96.7800	97.2100	96.7800	97.2100	-2.790%	2	2,265	-38.535%
2026-07-24	100.0000	100.0000	100.0000	100.0000	+3.681%	1	2,265	-40.250%
2026-07-23	96.4500	96.4500	96.4500	96.4500	+8.273%	2	2,265	-38.051%
2026-07-22	89.0800	89.0800	89.0800	89.0800	+8.528%	1	2,263	-32.925%
2026-07-21	83.5000	83.5000	81.4000	82.0800	-0.870%	8	2,264	-27.205%
2026-07-20	82.4500	82.8000	82.3500	82.8000	-1.954%	13	2,262	-27.838%
2026-07-17	87.0000	90.7000	84.4500	84.4500	+8.131%	25	2,254	-29.248%
2026-07-16	79.4900	79.4900	78.1000	78.1000	0.000%	2	2,256	-23.496%
2026-07-15	77.9000	78.2000	76.9000	78.1000	-2.485%	95	2,256	-23.496%
2026-07-14	80.1000	80.1000	80.0900	80.0900	+0.742%	40	2,306	-25.396%
2026-07-13	80.1800	80.1800	79.5000	79.5000	+0.038%	2	2,306	-24.843%
2026-07-10	73.4000	79.6500	73.4000	79.4700	-13.053%	150	2,304	-24.814%
2026-07-09	95.8000	95.8000	91.4000	91.4000	-4.990%	39	2,277	-34.628%
2026-07-08	94.5500	96.2000	92.9500	96.2000	+8.151%	8	2,254	-37.890%
2026-07-07	89.4000	90.9000	88.9500	88.9500	-10.152%	29	2,251	-32.827%
2026-07-02	92.6500	99.7000	92.6500	99.0000	+14.650%	30	2,237	-39.646%
2026-07-01	89.7500	92.8500	85.9200	86.3500	-22.207%	97	2,237	-30.805%
2026-06-30	111.0000	111.0000	111.0000	111.0000	+2.210%	5	2,190	-46.171%
2026-06-29	108.8000	109.2500	106.9200	108.6000	-5.917%	376	2,190	-44.982%
2026-06-26	120.6100	120.6100	115.4300	115.4300	-2.517%	2	2,029	-48.237%
2026-06-25	116.0500	118.4100	116.0500	118.4100	+7.930%	4	2,029	-49.540%
2026-06-24	109.7100	109.7100	109.7100	109.7100	+0.055%	2	2,027	-45.538%
2026-06-23	107.1500	109.6500	107.1500	109.6500	-0.679%	57	2,028	-45.508%
2026-06-22	110.1000	110.4000	109.7800	110.4000	+4.496%	56	2,009	-45.879%
2026-06-18	109.7100	109.7100	105.6500	105.6500	-0.236%	2	1,962	-43.445%
2026-06-17	104.0100	105.9000	104.0100	105.9000	+15.788%	2	1,962	-43.579%
2026-06-16	91.4000	91.5800	91.3000	91.4600	-2.129%	40	1,962	-34.671%
2026-06-15	96.3000	96.3000	93.4500	93.4500	-14.704%	7	1,938	-36.062%
2026-06-11	109.6500	109.6500	109.5600	109.5600	+6.379%	10	1,939	-45.464%
2026-06-10	102.9900	102.9900	102.9900	102.9900	+3.404%	2	1,929	-41.985%
2026-06-09	97.0200	99.6000	95.9700	99.6000	-1.386%	7	1,931	-40.010%
2026-06-08	102.1600	102.1600	101.0000	101.0000	+2.569%	13	1,931	-40.842%
2026-06-05	85.7000	98.4700	85.7000	98.4700	+18.211%	22	1,931	-39.322%
2026-06-04	82.1000	83.3000	78.3300	83.3000	-3.218%	14	1,934	-28.271%
2026-06-03	88.0400	88.8300	86.0700	86.0700	-6.344%	7	1,929	-30.580%
2026-06-02	95.6500	95.9500	91.5500	91.9000	-0.412%	32	1,927	-34.984%
2026-06-01	91.4900	92.2800	91.4900	92.2800	+14.634%	3	1,897	-35.251%
2026-05-29	80.5000	80.5000	80.5000	80.5000	+2.836%	1	1,897	-25.776%
2026-05-28	78.1500	79.8600	78.1500	78.2800	-3.179%	18	1,896	-23.671%
2026-05-27	85.6000	85.7000	80.4700	80.8500	-5.549%	16	1,884	-26.098%
2026-05-22	86.2500	86.3500	85.4500	85.6000	-3.961%	95	1,886	-30.199%
