Dark

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

EOD

Sep 17, 2026

77.90-3.290%(-2.65)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	79.2500	79.2500	77.5500	77.9000	-3.290%	34	878	0.000%
2026-09-16	77.0000	80.7100	77.0000	80.5500	-1.166%	16	862	-3.290%
2026-09-15	81.2400	83.1000	81.2400	81.5000	-1.606%	13	856	-4.417%
2026-09-14	85.0000	85.7500	82.8300	82.8300	-7.204%	43	853	-5.952%
2026-09-11	90.1600	90.1600	89.2600	89.2600	-4.535%	36	845	-12.727%
2026-09-10	90.1500	93.5000	89.5000	93.5000	+3.383%	50	876	-16.684%
2026-09-09	94.2500	94.6000	89.6000	90.4400	-16.026%	224	876	-13.866%
2026-09-08	104.7000	107.7500	104.1000	107.7000	+0.673%	32	823	-27.669%
2026-09-04	106.9800	106.9800	106.9800	106.9800	+2.422%	2	847	-27.183%
2026-09-03	104.4500	104.4500	104.4500	104.4500	-9.551%	1	847	-25.419%
2026-09-02	116.8000	116.8000	115.4800	115.4800	-5.267%	6	847	-32.542%
2026-09-01	127.0000	127.0000	121.9000	121.9000	-0.041%	4	851	-36.095%
2026-08-28	121.9500	121.9500	121.9500	121.9500	-3.283%	1	852	-36.121%
2026-08-26	128.4000	128.8500	126.0900	126.0900	-6.113%	6	851	-38.219%
2026-08-25	133.7000	134.3000	133.7000	134.3000	-2.398%	2	848	-41.996%
2026-08-24	137.6000	137.6000	137.6000	137.6000	-4.511%	1	850	-43.387%
2026-08-21	143.8500	144.1000	143.8500	144.1000	-2.963%	15	850	-45.940%
2026-08-20	146.9000	148.5500	146.8500	148.5000	+1.950%	25	852	-47.542%
2026-08-19	144.8600	145.6600	144.4700	145.6600	+10.348%	3	842	-46.519%
2026-08-17	132.7000	132.7000	132.0000	132.0000	+6.995%	2	840	-40.985%
2026-08-12	123.3700	123.3700	123.3700	123.3700	+11.850%	2	840	-36.857%
2026-08-11	110.4000	110.4000	110.3000	110.3000	-5.928%	3	839	-29.374%
2026-08-10	117.2000	117.2500	117.2000	117.2500	-2.047%	5	837	-33.561%
2026-08-07	119.1500	120.3000	119.1500	119.7000	-2.983%	5	841	-34.921%
2026-08-06	123.3800	123.3800	123.3800	123.3800	-2.079%	1	838	-36.862%
2026-08-05	121.0000	126.0000	121.0000	126.0000	-1.021%	3	837	-38.175%
2026-08-04	127.3000	127.3000	127.3000	127.3000	+5.120%	1	837	-38.806%
2026-08-03	120.5000	121.1000	120.5000	121.1000	-17.055%	4	836	-35.673%
2026-07-31	146.0000	146.0000	146.0000	146.0000	-6.121%	1	836	-46.644%
2026-07-30	155.6200	155.6200	155.5200	155.5200	+20.596%	6	835	-49.910%
2026-07-29	124.6300	128.9600	123.0000	128.9600	+4.590%	10	840	-39.594%
2026-07-28	122.9500	123.3000	122.9000	123.3000	-0.364%	4	838	-36.821%
2026-07-27	121.5000	123.7500	121.5000	123.7500	+4.722%	2	837	-37.051%
2026-07-24	118.1700	118.1700	118.1700	118.1700	-2.056%	1	835	-34.078%
2026-07-23	120.6500	120.6500	120.6500	120.6500	+17.364%	1	835	-35.433%
2026-07-21	102.8000	102.8000	102.8000	102.8000	-1.087%	1	835	-24.222%
2026-07-20	103.9300	103.9300	103.9300	103.9300	-3.231%	1	835	-25.046%
2026-07-17	107.0000	112.0000	107.0000	107.4000	+9.659%	13	834	-27.467%
2026-07-16	97.9400	97.9400	97.9400	97.9400	+0.907%	1	825	-20.462%
