Dark

META20270319P400
META Mar 19 2027 400.00 Put (META270319P00400000)
option OPRA

EOD

Sep 17, 2026

3.50-5.405%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,388	0.000%
2026-09-15	3.5900	3.8000	3.5800	3.7000	-14.943%	10	1,388	-5.405%
2026-09-11	4.3500	4.3500	4.3500	4.3500	-4.814%	1	1,397	-19.540%
2026-09-10	4.5000	4.5700	4.5000	4.5700	+0.440%	23	1,396	-23.414%
2026-09-09	4.9500	4.9500	4.3900	4.5500	-30.000%	22	1,417	-23.077%
2026-09-08	5.6100	6.5000	5.6100	6.5000	+19.266%	2	1,430	-46.154%
2026-09-04	5.4000	5.5500	5.3500	5.4500	-0.366%	48	1,386	-35.780%
2026-09-03	5.7600	5.8700	5.4700	5.4700	-18.358%	17	1,386	-36.015%
2026-09-02	6.7700	6.7900	6.6000	6.7000	-8.595%	15	1,382	-47.761%
2026-09-01	9.0200	9.0200	7.3300	7.3300	-8.375%	5	1,376	-52.251%
2026-08-31	8.1000	8.2200	7.9500	8.0000	-0.744%	54	1,375	-56.250%
2026-08-28	8.0800	8.0800	7.5500	8.0600	-4.048%	22	1,382	-56.576%
2026-08-27	8.3500	8.4000	8.3500	8.4000	-3.448%	12	1,381	-58.333%
2026-08-26	8.1000	9.6500	8.1000	8.7000	-9.375%	13	1,381	-59.770%
2026-08-25	9.6200	9.7500	9.6000	9.6000	-8.571%	25	1,376	-63.542%
2026-08-24	11.4500	11.4500	10.5000	10.5000	-6.667%	6	1,386	-66.667%
2026-08-21	11.2000	11.4000	11.2000	11.2500	-8.163%	11	1,382	-68.889%
2026-08-20	12.2000	12.4000	12.1500	12.2500	+7.930%	116	1,384	-71.429%
2026-08-19	12.6200	12.6200	10.8500	11.3500	-6.198%	8	1,273	-69.163%
2026-08-18	11.6000	12.1000	10.7000	12.1000	+31.094%	31	1,274	-71.074%
2026-08-17	8.6000	9.2500	8.3900	9.2300	+23.231%	38	1,257	-62.080%
2026-08-14	7.4900	7.4900	7.4900	7.4900	-13.410%	8	1,237	-53.271%
2026-08-12	8.0600	8.6500	8.0600	8.6500	+7.721%	11	1,244	-59.538%
2026-08-10	8.0200	8.0300	7.9400	8.0300	-8.750%	20	1,237	-56.413%
2026-08-07	8.8500	8.8500	8.8000	8.8000	-5.882%	10	1,245	-60.227%
2026-08-06	9.3500	9.3500	9.3500	9.3500	+2.747%	20	1,245	-62.567%
2026-08-05	9.1000	9.1000	9.1000	9.1000	-8.266%	1	1,233	-61.538%
2026-08-04	9.8000	9.9200	9.8000	9.9200	+6.667%	3	1,234	-64.718%
2026-08-03	10.2300	10.3700	9.0000	9.3000	-26.829%	42	1,236	-62.366%
2026-07-31	12.8100	13.5800	12.7100	12.7100	-11.736%	55	1,257	-72.463%
2026-07-30	15.0000	15.6900	14.4000	14.4000	+42.574%	242	1,256	-75.694%
2026-07-29	10.3500	10.3500	10.1000	10.1000	+0.498%	16	1,119	-65.347%
2026-07-28	10.4500	10.4500	9.9000	10.0500	-2.899%	61	1,118	-65.174%
2026-07-24	10.3500	10.3500	10.3500	10.3500	-5.479%	1	1,087	-66.184%
2026-07-23	10.5800	11.4500	10.5800	10.9500	+13.472%	59	1,087	-68.037%
2026-07-22	9.6500	9.6500	9.6500	9.6500	+9.040%	10	1,049	-63.731%
2026-07-20	8.8500	8.8500	8.8500	8.8500	-17.751%	19	1,049	-60.452%
2026-07-17	10.0500	10.7600	10.0500	10.7600	+27.337%	39	1,043	-67.472%
2026-07-16	8.2000	8.4500	8.2000	8.4500	+3.049%	125	958	-58.580%
2026-07-15	8.2000	8.2000	8.2000	8.2000	-4.651%	2	967	-57.317%
2026-07-10	8.5300	8.6000	8.5300	8.6000	-22.523%	2	967	-59.302%
2026-07-08	11.1000	11.1000	11.1000	11.1000	+2.304%	1	967	-68.468%
2026-07-06	11.5500	11.5500	10.8500	10.8500	-6.466%	11	966	-67.742%
2026-07-02	10.1500	11.8500	10.1500	11.6000	+22.881%	22	968	-69.828%
2026-07-01	10.4300	10.4300	8.9700	9.4400	-28.593%	168	968	-62.924%
2026-06-29	13.2200	13.2200	13.2200	13.2200	-10.312%	1	1,091	-73.525%
2026-06-26	15.5000	15.5000	14.7400	14.7400	-1.733%	2	1,091	-76.255%
2026-06-25	15.0000	15.6000	14.0000	15.0000	+19.237%	19	1,089	-76.667%
2026-06-24	12.5800	12.5800	12.5800	12.5800	-3.969%	1	1,086	-72.178%
2026-06-23	13.1000	13.1500	12.8500	13.1000	-2.602%	66	1,087	-73.282%
2026-06-22	13.4500	13.4500	13.4500	13.4500	+8.032%	80	1,064	-73.978%
