Dark

META20270319P420
META Mar 19 2027 420.00 Put (META270319P00420000)
option OPRA

EOD

Sep 17, 2026

4.50-10.891%(-0.55)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.6800	4.6800	4.5000	4.5000	-10.891%	7	2,703	0.000%
2026-09-16	4.6000	5.0500	4.6000	5.0500	+2.020%	17	2,702	-10.891%
2026-09-15	4.9500	5.0900	4.9000	4.9500	-2.559%	107	2,701	-9.091%
2026-09-14	5.5200	5.5200	4.9000	5.0800	-16.310%	163	2,699	-11.417%
2026-09-11	6.0000	6.0700	5.6200	6.0700	-6.037%	12	2,833	-25.865%
2026-09-10	5.8500	6.4600	5.8500	6.4600	+7.309%	121	2,834	-30.341%
2026-09-09	6.6500	6.6500	5.8500	6.0200	-20.789%	203	2,884	-25.249%
2026-09-08	7.6500	7.6500	7.5000	7.6000	0.000%	5	3,042	-40.789%
2026-09-04	7.3000	7.6000	7.3000	7.6000	0.000%	3	3,041	-40.789%
2026-09-03	7.6000	7.6000	7.4100	7.6000	-18.280%	26	3,041	-40.789%
2026-09-02	8.8500	9.3000	8.8500	9.3000	-10.577%	32	3,031	-51.613%
2026-09-01	10.3000	10.6500	10.0500	10.4000	-4.147%	41	3,020	-56.731%
2026-08-31	11.1100	11.1100	10.8500	10.8500	+0.463%	77	2,994	-58.525%
2026-08-28	10.6300	11.0000	10.1500	10.8000	-8.475%	23	2,967	-58.333%
2026-08-27	10.8500	11.8000	10.8500	11.8000	+1.288%	7	2,964	-61.864%
2026-08-26	11.6500	11.6500	11.6500	11.6500	-10.385%	1	2,962	-61.373%
2026-08-25	13.0000	13.0000	13.0000	13.0000	-6.475%	1	2,961	-65.385%
2026-08-24	14.0000	14.0000	13.9000	13.9000	-7.333%	2	2,960	-67.626%
2026-08-21	14.9200	15.0000	14.8000	15.0000	-7.749%	8	2,958	-70.000%
2026-08-20	15.8000	16.3800	15.8000	16.2600	+1.944%	13	2,952	-72.325%
2026-08-19	15.6800	15.9500	14.4400	15.9500	-0.313%	259	2,940	-71.787%
2026-08-18	15.3000	16.0000	14.6000	16.0000	+29.555%	9	2,739	-71.875%
2026-08-17	10.1500	12.4100	10.1500	12.3500	+22.886%	15	2,734	-63.563%
2026-08-14	10.1000	10.1000	10.0000	10.0500	-12.456%	227	2,738	-55.224%
2026-08-12	10.7500	11.7500	10.7500	11.4800	+17.744%	495	2,661	-60.801%
2026-08-11	9.7000	9.7500	9.5800	9.7500	-10.878%	4	2,198	-53.846%
2026-08-10	11.0000	11.0000	10.9400	10.9400	-12.129%	2	2,200	-58.867%
2026-08-06	12.2500	12.5000	12.2500	12.4500	-1.736%	21	2,201	-63.855%
2026-08-05	12.6700	12.6700	12.6700	12.6700	-2.162%	15	2,195	-64.483%
2026-08-04	12.9900	12.9900	12.7800	12.9500	+9.283%	16	2,189	-65.251%
2026-08-03	12.3100	12.3100	11.8500	11.8500	-27.301%	5	2,186	-62.025%
2026-07-31	16.9000	17.3900	16.3000	16.3000	-13.298%	28	2,191	-72.393%
2026-07-30	20.5000	20.5000	18.8000	18.8000	+35.252%	59	2,186	-76.064%
2026-07-29	13.6000	13.9000	13.4000	13.9000	+5.945%	9	2,173	-67.626%
2026-07-28	13.0600	13.1500	12.9000	13.1200	-6.619%	271	2,177	-65.701%
2026-07-24	13.0000	14.0500	12.7500	14.0500	-0.707%	26	2,177	-67.972%
2026-07-23	14.0000	14.2000	14.0000	14.1500	+12.659%	28	2,175	-68.198%
2026-07-22	11.9900	12.5600	11.9900	12.5600	+14.182%	2	2,170	-64.172%
2026-07-21	11.0000	11.0000	11.0000	11.0000	-5.172%	2	2,170	-59.091%
2026-07-20	12.1500	12.1500	11.6000	11.6000	-5.691%	6	2,170	-61.207%
2026-07-17	12.5000	13.0000	12.3000	12.3000	+16.038%	54	2,175	-63.415%
2026-07-16	10.6000	10.6000	10.2000	10.6000	+2.415%	49	2,179	-57.547%