2026-07-15	99.6000	99.6000	95.6000	97.0600	-5.215%	13	826	-19.740%
2026-07-14	102.1500	103.1000	100.5300	102.4000	+1.467%	88	824	-23.926%
2026-07-13	100.2500	100.9200	100.2500	100.9200	+0.288%	8	744	-22.810%
2026-07-10	99.4500	100.6300	95.0000	100.6300	-14.973%	30	738	-22.588%
2026-07-09	118.3500	118.3500	118.3500	118.3500	+0.085%	1	748	-34.178%
2026-07-08	118.6000	118.6500	116.4500	118.2500	+6.917%	34	748	-34.123%
2026-07-07	115.2000	115.2000	109.3000	110.6000	-11.943%	32	741	-29.566%
2026-07-02	125.6000	125.6000	125.6000	125.6000	+12.283%	14	724	-37.978%
2026-07-01	116.5600	117.5000	105.1200	111.8600	-23.614%	112	724	-30.359%
2026-06-25	147.5700	148.3500	141.7000	146.4400	+7.125%	17	721	-46.804%
2026-06-22	137.3900	137.3900	136.7000	136.7000	+5.487%	2	709	-43.014%
2026-06-18	129.8000	129.8800	129.5900	129.5900	-1.900%	22	697	-39.887%
2026-06-17	132.1000	132.1000	132.1000	132.1000	+15.170%	1	697	-41.030%
2026-06-16	114.5500	114.7000	114.5500	114.7000	-1.503%	5	697	-32.084%
2026-06-15	123.2000	123.4800	116.4500	116.4500	-14.689%	63	694	-33.104%
2026-06-12	133.7900	136.5000	133.7900	136.5000	+2.370%	5	650	-42.930%
2026-06-11	136.3000	138.8900	133.3400	133.3400	+0.862%	6	649	-41.578%
2026-06-10	129.3500	133.0200	128.9000	132.2000	+6.958%	12	651	-41.074%
2026-06-08	127.0000	127.0000	123.6000	123.6000	+0.480%	4	648	-36.974%
2026-06-05	124.3500	124.3500	123.0100	123.0100	+23.195%	6	645	-36.672%
2026-06-04	100.9800	101.0200	99.8000	99.8500	-7.760%	11	646	-21.983%
2026-06-03	116.6000	116.6000	108.2500	108.2500	-7.597%	10	648	-28.037%
2026-06-02	120.5000	120.5000	114.6900	117.1500	+0.214%	13	641	-33.504%
2026-06-01	108.0000	116.9000	108.0000	116.9000	+16.900%	12	632	-33.362%
2026-05-29	102.5900	102.7500	100.0000	100.0000	-1.342%	27	625	-22.100%
2026-05-28	100.4900	101.3600	100.4900	101.3600	-1.477%	2	626	-23.145%
2026-05-27	108.3200	108.3200	102.8800	102.8800	-6.089%	4	627	-24.281%
2026-05-26	111.4500	111.4500	109.5500	109.5500	-2.118%	2	630	-28.891%
2026-05-20	111.9200	111.9200	111.9200	111.9200	-1.979%	2	632	-30.397%
2026-05-19	110.7000	114.1800	110.7000	114.1800	+1.846%	2	632	-31.774%
2026-05-18	112.1100	112.1100	112.1100	112.1100	+4.434%	1	632	-30.515%
2026-05-15	110.1600	110.1600	107.3500	107.3500	-1.014%	13	632	-27.434%
2026-05-14	108.4500	108.4500	108.4500	108.4500	-5.696%	1	621	-28.170%
2026-05-12	115.0000	115.0700	115.0000	115.0000	+1.411%	11	621	-32.261%
2026-05-11	113.6500	113.6500	113.4000	113.4000	+1.887%	26	621	-31.305%
2026-05-08	110.8500	111.3000	110.8500	111.3000	+1.644%	14	594	-30.009%
2026-05-06	108.3200	109.5000	108.3200	109.5000	-3.973%	4	591	-28.858%
2026-05-05	112.8500	115.3400	112.8500	114.0300	+1.477%	29	591	-31.685%
2026-05-01	111.9500	112.3700	111.9500	112.3700	-0.116%	6	588	-30.675%
2026-04-30	111.0000	117.6600	111.0000	112.5000	+26.404%	40	588	-30.756%
2026-04-29	89.9000	90.0500	89.0000	89.0000	-3.355%	7	577	-12.472%
