Dark

META20270617P640
META Jun 17 2027 640.00 Put (META270617P00640000)
option OPRA

EOD

Sep 17, 2026

68.55-3.068%(-2.17)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	70.1000	70.3000	68.3500	68.5500	-3.068%	32	2,403	0.000%
2026-09-16	68.3000	70.7200	66.9000	70.7200	-1.710%	17	2,375	-3.068%
2026-09-15	71.2300	73.6000	70.0000	71.9500	-0.718%	1,260	2,371	-4.726%
2026-09-14	77.9500	79.0000	71.8700	72.4700	-7.599%	75	1,856	-5.409%
2026-09-11	79.2800	79.2800	78.4300	78.4300	-0.596%	4	1,837	-12.597%
2026-09-10	82.6500	82.9000	78.2400	78.9000	-0.567%	60	1,838	-13.118%
2026-09-09	85.0000	85.0000	78.9500	79.3500	-15.970%	75	1,862	-13.611%
2026-09-08	92.6000	94.4300	92.6000	94.4300	-0.464%	2	1,868	-27.407%
2026-09-04	92.8000	94.8700	92.8000	94.8700	+2.396%	19	1,865	-27.743%
2026-09-03	92.6400	92.6500	92.6000	92.6500	-9.521%	59	1,865	-26.012%
2026-09-02	101.9000	103.7000	101.2300	102.4000	-6.629%	24	1,806	-33.057%
2026-09-01	119.6400	119.6400	109.6700	109.6700	-3.984%	8	1,804	-37.494%
2026-08-31	114.7000	114.7000	114.2200	114.2200	-2.418%	39	1,798	-39.984%
2026-08-27	115.6400	117.0500	115.0200	117.0500	+5.327%	3	1,760	-41.435%
2026-08-26	111.1300	111.1300	111.1300	111.1300	-5.758%	5	1,760	-38.315%
2026-08-25	117.9200	117.9200	117.9200	117.9200	-7.817%	1	1,761	-41.867%
2026-08-24	127.9200	127.9200	127.9200	127.9200	-1.713%	1	1,762	-46.412%
2026-08-21	130.1500	130.1500	130.1500	130.1500	-3.593%	2	1,763	-47.330%
2026-08-20	135.0000	135.0000	135.0000	135.0000	+2.273%	1	1,761	-49.222%
2026-08-19	135.0400	136.5000	129.5100	132.0000	-0.789%	5	1,761	-48.068%
2026-08-18	124.0000	133.0500	124.0000	133.0500	+12.994%	24	1,758	-48.478%
2026-08-17	111.5000	117.7500	111.5000	117.7500	+4.518%	4	1,746	-41.783%
2026-08-12	111.4700	112.6600	111.4700	112.6600	+13.971%	3	1,745	-39.153%
2026-08-11	100.0000	100.0000	98.8500	98.8500	-7.574%	52	1,744	-30.653%
2026-08-10	103.2400	107.0000	101.0800	106.9500	-1.018%	85	1,715	-35.905%
2026-08-07	106.7500	108.1000	106.7400	108.0500	-1.674%	48	1,696	-36.557%
2026-08-06	109.8900	109.8900	109.8900	109.8900	+1.002%	1	1,719	-37.619%
2026-08-05	108.8000	108.8000	108.8000	108.8000	-1.627%	1	1,718	-36.994%
2026-08-04	112.5000	112.5000	110.6000	110.6000	+2.265%	2	1,717	-38.020%
2026-08-03	108.0300	108.6000	108.0300	108.1500	-17.266%	36	1,716	-36.616%
2026-07-31	132.6700	132.6700	130.7200	130.7200	-6.622%	2	1,685	-47.560%
2026-07-30	144.5000	144.5000	139.1700	139.9900	+27.449%	7	1,683	-51.032%
2026-07-29	114.0000	114.0000	109.8400	109.8400	-1.036%	22	1,687	-37.591%
2026-07-27	108.8000	111.2500	108.8000	110.9900	+0.845%	137	1,689	-38.238%
