Dark

META20270617P660
META Jun 17 2027 660.00 Put (META270617P00660000)
option OPRA

EOD

Jul 23, 2026

120.65+17.364%(+17.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	120.6500	120.6500	120.6500	120.6500	+17.364%	1	835	0.000%
2026-07-21	102.8000	102.8000	102.8000	102.8000	-1.087%	1	835	+17.364%
2026-07-20	103.9300	103.9300	103.9300	103.9300	-3.231%	1	835	+16.088%
2026-07-17	107.0000	112.0000	107.0000	107.4000	+9.659%	13	834	+12.337%
2026-07-16	97.9400	97.9400	97.9400	97.9400	+0.907%	1	825	+23.188%
2026-07-15	99.6000	99.6000	95.6000	97.0600	-5.215%	13	826	+24.305%
2026-07-14	102.1500	103.1000	100.5300	102.4000	+1.467%	88	824	+17.822%
2026-07-13	100.2500	100.9200	100.2500	100.9200	+0.288%	8	744	+19.550%
2026-07-10	99.4500	100.6300	95.0000	100.6300	-14.973%	30	738	+19.895%
2026-07-09	118.3500	118.3500	118.3500	118.3500	+0.085%	1	748	+1.943%
2026-07-08	118.6000	118.6500	116.4500	118.2500	+6.917%	34	748	+2.030%
2026-07-07	115.2000	115.2000	109.3000	110.6000	-11.943%	32	741	+9.087%
2026-07-02	125.6000	125.6000	125.6000	125.6000	+12.283%	14	724	-3.941%
2026-07-01	116.5600	117.5000	105.1200	111.8600	-23.614%	112	724	+7.858%
2026-06-25	147.5700	148.3500	141.7000	146.4400	+7.125%	17	721	-17.611%
2026-06-22	137.3900	137.3900	136.7000	136.7000	+5.487%	2	709	-11.741%
2026-06-18	129.8000	129.8800	129.5900	129.5900	-1.900%	22	697	-6.899%
2026-06-17	132.1000	132.1000	132.1000	132.1000	+15.170%	1	697	-8.668%
2026-06-16	114.5500	114.7000	114.5500	114.7000	-1.503%	5	697	+5.187%
2026-06-15	123.2000	123.4800	116.4500	116.4500	-14.689%	63	694	+3.607%
2026-06-12	133.7900	136.5000	133.7900	136.5000	+2.370%	5	650	-11.612%
2026-06-11	136.3000	138.8900	133.3400	133.3400	+0.862%	6	649	-9.517%
2026-06-10	129.3500	133.0200	128.9000	132.2000	+6.958%	12	651	-8.737%
2026-06-08	127.0000	127.0000	123.6000	123.6000	+0.480%	4	648	-2.387%
2026-06-05	124.3500	124.3500	123.0100	123.0100	+23.195%	6	645	-1.919%
2026-06-04	100.9800	101.0200	99.8000	99.8500	-7.760%	11	646	+20.831%
2026-06-03	116.6000	116.6000	108.2500	108.2500	-7.597%	10	648	+11.455%
2026-06-02	120.5000	120.5000	114.6900	117.1500	+0.214%	13	641	+2.988%
2026-06-01	108.0000	116.9000	108.0000	116.9000	+16.900%	12	632	+3.208%
2026-05-29	102.5900	102.7500	100.0000	100.0000	-1.342%	27	625	+20.650%
2026-05-28	100.4900	101.3600	100.4900	101.3600	-1.477%	2	626	+19.031%
2026-05-27	108.3200	108.3200	102.8800	102.8800	-6.089%	4	627	+17.273%
2026-05-26	111.4500	111.4500	109.5500	109.5500	-2.118%	2	630	+10.132%
2026-05-20	111.9200	111.9200	111.9200	111.9200	-1.979%	2	632	+7.800%
2026-05-19	110.7000	114.1800	110.7000	114.1800	+1.846%	2	632	+5.666%
2026-05-18	112.1100	112.1100	112.1100	112.1100	+4.434%	1	632	+7.618%
2026-05-15	110.1600	110.1600	107.3500	107.3500	-1.014%	13	632	+12.389%
2026-05-14	108.4500	108.4500	108.4500	108.4500	-5.696%	1	621	+11.249%
2026-05-12	115.0000	115.0700	115.0000	115.0000	+1.411%	11	621	+4.913%
2026-05-11	113.6500	113.6500	113.4000	113.4000	+1.887%	26	621	+6.393%