2026-04-28	92.0900	92.0900	92.0900	92.0900	+4.174%	1	577	-15.409%
2026-04-27	89.0900	89.9000	86.6500	88.4000	0.000%	35	576	-11.878%
2026-04-24	91.4000	91.4000	88.4000	88.4000	-6.947%	8	576	-11.878%
2026-04-23	94.5000	96.9800	91.1000	95.0000	+5.556%	111	575	-18.000%
2026-04-22	90.0000	90.0000	90.0000	90.0000	-0.420%	2	567	-13.444%
2026-04-20	88.3000	93.0000	88.3000	90.3800	+6.292%	9	567	-13.808%
2026-04-17	86.4200	86.6200	85.0300	85.0300	-5.732%	13	570	-8.385%
2026-04-16	90.0400	90.4700	89.3000	90.2000	-0.331%	14	576	-13.636%
2026-04-15	94.0200	94.0600	90.5000	90.5000	-5.463%	9	565	-13.923%
2026-04-14	100.0000	100.0000	95.3200	95.7300	-10.974%	19	562	-18.625%
2026-04-13	107.5300	107.5300	107.5300	107.5300	-0.857%	1	563	-27.555%
2026-04-09	108.4500	108.4600	108.4500	108.4600	-6.476%	8	563	-28.176%
2026-04-08	123.1000	123.1500	115.0200	115.9700	-13.982%	9	563	-32.827%
2026-04-06	134.5400	134.8200	134.5400	134.8200	-5.819%	3	563	-42.219%
2026-04-02	142.0500	143.1500	142.0500	143.1500	+11.522%	2	563	-45.582%
2026-04-01	128.3700	128.3700	128.3600	128.3600	-20.124%	2	563	-39.311%
2026-03-30	161.6100	161.6100	160.7000	160.7000	-4.595%	2	563	-51.525%
2026-03-27	156.9300	168.4400	156.9300	168.4400	+9.612%	35	562	-53.752%
2026-03-26	145.8700	154.0000	145.8700	153.6700	+23.957%	11	577	-49.307%
2026-03-24	123.9700	123.9700	123.9700	123.9700	+4.961%	1	582	-37.162%
2026-03-23	121.2500	121.2500	118.1100	118.1100	-7.416%	8	583	-34.045%
2026-03-20	127.6100	127.6700	127.5700	127.5700	+7.790%	30	584	-38.935%
2026-03-19	118.6800	120.9300	118.3500	118.3500	+4.549%	50	565	-34.178%
2026-03-18	113.2500	113.2500	111.7000	113.2000	+2.862%	17	548	-31.184%
2026-03-17	106.4600	110.0500	106.4600	110.0500	-8.989%	2	532	-29.214%
2026-03-13	120.9200	120.9200	120.9200	120.9200	+15.713%	1	532	-35.577%
2026-03-12	105.1000	105.3000	104.5000	104.5000	+4.552%	3	532	-25.455%
2026-03-10	100.2000	100.2000	99.9500	99.9500	-8.303%	52	532	-22.061%
2026-03-09	110.2500	110.2500	109.0000	109.0000	+4.067%	2	531	-28.532%
2026-03-06	104.6300	104.7400	104.6300	104.7400	+2.686%	2	531	-25.625%
2026-03-05	102.0000	102.0000	102.0000	102.0000	+7.822%	2	530	-23.627%
2026-03-04	95.9300	95.9300	94.0000	94.6000	-8.608%	8	528	-17.653%
2026-03-03	103.5100	103.5100	103.5100	103.5100	+3.510%	1	524	-24.742%
2026-03-02	100.0000	100.0000	100.0000	100.0000	-4.798%	3	524	-22.100%
2026-02-27	105.0400	105.0400	105.0400	105.0400	+5.780%	5	524	-25.838%
2026-02-26	100.2000	100.2000	99.3000	99.3000	-1.683%	6	524	-21.551%
2026-02-25	101.7000	101.7000	101.0000	101.0000	-6.697%	8	522	-22.871%
2026-02-24	108.2500	108.2500	108.2500	108.2500	+2.577%	1	522	-28.037%
2026-02-23	103.1300	105.5300	103.1300	105.5300	+7.355%	2	522	-26.182%
2026-02-20	99.9600	99.9700	98.3000	98.3000	-7.264%	27	522	-20.753%
2026-02-17	111.3500	111.3500	105.8500	106.0000	-1.852%	36	547	-26.509%