2026-07-23	110.0600	110.0600	110.0600	110.0600	+13.698%	4	1,559	-37.716%
2026-07-22	95.5000	98.5000	95.5000	96.8000	+4.649%	16	1,555	-29.184%
2026-07-21	91.3900	92.5000	91.3900	92.5000	-1.122%	17	1,543	-25.892%
2026-07-20	96.0000	97.3000	93.5500	93.5500	-1.298%	6	1,542	-26.724%
2026-07-17	96.7500	96.7500	94.7800	94.7800	+5.569%	11	1,536	-27.675%
2026-07-16	86.0700	89.7800	86.0700	89.7800	+3.409%	121	1,527	-23.647%
2026-07-15	86.8200	86.8200	86.8200	86.8200	-5.733%	1	1,499	-21.044%
2026-07-14	92.0000	92.1000	90.1000	92.1000	+2.106%	8	1,499	-25.570%
2026-07-13	89.0500	90.2000	89.0500	90.2000	+0.940%	13	1,491	-24.002%
2026-07-10	85.6900	89.5000	85.6900	89.3600	-14.159%	10	1,489	-23.288%
2026-07-09	104.1000	104.1000	104.1000	104.1000	-0.715%	6	1,489	-34.150%
2026-07-08	104.8700	106.2000	104.8000	104.8500	+4.276%	17	1,489	-34.621%
2026-07-07	103.0500	103.0500	96.8500	100.5500	-7.837%	56	1,490	-31.825%
2026-07-06	109.1000	109.1000	109.1000	109.1000	-3.108%	53	1,452	-37.168%
2026-07-02	111.9700	112.6000	111.4500	112.6000	+19.217%	64	1,427	-39.121%
2026-07-01	103.3200	105.1600	94.4500	94.4500	-23.442%	17	1,427	-27.422%
2026-06-30	123.3700	123.3700	123.3700	123.3700	+2.467%	1	1,415	-44.435%
2026-06-29	121.0600	121.7000	120.4000	120.4000	-7.077%	60	1,415	-43.065%
2026-06-26	129.5700	129.5700	129.5700	129.5700	-1.722%	2	1,357	-47.094%
2026-06-25	131.8500	131.8500	131.8400	131.8400	+7.309%	2	1,355	-48.005%
2026-06-24	122.8600	122.8600	122.8600	122.8600	+1.036%	1	1,354	-44.205%
2026-06-23	121.6000	121.6000	121.6000	121.6000	-1.138%	1	1,354	-43.627%
2026-06-22	123.0000	123.0000	123.0000	123.0000	+5.989%	2	1,353	-44.268%
2026-06-18	116.6000	116.7900	116.0500	116.0500	+12.779%	35	1,334	-40.931%
2026-06-16	102.8000	102.9000	102.8000	102.9000	-2.501%	10	1,334	-33.382%
2026-06-15	105.0000	105.5400	105.0000	105.5400	-13.957%	2	1,332	-35.048%
2026-06-12	122.6600	122.6600	122.6600	122.6600	+1.809%	17	1,331	-44.114%
2026-06-11	125.4500	125.4500	120.4800	120.4800	+3.478%	4	1,315	-43.103%
2026-06-10	115.9200	116.4300	115.9200	116.4300	+5.043%	3	1,313	-41.123%
2026-06-09	107.8200	110.8400	107.8200	110.8400	-1.825%	6	1,314	-38.154%
2026-06-08	112.3000	112.9000	112.3000	112.9000	+2.264%	3	1,308	-39.283%
2026-06-05	100.0000	110.4000	100.0000	110.4000	+17.873%	10	1,307	-37.908%
2026-06-04	89.1000	93.6600	88.8200	93.6600	-3.443%	3	1,301	-26.810%
2026-06-03	98.6400	98.6400	97.0000	97.0000	-6.099%	7	1,300	-29.330%
2026-06-02	103.3000	103.3000	103.3000	103.3000	+1.924%	3	1,300	-33.640%
2026-06-01	97.2000	101.4400	97.2000	101.3500	+11.361%	4	1,297	-32.363%