2026-05-08	110.8500	111.3000	110.8500	111.3000	+1.644%	14	594	+8.401%
2026-05-06	108.3200	109.5000	108.3200	109.5000	-3.973%	4	591	+10.183%
2026-05-05	112.8500	115.3400	112.8500	114.0300	+1.477%	29	591	+5.805%
2026-05-01	111.9500	112.3700	111.9500	112.3700	-0.116%	6	588	+7.369%
2026-04-30	111.0000	117.6600	111.0000	112.5000	+26.404%	40	588	+7.244%
2026-04-29	89.9000	90.0500	89.0000	89.0000	-3.355%	7	577	+35.562%
2026-04-28	92.0900	92.0900	92.0900	92.0900	+4.174%	1	577	+31.013%
2026-04-27	89.0900	89.9000	86.6500	88.4000	0.000%	35	576	+36.482%
2026-04-24	91.4000	91.4000	88.4000	88.4000	-6.947%	8	576	+36.482%
2026-04-23	94.5000	96.9800	91.1000	95.0000	+5.556%	111	575	+27.000%
2026-04-22	90.0000	90.0000	90.0000	90.0000	-0.420%	2	567	+34.056%
2026-04-20	88.3000	93.0000	88.3000	90.3800	+6.292%	9	567	+33.492%
2026-04-17	86.4200	86.6200	85.0300	85.0300	-5.732%	13	570	+41.891%
2026-04-16	90.0400	90.4700	89.3000	90.2000	-0.331%	14	576	+33.758%
2026-04-15	94.0200	94.0600	90.5000	90.5000	-5.463%	9	565	+33.315%
2026-04-14	100.0000	100.0000	95.3200	95.7300	-10.974%	19	562	+26.032%
2026-04-13	107.5300	107.5300	107.5300	107.5300	-0.857%	1	563	+12.201%
2026-04-09	108.4500	108.4600	108.4500	108.4600	-6.476%	8	563	+11.239%
2026-04-08	123.1000	123.1500	115.0200	115.9700	-13.982%	9	563	+4.036%
2026-04-06	134.5400	134.8200	134.5400	134.8200	-5.819%	3	563	-10.510%
2026-04-02	142.0500	143.1500	142.0500	143.1500	+11.522%	2	563	-15.718%
2026-04-01	128.3700	128.3700	128.3600	128.3600	-20.124%	2	563	-6.007%
2026-03-30	161.6100	161.6100	160.7000	160.7000	-4.595%	2	563	-24.922%
2026-03-27	156.9300	168.4400	156.9300	168.4400	+9.612%	35	562	-28.372%
2026-03-26	145.8700	154.0000	145.8700	153.6700	+23.957%	11	577	-21.488%
2026-03-24	123.9700	123.9700	123.9700	123.9700	+4.961%	1	582	-2.678%
2026-03-23	121.2500	121.2500	118.1100	118.1100	-7.416%	8	583	+2.151%
2026-03-20	127.6100	127.6700	127.5700	127.5700	+7.790%	30	584	-5.424%
2026-03-19	118.6800	120.9300	118.3500	118.3500	+4.549%	50	565	+1.943%
2026-03-18	113.2500	113.2500	111.7000	113.2000	+2.862%	17	548	+6.581%
2026-03-17	106.4600	110.0500	106.4600	110.0500	-8.989%	2	532	+9.632%
2026-03-13	120.9200	120.9200	120.9200	120.9200	+15.713%	1	532	-0.223%
2026-03-12	105.1000	105.3000	104.5000	104.5000	+4.552%	3	532	+15.455%
2026-03-10	100.2000	100.2000	99.9500	99.9500	-8.303%	52	532	+20.710%
2026-03-09	110.2500	110.2500	109.0000	109.0000	+4.067%	2	531	+10.688%
2026-03-06	104.6300	104.7400	104.6300	104.7400	+2.686%	2	531	+15.190%
2026-03-05	102.0000	102.0000	102.0000	102.0000	+7.822%	2	530	+18.284%
2026-03-04	95.9300	95.9300	94.0000	94.6000	-8.608%	8	528	+27.537%
2026-03-03	103.5100	103.5100	103.5100	103.5100	+3.510%	1	524	+16.559%
2026-03-02	100.0000	100.0000	100.0000	100.0000	-4.798%	3	524	+20.650%
2026-02-27	105.0400	105.0400	105.0400	105.0400	+5.780%	5	524	+14.861%
2026-02-26	100.2000	100.2000	99.3000	99.3000	-1.683%	6	524	+21.501%
2026-02-25	101.7000	101.7000	101.0000	101.0000	-6.697%	8	522	+19.455%
2026-02-24	108.2500	108.2500	108.2500	108.2500	+2.577%	1	522	+11.455%