2026-02-13	107.0000	108.0000	107.0000	108.0000	+3.846%	12	511	-27.870%
2026-02-12	104.0000	104.0000	104.0000	104.0000	+11.480%	2	511	-25.096%
2026-02-10	93.2800	93.2900	93.2800	93.2900	+1.402%	3	510	-16.497%
2026-02-09	97.4300	97.5100	91.0500	92.0000	-6.939%	19	513	-15.326%
2026-02-06	95.3000	101.0600	94.0500	98.8600	+7.985%	32	515	-21.202%
2026-02-05	98.4000	98.4000	91.4800	91.5500	+0.131%	13	523	-14.910%
2026-02-04	91.4300	91.4300	91.4300	91.4300	+5.638%	5	528	-14.798%
2026-02-03	82.4000	86.5500	81.4000	86.5500	+11.033%	25	528	-9.994%
2026-02-02	79.4000	79.4000	77.9000	77.9500	+2.136%	11	514	-0.064%
2026-01-30	74.6400	76.3200	74.6400	76.3200	+1.774%	6	517	+2.070%
2026-01-29	73.8900	78.4500	73.8900	74.9900	-22.169%	17	516	+3.881%
2026-01-28	95.1400	96.3500	95.1400	96.3500	-2.578%	2	526	-19.149%
2026-01-27	99.6500	99.8000	98.5900	98.9000	+1.332%	24	526	-21.234%
2026-01-26	97.6000	97.6000	97.6000	97.6000	-4.314%	1	517	-20.184%
2026-01-23	100.5500	102.0000	100.3900	102.0000	-3.683%	104	516	-23.627%
2026-01-22	105.9000	105.9000	105.9000	105.9000	-13.741%	1	508	-26.440%
2026-01-21	122.7700	122.7700	122.7700	122.7700	+0.557%	1	507	-36.548%
2026-01-20	119.4500	122.0900	119.4500	122.0900	+10.090%	13	506	-36.195%
2026-01-16	111.0000	111.0000	110.9000	110.9000	-4.848%	2	497	-29.757%
2026-01-15	116.4000	116.5500	116.4000	116.5500	+0.043%	6	497	-33.162%
2026-01-14	114.6500	116.6500	114.6500	116.5000	+3.805%	13	494	-33.133%
2026-01-13	107.8800	112.2300	107.8800	112.2300	+8.708%	2	492	-30.589%
2026-01-12	102.9200	103.4500	102.9200	103.2400	+2.117%	3	491	-24.545%
2026-01-09	100.4500	101.1000	100.4500	101.1000	-4.125%	20	488	-22.948%
2026-01-08	105.2500	105.5500	105.2000	105.4500	+2.908%	10	478	-26.126%
2026-01-07	101.8900	102.4700	101.8900	102.4700	+5.639%	14	473	-23.978%
2026-01-06	98.5500	98.5500	97.0000	97.0000	-2.356%	3	480	-19.691%
2026-01-05	98.2200	99.3400	98.2200	99.3400	+1.950%	2	478	-21.582%
2025-12-31	97.4400	97.4400	97.4400	97.4400	+1.808%	1	476	-20.053%
2025-12-30	94.9000	95.7100	94.9000	95.7100	-4.290%	2	476	-18.608%
2025-12-29	100.0000	100.0000	100.0000	100.0000	-1.078%	1	476	-22.100%
2025-12-22	100.8000	101.8800	96.7100	101.0900	-0.629%	25	475	-22.940%
2025-12-19	99.7500	101.7300	98.2000	101.7300	+1.507%	23	454	-23.425%
2025-12-18	100.3500	100.3500	100.2200	100.2200	-3.681%	12	438	-22.271%
2025-12-17	104.0500	104.0500	104.0500	104.0500	+1.206%	1	447	-25.132%
2025-12-16	104.3400	104.3400	102.8100	102.8100	-2.964%	6	446	-24.229%
2025-12-15	106.6000	106.6000	105.9500	105.9500	-1.625%	3	448	-26.475%
2025-12-11	107.7000	107.7000	107.7000	107.7000	+0.796%	1	448	-27.669%
2025-12-10	106.8500	106.8500	106.8500	106.8500	+0.945%	2	447	-27.094%
2025-12-09	105.8500	105.8500	105.8500	105.8500	+4.286%	1	447	-26.405%
2025-12-08	101.5000	101.5000	101.5000	101.5000	+0.049%	2	447	-23.251%
2025-12-05	103.7800	103.7800	101.4500	101.4500	-1.553%	4	445	-23.213%