2026-07-15	10.7100	10.7100	10.3000	10.3500	-6.757%	30	2,174	-56.522%
2026-07-13	11.0500	11.1000	11.0500	11.1000	-0.804%	7	2,183	-59.459%
2026-07-10	10.3000	11.1900	10.3000	11.1900	-33.393%	303	2,185	-59.786%
2026-07-09	16.8000	16.8000	16.8000	16.8000	+25.373%	1	2,476	-73.214%
2026-07-08	13.4000	13.4000	13.4000	13.4000	-7.840%	1	2,477	-66.418%
2026-07-06	14.5400	14.5400	14.5400	14.5400	-10.413%	1	2,476	-69.051%
2026-06-29	16.2300	16.2300	16.2300	16.2300	-16.512%	1	2,475	-72.274%
2026-06-25	18.9500	19.5000	18.9500	19.4400	+11.086%	46	2,475	-76.852%
2026-06-24	17.5000	17.5000	17.5000	17.5000	+4.167%	1	2,463	-74.286%
2026-06-22	16.8000	16.8000	16.8000	16.8000	+5.000%	1	2,463	-73.214%
2026-06-18	16.0000	16.0000	16.0000	16.0000	-5.605%	10	1,763	-71.875%
2026-06-17	15.3700	16.9500	15.1200	16.9500	+19.535%	865	1,763	-73.451%
2026-06-15	14.1500	14.1800	14.1500	14.1800	-19.294%	2	1,763	-68.265%
2026-06-11	18.0000	18.0000	17.3900	17.5700	+8.457%	7	1,763	-74.388%
2026-06-10	16.1000	16.7000	16.1000	16.2000	+14.245%	23	1,759	-72.222%
2026-06-09	14.1800	14.1800	14.1800	14.1800	-2.877%	1	1,741	-68.265%
2026-06-08	15.1500	15.2000	14.6000	14.6000	-2.079%	48	1,742	-69.178%
2026-06-05	11.2800	14.9100	11.2800	14.9100	+17.866%	4	1,726	-69.819%
2026-06-02	12.7500	12.7500	12.6500	12.6500	+2.016%	2	1,723	-64.427%
2026-06-01	12.4500	12.4500	12.4000	12.4000	+16.432%	20	1,723	-63.710%
2026-05-29	10.9000	10.9000	10.6500	10.6500	-1.662%	7	1,703	-57.746%
2026-05-27	11.4700	11.4700	10.8300	10.8300	-10.124%	3	1,704	-58.449%
2026-05-26	12.0000	12.1000	11.9500	12.0500	-1.230%	22	1,705	-62.656%
2026-05-21	12.2000	12.2000	12.2000	12.2000	-5.058%	1	1,707	-63.115%
2026-05-20	13.2500	13.2500	12.8200	12.8500	-4.104%	14	1,707	-64.981%
2026-05-19	13.4000	13.4000	13.4000	13.4000	+4.769%	1	1,710	-66.418%
2026-05-18	12.7900	12.7900	12.7900	12.7900	+1.508%	1	1,710	-64.816%
2026-05-15	13.0500	13.0500	12.6000	12.6000	-8.029%	27	1,710	-64.286%
2026-05-11	14.2500	14.2500	13.7000	13.7000	+3.008%	47	1,710	-67.153%
2026-05-08	13.4000	13.4500	13.2000	13.3000	+1.141%	1,598	1,686	-66.165%
2026-05-07	13.1500	13.1500	13.1500	13.1500	-1.866%	7	161	-65.779%
2026-05-06	13.5000	13.5000	13.4000	13.4000	-3.943%	28	154	-66.418%
2026-05-05	13.6500	14.0400	13.6500	13.9500	+4.494%	25	162	-67.742%
2026-05-04	14.3000	14.3000	13.3500	13.3500	-1.184%	31	137	-66.292%
2026-04-30	14.0000	14.8200	13.5000	13.5100	+20.625%	24	148	-66.691%
2026-04-29	11.0000	11.2000	10.7100	11.2000	-1.754%	9	125	-59.821%
2026-04-28	11.4000	11.4000	11.4000	11.4000	+1.064%	1	126	-60.526%
2026-04-27	11.2800	11.2800	11.2800	11.2800	+0.267%	10	126	-60.106%
2026-04-17	11.2500	11.2500	11.2500	11.2500	-42.951%	8	118	-60.000%
2026-04-08	19.7200	19.7200	19.7200	19.7200	-16.653%	1	117	-77.181%
2026-04-06	23.9200	24.4700	23.3200	23.6600	-28.368%	8	117	-80.981%
2026-03-27	33.1500	33.1500	33.0300	33.0300	+14.093%	2	114	-86.376%
2026-03-26	28.9500	28.9500	28.9500	28.9500	+41.565%	10	113	-84.456%
2026-03-23	20.0500	20.4500	19.9000	20.4500	0.000%	103	103	-77.995%