2026-02-23	103.1300	105.5300	103.1300	105.5300	+7.355%	2	522	+14.328%
2026-02-20	99.9600	99.9700	98.3000	98.3000	-7.264%	27	522	+22.737%
2026-02-17	111.3500	111.3500	105.8500	106.0000	-1.852%	36	547	+13.821%
2026-02-13	107.0000	108.0000	107.0000	108.0000	+3.846%	12	511	+11.713%
2026-02-12	104.0000	104.0000	104.0000	104.0000	+11.480%	2	511	+16.010%
2026-02-10	93.2800	93.2900	93.2800	93.2900	+1.402%	3	510	+29.328%
2026-02-09	97.4300	97.5100	91.0500	92.0000	-6.939%	19	513	+31.141%
2026-02-06	95.3000	101.0600	94.0500	98.8600	+7.985%	32	515	+22.041%
2026-02-05	98.4000	98.4000	91.4800	91.5500	+0.131%	13	523	+31.786%
2026-02-04	91.4300	91.4300	91.4300	91.4300	+5.638%	5	528	+31.959%
2026-02-03	82.4000	86.5500	81.4000	86.5500	+11.033%	25	528	+39.399%
2026-02-02	79.4000	79.4000	77.9000	77.9500	+2.136%	11	514	+54.779%
2026-01-30	74.6400	76.3200	74.6400	76.3200	+1.774%	6	517	+58.084%
2026-01-29	73.8900	78.4500	73.8900	74.9900	-22.169%	17	516	+60.888%
2026-01-28	95.1400	96.3500	95.1400	96.3500	-2.578%	2	526	+25.221%
2026-01-27	99.6500	99.8000	98.5900	98.9000	+1.332%	24	526	+21.992%
2026-01-26	97.6000	97.6000	97.6000	97.6000	-4.314%	1	517	+23.617%
2026-01-23	100.5500	102.0000	100.3900	102.0000	-3.683%	104	516	+18.284%
2026-01-22	105.9000	105.9000	105.9000	105.9000	-13.741%	1	508	+13.928%
2026-01-21	122.7700	122.7700	122.7700	122.7700	+0.557%	1	507	-1.727%
2026-01-20	119.4500	122.0900	119.4500	122.0900	+10.090%	13	506	-1.179%
2026-01-16	111.0000	111.0000	110.9000	110.9000	-4.848%	2	497	+8.792%
2026-01-15	116.4000	116.5500	116.4000	116.5500	+0.043%	6	497	+3.518%
2026-01-14	114.6500	116.6500	114.6500	116.5000	+3.805%	13	494	+3.562%
2026-01-13	107.8800	112.2300	107.8800	112.2300	+8.708%	2	492	+7.502%
2026-01-12	102.9200	103.4500	102.9200	103.2400	+2.117%	3	491	+16.864%
2026-01-09	100.4500	101.1000	100.4500	101.1000	-4.125%	20	488	+19.337%
2026-01-08	105.2500	105.5500	105.2000	105.4500	+2.908%	10	478	+14.414%
2026-01-07	101.8900	102.4700	101.8900	102.4700	+5.639%	14	473	+17.742%
2026-01-06	98.5500	98.5500	97.0000	97.0000	-2.356%	3	480	+24.381%
2026-01-05	98.2200	99.3400	98.2200	99.3400	+1.950%	2	478	+21.452%
2025-12-31	97.4400	97.4400	97.4400	97.4400	+1.808%	1	476	+23.820%
2025-12-30	94.9000	95.7100	94.9000	95.7100	-4.290%	2	476	+26.058%
2025-12-29	100.0000	100.0000	100.0000	100.0000	-1.078%	1	476	+20.650%
2025-12-22	100.8000	101.8800	96.7100	101.0900	-0.629%	25	475	+19.349%
2025-12-19	99.7500	101.7300	98.2000	101.7300	+1.507%	23	454	+18.598%
2025-12-18	100.3500	100.3500	100.2200	100.2200	-3.681%	12	438	+20.385%
2025-12-17	104.0500	104.0500	104.0500	104.0500	+1.206%	1	447	+15.954%
2025-12-16	104.3400	104.3400	102.8100	102.8100	-2.964%	6	446	+17.352%
2025-12-15	106.6000	106.6000	105.9500	105.9500	-1.625%	3	448	+13.874%
2025-12-11	107.7000	107.7000	107.7000	107.7000	+0.796%	1	448	+12.024%
2025-12-10	106.8500	106.8500	106.8500	106.8500	+0.945%	2	447	+12.915%
2025-12-09	105.8500	105.8500	105.8500	105.8500	+4.286%	1	447	+13.982%