2025-12-04	103.0500	103.0500	103.0500	103.0500	-7.991%	1	443	-24.406%
2025-11-28	112.0000	112.0000	112.0000	112.0000	-8.512%	1	443	-30.446%
2025-11-24	124.0000	124.0000	122.4200	122.4200	-12.263%	2	443	-36.367%
2025-11-19	139.5300	139.5300	139.5300	139.5300	-0.336%	1	444	-44.170%
2025-11-18	140.0000	140.0000	140.0000	140.0000	+7.486%	4	443	-44.357%
2025-11-17	129.0000	130.2500	127.8000	130.2500	+2.559%	3	439	-40.192%
2025-11-14	131.8200	131.8200	127.0000	127.0000	-1.840%	6	438	-38.661%
2025-11-13	128.4200	129.3800	128.4200	129.3800	+2.626%	12	437	-39.790%
2025-11-12	119.2700	126.0700	119.2700	126.0700	-2.271%	13	435	-38.209%
2025-11-07	130.4200	130.4200	129.0000	129.0000	+7.107%	2	429	-39.612%
2025-11-04	116.9800	120.4400	116.9800	120.4400	+6.040%	8	428	-35.320%
2025-11-03	111.0500	113.5800	110.2000	113.5800	+0.070%	11	423	-31.414%
2025-10-31	107.5000	113.5000	107.5000	113.5000	+7.481%	100	423	-31.366%
2025-10-30	107.4900	109.5000	101.5000	105.6000	+43.771%	157	371	-26.231%
2025-10-27	73.4500	73.4500	73.4500	73.4500	-9.767%	5	279	+6.059%
2025-10-20	81.4000	81.5000	81.4000	81.4000	-4.973%	3	279	-4.300%
2025-10-15	85.6600	85.6600	85.6600	85.6600	+7.939%	1	279	-9.059%
2025-10-10	79.3600	79.3600	79.3600	79.3600	-1.964%	2	279	-1.840%
2025-10-09	80.9500	80.9500	80.9500	80.9500	-9.986%	1	279	-3.768%
2025-10-06	89.9300	89.9300	89.9300	89.9300	+5.614%	1	280	-13.377%
2025-10-03	83.8000	85.1500	83.8000	85.1500	+1.249%	151	280	-8.514%
2025-10-01	83.7400	84.1000	83.7400	84.1000	+5.919%	3	280	-7.372%
2025-09-30	79.4000	79.4000	79.4000	79.4000	+6.663%	1	277	-1.889%
2025-09-29	74.4400	74.4400	74.4400	74.4400	+2.323%	200	276	+4.648%
2025-09-23	72.0300	72.7500	72.0300	72.7500	+6.985%	4	371	+7.079%
2025-09-22	65.3000	68.0000	65.3000	68.0000	+0.517%	5	372	+14.559%
2025-09-17	67.6500	67.6500	67.6500	67.6500	+1.760%	1	369	+15.152%
2025-09-16	66.4800	66.4800	66.4800	66.4800	-7.603%	1	368	+17.178%
2025-09-12	71.8500	71.9500	71.8500	71.9500	+2.057%	6	368	+8.270%
2025-09-10	70.5000	70.5000	70.5000	70.5000	-4.858%	1	367	+10.496%
2025-09-03	74.0500	74.1500	74.0500	74.1000	-3.953%	4	367	+5.128%
2025-09-02	76.9600	77.3000	76.9600	77.1500	+2.798%	5	368	+0.972%
2025-08-29	74.7500	75.1000	74.5000	75.0500	-2.279%	30	370	+3.797%
2025-08-21	76.8000	76.8000	76.8000	76.8000	+9.558%	350	370	+1.432%
2025-08-18	70.1000	70.1000	70.1000	70.1000	+6.373%	1	37	+11.127%
2025-08-12	65.9000	65.9000	65.9000	65.9000	-3.443%	15	36	+18.209%
2025-08-11	68.2500	68.2500	68.2500	68.2500	+3.660%	1	36	+14.139%
2025-08-05	65.8900	65.8900	65.8400	65.8400	-2.819%	5	35	+18.317%
2025-08-04	68.0000	68.0000	67.7500	67.7500	+5.612%	20	32	+14.982%
2025-07-31	63.5500	65.3900	62.2000	64.1500	-27.840%	22	22	+21.434%
2025-07-22	87.3100	88.9000	87.3100	88.9000	+2.067%	2	1	-12.373%
2025-07-15	87.1000	87.1000	87.1000	87.1000	+2.230%	1	1	-10.563%
2025-07-14	85.2000	85.2000	85.2000	85.2000	0.000%	1	1	-8.568%