2026-05-21	89.1500	89.2100	89.1300	89.1300	+0.372%	4	1,854	-32.963%
2026-05-20	92.1200	92.1300	88.8000	88.8000	+1.312%	3	1,854	-32.714%
2026-05-19	86.5000	87.6500	86.5000	87.6500	+0.921%	3	1,850	-31.831%
2026-05-18	88.0500	88.6000	86.8500	86.8500	+2.660%	3	1,850	-31.203%
2026-05-15	87.3500	87.3500	84.6000	84.6000	-0.762%	7	1,850	-29.374%
2026-05-14	84.5500	85.2500	84.3000	85.2500	-7.135%	15	1,844	-29.912%
2026-05-12	91.6000	91.8000	91.6000	91.8000	0.000%	3	1,843	-34.913%
2026-05-11	91.6400	91.8000	90.5000	91.8000	+4.318%	47	1,843	-34.913%
2026-05-08	88.2000	88.2000	88.0000	88.0000	+5.541%	3	1,802	-32.102%
2026-05-07	83.4900	83.8100	83.3800	83.3800	-4.490%	9	1,799	-28.340%
2026-05-06	86.2100	87.8000	86.2000	87.3000	-4.902%	726	1,794	-31.558%
2026-05-05	89.7200	91.8000	89.7200	91.8000	+3.964%	38	1,219	-34.913%
2026-05-04	92.2800	92.2800	88.1500	88.3000	-1.506%	32	1,216	-32.333%
2026-05-01	89.0100	89.6500	87.9500	89.6500	+1.759%	21	1,212	-33.352%
2026-04-30	88.6800	93.4700	88.1000	88.1000	+23.217%	51	1,212	-32.179%
2026-04-29	70.6000	71.5000	70.6000	71.5000	-0.832%	3	1,182	-16.434%
2026-04-28	72.4500	72.4500	71.9000	72.1000	+2.663%	26	1,182	-17.129%
2026-04-27	69.9500	70.7500	69.7500	70.2300	-6.485%	82	1,179	-14.922%
2026-04-24	75.2500	75.2500	75.1000	75.1000	-1.779%	11	1,176	-20.439%
2026-04-23	73.5300	76.4600	73.2200	76.4600	+7.660%	3	1,176	-21.855%
2026-04-22	71.1400	71.1900	71.0200	71.0200	+0.028%	3	1,175	-15.869%
2026-04-20	71.0000	71.0000	71.0000	71.0000	+2.824%	3	1,174	-15.845%
2026-04-17	71.3700	71.3700	68.3900	69.0500	-4.164%	155	1,177	-13.469%
2026-04-15	72.5000	72.5000	72.0500	72.0500	-5.694%	51	1,177	-17.071%
2026-04-14	81.5000	81.5000	76.0900	76.4000	-14.875%	19	1,177	-21.793%
2026-04-10	89.3000	90.0500	88.6500	89.7500	+1.792%	46	1,176	-33.426%
2026-04-09	91.7900	91.7900	88.1700	88.1700	-4.989%	6	1,136	-32.233%
2026-04-08	100.0000	100.4500	91.6000	92.8000	-14.667%	9	1,136	-35.614%
2026-04-06	111.2500	111.3500	108.7500	108.7500	-1.921%	24	1,132	-45.057%
2026-04-01	110.8800	110.8800	110.8800	110.8800	-15.975%	2	1,121	-46.113%
2026-03-30	134.9800	134.9800	131.9600	131.9600	-5.743%	8	1,119	-54.721%
2026-03-27	135.0600	141.3400	135.0600	140.0000	+9.375%	16	1,127	-57.321%
2026-03-26	118.4000	128.3000	118.4000	128.0000	+24.829%	28	1,130	-53.320%
2026-03-25	101.9200	102.5700	101.6500	102.5400	+1.124%	386	1,122	-41.730%
2026-03-24	101.4000	101.4000	101.4000	101.4000	+4.795%	1	967	-41.075%
2026-03-23	98.7500	98.7500	96.2600	96.7600	-6.863%	18	966	-38.249%
2026-03-20	103.8900	103.8900	103.8900	103.8900	+7.369%	1	966	-42.487%
2026-03-19	98.5500	98.5500	96.7600	96.7600	+3.820%	2	965	-38.249%
2026-03-18	92.0000	93.2000	90.3000	93.2000	+4.931%	42	969	-35.891%
2026-03-17	87.4200	88.8200	87.4200	88.8200	-2.094%	6	960	-32.729%
2026-03-16	88.8500	90.7200	88.8500	90.7200	-4.606%	3	958	-34.138%