2025-12-08	101.5000	101.5000	101.5000	101.5000	+0.049%	2	447	+18.867%
2025-12-05	103.7800	103.7800	101.4500	101.4500	-1.553%	4	445	+18.926%
2025-12-04	103.0500	103.0500	103.0500	103.0500	-7.991%	1	443	+17.079%
2025-11-28	112.0000	112.0000	112.0000	112.0000	-8.512%	1	443	+7.723%
2025-11-24	124.0000	124.0000	122.4200	122.4200	-12.263%	2	443	-1.446%
2025-11-19	139.5300	139.5300	139.5300	139.5300	-0.336%	1	444	-13.531%
2025-11-18	140.0000	140.0000	140.0000	140.0000	+7.486%	4	443	-13.821%
2025-11-17	129.0000	130.2500	127.8000	130.2500	+2.559%	3	439	-7.370%
2025-11-14	131.8200	131.8200	127.0000	127.0000	-1.840%	6	438	-5.000%
2025-11-13	128.4200	129.3800	128.4200	129.3800	+2.626%	12	437	-6.748%
2025-11-12	119.2700	126.0700	119.2700	126.0700	-2.271%	13	435	-4.299%
2025-11-07	130.4200	130.4200	129.0000	129.0000	+7.107%	2	429	-6.473%
2025-11-04	116.9800	120.4400	116.9800	120.4400	+6.040%	8	428	+0.174%
2025-11-03	111.0500	113.5800	110.2000	113.5800	+0.070%	11	423	+6.225%
2025-10-31	107.5000	113.5000	107.5000	113.5000	+7.481%	100	423	+6.300%
2025-10-30	107.4900	109.5000	101.5000	105.6000	+43.771%	157	371	+14.252%
2025-10-27	73.4500	73.4500	73.4500	73.4500	-9.767%	5	279	+64.261%
2025-10-20	81.4000	81.5000	81.4000	81.4000	-4.973%	3	279	+48.219%
2025-10-15	85.6600	85.6600	85.6600	85.6600	+7.939%	1	279	+40.848%
2025-10-10	79.3600	79.3600	79.3600	79.3600	-1.964%	2	279	+52.029%
2025-10-09	80.9500	80.9500	80.9500	80.9500	-9.986%	1	279	+49.043%
2025-10-06	89.9300	89.9300	89.9300	89.9300	+5.614%	1	280	+34.160%
2025-10-03	83.8000	85.1500	83.8000	85.1500	+1.249%	151	280	+41.691%
2025-10-01	83.7400	84.1000	83.7400	84.1000	+5.919%	3	280	+43.460%
2025-09-30	79.4000	79.4000	79.4000	79.4000	+6.663%	1	277	+51.952%
2025-09-29	74.4400	74.4400	74.4400	74.4400	+2.323%	200	276	+62.077%
2025-09-23	72.0300	72.7500	72.0300	72.7500	+6.985%	4	371	+65.842%
2025-09-22	65.3000	68.0000	65.3000	68.0000	+0.517%	5	372	+77.426%
2025-09-17	67.6500	67.6500	67.6500	67.6500	+1.760%	1	369	+78.344%
2025-09-16	66.4800	66.4800	66.4800	66.4800	-7.603%	1	368	+81.483%
2025-09-12	71.8500	71.9500	71.8500	71.9500	+2.057%	6	368	+67.686%
2025-09-10	70.5000	70.5000	70.5000	70.5000	-4.858%	1	367	+71.135%
2025-09-03	74.0500	74.1500	74.0500	74.1000	-3.953%	4	367	+62.821%
2025-09-02	76.9600	77.3000	76.9600	77.1500	+2.798%	5	368	+56.384%
2025-08-29	74.7500	75.1000	74.5000	75.0500	-2.279%	30	370	+60.759%
2025-08-21	76.8000	76.8000	76.8000	76.8000	+9.558%	350	370	+57.096%
2025-08-18	70.1000	70.1000	70.1000	70.1000	+6.373%	1	37	+72.111%
2025-08-12	65.9000	65.9000	65.9000	65.9000	-3.443%	15	36	+83.080%
2025-08-11	68.2500	68.2500	68.2500	68.2500	+3.660%	1	36	+76.777%
2025-08-05	65.8900	65.8900	65.8400	65.8400	-2.819%	5	35	+83.247%
2025-08-04	68.0000	68.0000	67.7500	67.7500	+5.612%	20	32	+78.081%
2025-07-31	63.5500	65.3900	62.2000	64.1500	-27.840%	22	22	+88.075%
2025-07-22	87.3100	88.9000	87.3100	88.9000	+2.067%	2	1	+35.714%
2025-07-15	87.1000	87.1000	87.1000	87.1000	+2.230%	1	1	+38.519%
2025-07-14	85.2000	85.2000	85.2000	85.2000	0.000%	1	1	+41.608%