2026-05-29	90.8500	92.5000	90.8500	91.0100	+2.327%	8	1,297	-24.679%
2026-05-28	87.2100	90.4100	87.2100	88.9400	-0.958%	12	1,296	-22.926%
2026-05-27	89.8000	89.8000	89.8000	89.8000	-8.133%	2	1,300	-23.664%
2026-05-26	97.7500	97.7500	97.7500	97.7500	+1.138%	2	1,300	-29.872%
2026-05-22	97.4000	97.4000	96.4500	96.6500	-2.176%	89	1,300	-29.074%
2026-05-21	98.8000	98.8000	98.8000	98.8000	-2.468%	2	1,275	-30.617%
2026-05-19	101.3000	101.3000	101.3000	101.3000	+3.367%	2	1,275	-32.330%
2026-05-18	97.3000	98.0000	97.3000	98.0000	+0.927%	4	1,273	-30.051%
2026-05-15	97.1000	97.1000	97.1000	97.1000	+1.357%	1	1,273	-29.403%
2026-05-14	95.2500	95.8000	95.2500	95.8000	-5.429%	12	1,274	-28.445%
2026-05-13	101.3000	101.3000	101.3000	101.3000	-1.936%	1	1,264	-32.330%
2026-05-12	103.3400	103.3400	103.3000	103.3000	+1.573%	2	1,264	-33.640%
2026-05-11	103.0000	103.0000	101.1000	101.7000	+2.831%	31	1,264	-32.596%
2026-05-08	99.0500	99.6300	98.9000	98.9000	+2.413%	8	1,261	-30.688%
2026-05-07	94.5100	96.5700	94.5100	96.5700	-0.893%	3	1,254	-29.015%
2026-05-06	95.9100	97.9300	95.9100	97.4400	-5.627%	4	1,251	-29.649%
2026-05-05	99.0500	103.2500	99.0500	103.2500	+3.633%	19	1,252	-33.608%
2026-05-04	101.7800	103.6600	99.6300	99.6300	-1.249%	3	1,249	-31.195%
2026-05-01	100.5000	101.1000	100.5000	100.8900	+2.541%	3	1,246	-32.055%
2026-04-30	99.3600	102.7700	98.3900	98.3900	+21.815%	22	1,246	-30.328%
2026-04-28	82.5000	82.5000	80.7700	80.7700	+2.957%	46	1,225	-15.129%
2026-04-27	79.0000	80.5900	78.2300	78.4500	-4.620%	41	1,254	-12.620%
2026-04-24	84.3600	84.3600	82.2500	82.2500	-5.438%	21	1,267	-16.657%
2026-04-23	82.5300	86.9800	82.2000	86.9800	+8.793%	5	1,246	-21.189%
2026-04-22	79.7100	79.9500	79.7100	79.9500	+3.764%	2	1,247	-14.259%
2026-04-17	79.8100	79.8100	77.0500	77.0500	-4.830%	5	1,246	-11.032%
2026-04-16	80.6000	80.9600	80.6000	80.9600	+0.136%	11	1,250	-15.329%
2026-04-15	83.3400	83.3400	80.8500	80.8500	-6.108%	2	1,259	-15.213%
2026-04-14	89.9500	89.9500	85.7200	86.1100	-10.162%	30	1,259	-20.393%
2026-04-13	99.3600	99.3600	95.8500	95.8500	-3.280%	17	1,251	-28.482%
2026-04-10	98.2800	99.1000	98.2800	99.1000	-1.048%	2	1,244	-30.827%
2026-04-09	99.0000	100.1500	98.1700	100.1500	-6.200%	13	1,244	-31.553%
2026-04-08	111.1000	111.3000	100.7500	106.7700	-12.713%	7	1,248	-35.797%
2026-04-06	122.3200	122.3200	122.3200	122.3200	+0.328%	1	1,246	-43.958%
2026-04-01	115.6700	121.9200	115.6700	121.9200	-20.537%	4	1,245	-43.775%
2026-03-27	153.4300	153.4300	153.4100	153.4300	+10.708%	10	1,243	-55.322%
2026-03-26	135.3400	141.2500	135.3400	138.5900	+22.106%	34	1,243	-50.538%
2026-03-25	111.3500	113.5000	111.2500	113.5000	+6.263%	6	1,223	-39.604%