2026-06-18	12.4500	12.4500	12.4500	12.4500	-6.742%	1	1,035	-71.888%
2026-06-17	11.7800	13.3500	11.5800	13.3500	+27.143%	115	1,035	-73.783%
2026-06-16	10.4500	10.5000	10.4300	10.5000	+1.254%	26	1,035	-66.667%
2026-06-15	11.6000	11.6000	10.3700	10.3700	-26.192%	72	1,061	-66.249%
2026-06-12	13.8500	14.0500	13.8300	14.0500	+1.812%	4	1,047	-75.089%
2026-06-11	14.1500	14.1500	13.5000	13.8000	+6.564%	111	1,047	-74.638%
2026-06-10	12.0000	12.9500	12.0000	12.9500	+6.322%	281	953	-72.973%
2026-06-09	12.0500	12.1800	12.0500	12.1800	+4.549%	2	787	-71.264%
2026-06-08	11.6500	11.6500	11.6500	11.6500	0.000%	1	785	-69.957%
2026-06-05	11.8000	11.8000	11.6500	11.6500	+39.521%	12	784	-69.957%
2026-06-04	8.3500	8.3500	8.3500	8.3500	-8.942%	1	784	-58.084%
2026-06-03	9.4200	9.4300	9.1700	9.1700	-8.300%	50	785	-61.832%
2026-06-02	10.0000	10.1000	10.0000	10.0000	-8.257%	5	791	-65.000%
2026-06-01	10.0200	10.9000	10.0200	10.9000	+29.762%	7	792	-67.890%
2026-05-29	8.5500	8.5500	8.3500	8.4000	-8.197%	40	786	-58.333%
2026-05-27	9.1500	9.1500	9.1500	9.1500	-14.326%	1	780	-61.749%
2026-05-21	10.6800	10.6800	10.6800	10.6800	+4.501%	2	779	-67.228%
2026-05-20	10.5200	10.5200	10.2100	10.2200	-4.128%	134	779	-65.753%
2026-05-19	10.6900	10.7000	10.6200	10.6600	-0.837%	54	783	-67.167%
2026-05-18	10.7500	10.7500	10.7500	10.7500	+3.865%	1	783	-67.442%
2026-05-15	10.3500	10.3500	10.3500	10.3500	+3.088%	6	783	-66.184%
2026-05-14	10.3600	10.3600	10.0400	10.0400	-4.834%	2	777	-65.139%
2026-05-13	10.4000	10.5500	10.3600	10.5500	-7.048%	5	775	-66.825%
2026-05-12	11.3500	11.3500	11.3500	11.3500	+2.715%	1	775	-69.163%
2026-05-11	11.0500	11.0500	11.0500	11.0500	+3.756%	1	775	-68.326%
2026-05-08	10.8000	10.9000	10.6500	10.6500	+1.429%	7	776	-67.136%
2026-05-07	10.1500	10.5000	10.1500	10.5000	-1.869%	7	776	-66.667%
2026-05-06	10.7000	10.7000	10.7000	10.7000	-4.036%	7	774	-67.290%
2026-05-05	11.1000	11.4000	11.1000	11.1500	+3.721%	127	767	-68.610%
2026-05-04	11.1500	11.1500	10.7500	10.7500	-1.826%	10	663	-67.442%
2026-05-01	11.0000	11.1200	10.8500	10.9500	0.000%	18	644	-68.037%
2026-04-30	11.8700	12.0000	10.7700	10.9500	+20.994%	128	644	-68.037%
2026-04-28	9.5000	9.5500	9.0500	9.0500	-5.335%	54	534	-61.326%
2026-04-24	9.8100	9.8200	9.5600	9.5600	-0.933%	25	500	-63.389%
2026-04-23	9.6500	9.6500	9.6500	9.6500	-0.207%	10	494	-63.731%
2026-04-21	9.7500	9.7500	9.6700	9.6700	+6.498%	2	494	-63.806%
2026-04-17	9.0800	9.0800	9.0800	9.0800	-10.099%	1	494	-61.454%
2026-04-16	10.1000	10.1000	10.1000	10.1000	-3.810%	1	494	-65.347%
2026-04-15	10.5000	10.5000	10.5000	10.5000	-6.667%	3	494	-66.667%
2026-04-14	12.1500	12.6200	11.0800	11.2500	-22.199%	5	494	-68.889%
2026-04-10	13.9300	14.4600	13.9300	14.4600	-1.297%	5	491	-75.795%
2026-04-09	14.6500	14.6500	14.6500	14.6500	-9.846%	1	493	-76.109%
2026-04-08	17.2000	17.2000	15.2700	16.2500	-21.384%	8	494	-78.462%
2026-04-07	20.7500	21.1000	20.6700	20.6700	+7.154%	3	489	-83.067%
2026-04-06	20.1000	20.1000	19.2900	19.2900	-6.314%	43	487	-81.856%
2026-04-02	20.5600	20.6500	20.4000	20.5900	+4.148%	6	461	-83.001%
2026-04-01	20.3500	20.3500	18.8800	19.7700	-6.921%	25	461	-82.296%
2026-03-31	23.0800	23.6500	21.2400	21.2400	-20.000%	57	458	-83.522%
2026-03-30	26.7400	26.7400	25.9500	26.5500	-6.678%	36	440	-86.817%
2026-03-27	26.9400	28.4500	26.9400	28.4500	+14.625%	407	423	-87.698%
2026-03-26	20.2500	25.7500	20.2500	24.8200	+42.235%	16	19	-85.898%
2026-03-24	17.5400	17.5400	17.4500	17.4500	-7.082%	4	5	-79.943%
2026-03-20	18.7800	18.7800	18.7800	18.7800	0.000%	1	0	-81.363%