2026-03-13	91.8000	95.1000	91.8000	95.1000	+12.080%	43	957	-37.171%
2026-03-12	84.0000	84.8500	84.0000	84.8500	+5.509%	2	915	-29.582%
2026-03-11	80.4200	80.4200	80.4200	80.4200	+0.967%	1	915	-25.703%
2026-03-10	79.6500	79.6500	79.6500	79.6500	-5.291%	1	915	-24.984%
2026-03-09	84.1000	84.1000	84.1000	84.1000	-1.175%	1	914	-28.954%
2026-03-06	85.1000	85.1000	85.1000	85.1000	+5.192%	1	914	-29.788%
2026-03-05	80.8000	80.9000	80.8000	80.9000	+6.307%	93	913	-26.143%
2026-03-04	78.3800	78.3800	76.1000	76.1000	-6.591%	2	820	-21.485%
2026-03-02	81.4700	81.4700	81.4700	81.4700	-3.938%	10	819	-26.660%
2026-02-27	84.8100	84.8100	84.8100	84.8100	+4.189%	1	819	-29.548%
2026-02-25	82.6000	82.6500	81.4000	81.4000	-7.131%	27	823	-26.597%
2026-02-24	88.0800	89.6000	87.6500	87.6500	+1.895%	15	823	-31.831%
2026-02-23	86.0200	86.0200	86.0200	86.0200	+1.499%	5	814	-30.539%
2026-02-19	84.7500	84.7500	84.7500	84.7500	-1.339%	10	819	-29.499%
2026-02-18	85.9000	85.9000	85.9000	85.9000	+0.703%	5	810	-30.442%
2026-02-17	87.5000	87.7500	85.2500	85.3000	-3.222%	128	805	-29.953%
2026-02-13	85.9000	88.1400	85.0000	88.1400	+10.396%	128	568	-32.210%
2026-02-11	79.8400	79.8400	79.8400	79.8400	+6.482%	1	568	-25.163%
2026-02-10	74.7500	75.5000	74.5000	74.9800	+2.572%	22	568	-20.312%
2026-02-09	74.3400	74.3400	73.0500	73.1000	-6.318%	17	558	-18.263%
2026-02-06	78.0300	78.0300	78.0300	78.0300	+13.664%	10	562	-23.427%
2026-02-04	68.6500	68.6500	68.6500	68.6500	-0.651%	1	567	-12.964%
2026-02-03	65.5000	69.1500	65.5000	69.1000	+11.722%	56	567	-13.531%
2026-02-02	61.7000	61.8500	61.7000	61.8500	+1.811%	8	574	-3.395%
2026-01-30	60.2000	60.7500	59.7500	60.7500	+5.505%	24	574	-1.646%
2026-01-29	60.3000	62.0000	57.5800	57.5800	-25.894%	50	560	+3.769%
2026-01-27	78.9100	79.5500	77.6500	77.7000	-1.082%	14	566	-23.102%
2026-01-26	78.7500	78.7500	78.5500	78.5500	-2.821%	17	561	-23.934%
2026-01-23	82.2000	82.2000	80.8300	80.8300	-5.760%	60	576	-26.079%
2026-01-22	87.7600	87.7600	85.7700	85.7700	-10.990%	13	580	-30.337%
2026-01-21	99.4500	99.4500	96.3600	96.3600	-3.049%	51	568	-37.993%
2026-01-20	99.3900	99.3900	99.3900	99.3900	+10.225%	8	517	-39.883%
2026-01-16	90.1700	90.1700	90.1700	90.1700	-4.125%	1	509	-33.736%
2026-01-15	94.1000	94.1000	94.0500	94.0500	-0.371%	6	509	-36.470%
2026-01-14	94.9500	94.9500	94.3000	94.4000	+5.357%	64	508	-36.706%
2026-01-13	90.0500	90.0500	89.5000	89.6000	+8.659%	38	490	-33.315%
2026-01-09	82.4600	82.4600	82.4600	82.4600	-2.817%	1	490	-27.541%
2026-01-08	85.0500	85.1000	84.8500	84.8500	+2.229%	4	491	-29.582%
2026-01-07	83.0000	83.0000	83.0000	83.0000	+4.705%	1	491	-28.012%
2025-12-26	79.2700	79.2700	79.2700	79.2700	+1.785%	1	490	-24.625%
2025-12-24	77.8800	77.8800	77.8800	77.8800	-0.473%	145	366	-23.279%
2025-12-23	78.2500	78.2500	78.2500	78.2500	-3.752%	5	366	-23.642%
2025-12-18	81.2500	81.3000	81.2500	81.3000	-5.079%	2	365	-26.507%