2026-03-23	106.8100	106.8100	106.8100	106.8100	-6.757%	8	1,224	-35.821%
2026-03-20	114.5500	114.5500	114.5500	114.5500	+5.044%	3	1,224	-40.157%
2026-03-19	105.8500	109.1000	105.8500	109.0500	+5.311%	7	1,221	-37.139%
2026-03-18	102.7000	103.5500	102.5500	103.5500	+5.448%	12	1,220	-33.800%
2026-03-17	98.4500	98.4500	98.2000	98.2000	-1.247%	8	1,218	-30.193%
2026-03-16	98.5200	99.4400	98.5200	99.4400	-6.585%	2	1,218	-31.064%
2026-03-13	101.9300	106.4500	101.9300	106.4500	+12.765%	2	1,217	-35.604%
2026-03-12	94.6000	94.6000	94.4000	94.4000	+4.540%	46	1,216	-27.383%
2026-03-11	90.4700	90.4700	90.3000	90.3000	+0.111%	2	1,171	-24.086%
2026-03-10	89.8800	90.2000	89.8800	90.2000	-2.959%	31	1,172	-24.002%
2026-03-09	97.4600	97.8200	92.9500	92.9500	-1.588%	33	1,201	-26.251%
2026-03-06	94.4900	94.4900	94.2000	94.4500	+10.468%	7	1,229	-27.422%
2026-03-04	87.9800	87.9800	85.5000	85.5000	-7.166%	5	1,232	-19.825%
2026-03-03	92.1000	92.1000	92.1000	92.1000	+1.331%	2	1,235	-25.570%
2026-03-02	90.8900	90.8900	90.8900	90.8900	-1.207%	10	1,233	-24.579%
2026-02-25	92.4000	92.5000	92.0000	92.0000	-5.786%	4	1,243	-25.489%
2026-02-24	97.6500	97.6500	97.6500	97.6500	+0.473%	1	1,243	-29.800%
2026-02-23	96.3500	97.1900	96.3500	97.1900	+10.068%	6	1,243	-29.468%
2026-02-20	88.3000	88.3000	88.3000	88.3000	-7.053%	2	1,239	-22.367%
2026-02-19	95.9000	95.9000	94.3700	95.0000	-1.554%	12	1,241	-27.842%
2026-02-18	96.1000	96.5000	95.9000	96.5000	+1.174%	91	1,233	-28.964%
2026-02-17	95.9500	96.1000	95.3800	95.3800	-2.822%	28	1,181	-28.130%
2026-02-13	100.0000	100.0000	93.4300	98.1500	+9.116%	50	1,207	-30.158%
2026-02-12	89.9600	89.9600	89.9500	89.9500	+7.390%	10	1,207	-23.791%
2026-02-10	83.7600	83.7600	83.7600	83.7600	+1.343%	2	1,197	-18.159%
2026-02-09	83.1400	83.1400	81.7500	82.6500	-7.156%	28	1,197	-17.060%
2026-02-06	89.0200	89.0200	89.0200	89.0200	+2.854%	3	1,211	-22.995%
2026-02-05	88.4500	89.6500	83.1000	86.5500	+11.433%	14	1,211	-20.797%
2026-02-04	77.6700	77.6700	77.6700	77.6700	+0.349%	4	1,207	-11.742%
2026-02-03	73.6500	77.4000	73.3600	77.4000	+11.047%	17	1,205	-11.434%
2026-02-02	70.1000	70.1000	69.5000	69.7000	+4.061%	13	1,199	-1.650%
2026-01-30	67.5500	67.5500	66.9800	66.9800	+3.316%	2	1,194	+2.344%
2026-01-29	66.4000	70.5900	64.6000	64.8300	-24.878%	256	1,194	+5.738%
2026-01-28	85.5000	86.4500	85.1000	86.3000	-2.541%	38	1,197	-20.568%
2026-01-27	86.8000	89.5500	86.8000	88.5500	-0.394%	6	1,175	-22.586%
2026-01-26	89.5500	89.5500	88.9000	88.9000	-1.550%	30	1,174	-22.891%
2026-01-23	94.7500	94.7500	90.2600	90.3000	-5.564%	141	1,201	-24.086%