2025-12-15	86.3600	86.3600	85.6500	85.6500	-0.799%	2	365	-30.239%
2025-12-09	86.3400	86.3400	86.3400	86.3400	+3.774%	1	366	-30.797%
2025-12-08	83.1500	83.3500	82.8000	83.2000	-2.974%	8	367	-28.185%
2025-12-04	83.6500	85.7500	83.6500	85.7500	-6.489%	7	364	-30.321%
2025-12-02	91.7000	91.7000	91.7000	91.7000	-0.951%	1	360	-34.842%
2025-12-01	92.5800	92.5800	92.5800	92.5800	-3.653%	1	359	-35.461%
2025-11-25	96.6300	96.6300	96.0900	96.0900	-4.720%	2	358	-37.819%
2025-11-24	100.8500	100.8500	100.8000	100.8500	-13.300%	34	359	-40.754%
2025-11-19	116.3200	116.3200	116.3200	116.3200	+6.219%	1	379	-48.633%
2025-11-18	109.5100	109.5100	109.5100	109.5100	-0.146%	1	378	-45.439%
2025-11-17	106.9700	109.6700	106.9700	109.6700	+1.650%	3	377	-45.518%
2025-11-14	110.0100	110.0100	107.8900	107.8900	+2.101%	2	378	-44.620%
2025-11-13	106.0000	106.3500	103.7200	105.6700	-0.779%	13	376	-43.456%
2025-11-12	106.0000	106.5000	104.3000	106.5000	+10.626%	28	365	-43.897%
2025-11-10	96.1500	97.1500	96.1500	96.2700	-6.261%	7	348	-37.935%
2025-11-07	104.5000	109.0500	102.7000	102.7000	+1.996%	95	347	-41.821%
2025-11-06	101.3800	102.2300	99.7600	100.6900	+0.791%	7	264	-40.659%
2025-11-05	99.9000	99.9000	99.9000	99.9000	+0.604%	4	260	-40.190%
2025-11-04	99.2900	99.3000	97.1300	99.3000	+3.903%	19	260	-39.829%
2025-11-03	90.5900	95.5700	90.5900	95.5700	+1.941%	18	263	-37.480%
2025-10-31	91.9000	93.7500	91.7500	93.7500	+9.919%	6	263	-36.267%
2025-10-30	84.1700	89.7500	82.1000	85.2900	+40.049%	165	264	-29.945%
2025-10-29	60.9000	60.9000	60.9000	60.9000	-6.952%	3	114	-1.888%
2025-10-20	65.4000	65.5000	65.4000	65.4500	-11.614%	3	111	-8.709%
2025-10-17	74.5500	74.7000	73.8500	74.0500	+2.350%	28	109	-19.311%
2025-10-10	72.3500	72.3500	72.3500	72.3500	+9.871%	1	81	-17.415%
2025-10-02	65.8500	65.8500	65.8500	65.8500	-2.242%	7	82	-9.263%
2025-10-01	67.3600	67.3600	67.3600	67.3600	+11.523%	1	75	-11.298%
2025-09-26	60.4000	60.4000	60.4000	60.4000	+3.691%	1	74	-1.076%
2025-09-24	58.3000	58.3000	58.2500	58.2500	-0.034%	16	73	+2.575%
2025-09-23	58.2700	58.2700	58.2700	58.2700	+9.018%	1	58	+2.540%
2025-09-19	54.2000	54.2000	53.4500	53.4500	-5.815%	15	57	+11.787%
2025-09-12	57.2500	57.2500	56.7500	56.7500	-0.526%	4	53	+5.286%
2025-09-10	56.5500	57.4000	56.5500	57.0500	+3.539%	22	50	+4.733%
2025-09-09	55.1000	55.1000	55.1000	55.1000	-1.166%	1	29	+8.439%
2025-09-08	55.7500	55.7500	55.7500	55.7500	-6.928%	1	28	+7.175%
2025-09-03	59.9000	59.9000	59.9000	59.9000	-2.996%	1	27	-0.250%
2025-09-02	61.7500	61.7500	61.7500	61.7500	+7.578%	1	26	-3.239%
2025-08-28	58.9000	58.9000	57.4000	57.4000	-5.202%	6	25	+4.094%
2025-08-01	60.5500	60.5500	60.5500	60.5500	+19.428%	1	20	-1.321%
2025-07-31	50.7000	50.7000	50.7000	50.7000	-31.533%	1	19	+17.850%
2025-07-18	74.0500	74.0500	74.0500	74.0500	+0.407%	4	19	-19.311%
2025-07-17	73.8000	73.8000	73.7500	73.7500	0.000%	15	15	-18.983%