2026-01-22	99.8500	99.8500	95.4500	95.6200	-12.267%	13	1,228	-28.310%
2026-01-21	111.4000	111.4000	108.9900	108.9900	-0.238%	10	1,232	-37.104%
2026-01-20	108.7000	109.2500	108.7000	109.2500	+9.195%	5	1,222	-37.254%
2026-01-16	99.9500	100.0500	99.9500	100.0500	-4.760%	2	1,220	-31.484%
2026-01-14	105.6400	105.6400	105.0500	105.0500	+5.865%	14	1,220	-34.745%
2026-01-13	97.0700	101.6500	97.0700	99.2300	+7.835%	52	1,216	-30.918%
2026-01-12	91.9400	92.0200	91.9400	92.0200	+1.344%	5	1,211	-25.505%
2026-01-09	90.6400	90.8500	90.6400	90.8000	-4.421%	8	1,214	-24.504%
2026-01-08	94.8500	95.0000	94.7000	95.0000	+3.317%	21	1,220	-27.842%
2026-01-07	91.9500	91.9500	91.9500	91.9500	-0.022%	1	1,217	-25.449%
2026-01-02	91.8000	92.5200	91.8000	91.9700	+4.953%	366	1,216	-25.465%
2025-12-31	87.6300	87.6300	87.6300	87.6300	+1.718%	1	860	-21.773%
2025-12-30	85.2100	86.1500	85.2100	86.1500	-4.278%	30	860	-20.429%
2025-12-29	90.0000	90.0000	90.0000	90.0000	+1.925%	1	830	-23.833%
2025-12-26	88.0200	88.3000	88.0200	88.3000	-3.286%	18	831	-22.367%
2025-12-22	90.9500	92.2500	90.9500	91.3000	+2.596%	4	813	-24.918%
2025-12-19	88.9900	88.9900	88.9900	88.9900	-1.614%	10	812	-22.969%
2025-12-18	91.7000	91.7000	90.4500	90.4500	-5.238%	3	812	-24.212%
2025-12-17	94.4700	95.4500	94.4700	95.4500	+0.474%	2	813	-28.182%
2025-12-15	99.3500	99.5000	95.0000	95.0000	-2.021%	21	813	-27.842%
2025-12-12	97.8000	97.8000	96.9600	96.9600	+1.582%	2	814	-29.301%
2025-12-11	95.5100	95.5100	95.4500	95.4500	-1.649%	2	814	-28.182%
2025-12-10	97.0500	97.0500	97.0500	97.0500	+3.025%	1	814	-29.366%
2025-12-09	96.8500	96.8500	94.2000	94.2000	+2.336%	3	814	-27.229%
2025-12-08	92.5000	92.5000	92.0000	92.0500	+0.240%	5	814	-25.530%
2025-12-05	91.5000	91.8300	91.5000	91.8300	-3.489%	15	814	-25.351%
2025-12-04	94.7700	95.1500	93.1700	95.1500	-6.532%	5	801	-27.956%
2025-12-02	101.8000	101.8000	101.8000	101.8000	-0.586%	1	799	-32.662%
2025-12-01	101.8500	102.4000	101.0500	102.4000	-4.344%	5	800	-33.057%
2025-11-25	107.0500	107.0500	107.0500	107.0500	-12.304%	1	797	-35.965%
2025-11-21	128.0000	128.0000	122.0700	122.0700	-4.048%	2	797	-43.844%
2025-11-19	127.2200	127.2200	127.2200	127.2200	+1.654%	1	797	-46.117%
2025-11-18	124.5000	125.1500	123.7000	125.1500	+2.953%	7	796	-45.226%
2025-11-17	117.5500	121.5600	117.5500	121.5600	+0.247%	2	799	-43.608%
2025-11-14	121.2600	121.2600	121.2600	121.2600	+3.288%	2	800	-43.469%
2025-11-13	117.4000	117.4000	117.4000	117.4000	+3.209%	10	798	-41.610%
2025-11-07	114.5000	119.5000	113.7500	113.7500	+2.110%	27	788	-39.736%
2025-11-06	110.4000	114.0000	110.4000	111.4000	+4.210%	45	782	-38.465%
2025-11-05	106.9000	106.9000	106.9000	106.9000	-3.083%	2	745	-35.875%
2025-11-04	109.0000	110.5000	109.0000	110.3000	+3.084%	43	747	-37.851%
2025-11-03	102.8500	107.0000	102.8500	107.0000	+3.632%	122	611	-35.935%
2025-10-31	99.1000	104.5000	98.1000	103.2500	+8.971%	396	611	-33.608%
2025-10-30	96.5900	100.0000	94.7500	94.7500	+30.510%	39	379	-27.652%
2025-10-21	71.1500	72.6000	71.1500	72.6000	-0.616%	4	353	-5.579%
2025-10-20	72.9500	73.0500	72.9500	73.0500	-7.532%	3	349	-6.160%
2025-10-13	79.0000	79.0000	79.0000	79.0000	+10.212%	1	349	-13.228%
2025-10-09	71.5200	71.6800	71.5200	71.6800	-8.804%	30	348	-4.367%
2025-10-06	85.4000	85.4000	78.6000	78.6000	+4.382%	202	348	-12.786%
2025-10-03	76.1500	76.1500	75.3000	75.3000	+5.388%	2	158	-8.964%
2025-09-30	70.7000	71.4500	70.7000	71.4500	+8.835%	13	157	-4.059%
2025-09-29	65.6500	65.6500	65.6500	65.6500	+1.783%	1	150	+4.417%
2025-09-24	64.5000	64.5000	64.5000	64.5000	+4.538%	1	149	+6.279%
2025-09-23	63.2000	63.2000	61.7000	61.7000	+1.131%	2	149	+11.102%
2025-09-22	61.0100	61.0100	61.0100	61.0100	+1.514%	1	148	+12.359%
2025-09-19	60.1000	60.1000	60.1000	60.1000	+2.770%	1	148	+14.060%
2025-09-18	58.4800	58.4800	58.4800	58.4800	-7.687%	1	148	+17.220%
2025-09-10	63.2500	63.4000	63.2500	63.3500	+3.344%	10	147	+8.208%
2025-09-09	61.4500	61.4500	61.3000	61.3000	-1.605%	2	137	+11.827%
2025-09-08	62.0000	62.3000	62.0000	62.3000	-7.635%	2	137	+10.032%
2025-08-29	67.2000	67.4500	67.2000	67.4500	+4.981%	4	134	+1.631%
2025-08-28	64.2500	64.2500	64.2500	64.2500	-1.381%	1	134	+6.693%
2025-08-27	65.1500	65.1500	65.1500	65.1500	+0.231%	1	134	+5.219%
2025-08-26	64.8000	65.0000	64.8000	65.0000	+0.697%	2	132	+5.462%
2025-08-25	64.5500	64.5500	64.5500	64.5500	+4.959%	1	132	+6.197%
2025-08-18	61.5000	61.5000	61.5000	61.5000	+5.598%	2	132	+11.463%
2025-08-13	58.2400	58.2400	58.2400	58.2400	-0.171%	5	130	+17.703%
2025-08-12	58.3400	58.3400	58.3400	58.3400	-9.760%	5	125	+17.501%
2025-08-06	64.6500	64.6500	64.6500	64.6500	+6.789%	1	125	+6.032%
2025-08-04	62.7500	62.7500	60.5400	60.5400	-10.944%	22	125	+13.231%
2025-08-01	65.7000	67.9800	65.7000	67.9800	+19.578%	2	126	+0.838%
2025-07-31	56.6000	56.8500	56.1900	56.8500	-25.394%	5	124	+20.580%
2025-07-30	76.2000	76.2000	76.2000	76.2000	+1.061%	70	123	-10.039%
2025-07-29	75.4000	75.4000	75.4000	75.4000	+3.146%	1	53	-9.085%
2025-07-28	73.1000	73.1000	73.1000	73.1000	-2.194%	2	53	-6.224%
2025-07-24	74.7400	74.7400	74.7400	74.7400	-8.463%	2	52	-8.282%
2025-07-16	83.0000	83.0000	81.6500	81.6500	+5.355%	4	50	-16.044%
2025-07-14	77.5000	77.5000	77.5000	77.5000	0.000%	50	50	-11.548%