Dark

META20270319P430
META Mar 19 2027 430.00 Put (META270319P00430000)
option OPRA

EOD

Sep 17, 2026

5.05-6.481%(-0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.1700	5.2000	5.0500	5.0500	-6.481%	3	947	0.000%
2026-09-16	5.3500	5.4000	5.3500	5.4000	-14.422%	3	947	-6.481%
2026-09-14	6.3100	6.3100	6.3100	6.3100	-5.961%	1	949	-19.968%
2026-09-11	6.7100	6.7100	6.7100	6.7100	-8.082%	1	949	-24.739%
2026-09-10	7.3000	7.3000	7.3000	7.3000	+4.137%	1	949	-30.822%
2026-09-09	7.5000	7.5000	6.7000	7.0100	-24.624%	23	949	-27.960%
2026-09-08	8.7500	9.3000	8.7500	9.3000	+5.802%	2	958	-45.699%
2026-09-04	8.8500	8.8500	8.4900	8.7900	-0.678%	9	958	-42.548%
2026-09-03	8.7300	9.3500	8.6700	8.8500	-15.794%	32	958	-42.938%
2026-09-02	11.2500	11.2500	10.5100	10.5100	-13.852%	24	956	-51.951%
2026-09-01	12.2000	12.2000	12.2000	12.2000	-3.937%	1	936	-58.607%
2026-08-31	12.7000	12.7000	12.7000	12.7000	-0.392%	27	935	-60.236%
2026-08-28	12.4000	12.8000	12.4000	12.7500	-1.163%	103	933	-60.392%
2026-08-27	12.9000	12.9000	12.9000	12.9000	-2.642%	2	932	-60.853%
2026-08-26	12.4000	13.3500	12.4000	13.2500	-9.864%	4	932	-61.887%
2026-08-25	15.1000	15.1000	14.7000	14.7000	-6.429%	3	929	-65.646%
2026-08-24	16.0300	16.0300	15.7100	15.7100	-15.538%	3	928	-67.855%
2026-08-20	18.0000	18.6000	18.0000	18.6000	+1.918%	211	927	-72.849%
2026-08-18	16.4000	18.2500	16.4000	18.2500	+29.066%	7	838	-72.329%
2026-08-17	14.1400	14.1400	14.1400	14.1400	+12.849%	1	836	-64.286%
2026-08-13	12.8400	12.8400	12.5300	12.5300	-8.205%	2	835	-59.697%
2026-08-12	12.9000	13.6500	12.9000	13.6500	+15.678%	233	836	-63.004%
2026-08-11	11.7500	11.8000	11.7500	11.8000	-6.349%	40	824	-57.203%
2026-08-10	12.2000	12.6000	12.2000	12.6000	-4.545%	2	784	-59.921%
2026-08-07	13.4000	13.4000	13.1500	13.2000	-7.042%	22	784	-61.742%
2026-08-06	14.2000	14.2400	14.1500	14.2000	+7.821%	71	782	-64.437%
2026-08-05	13.1700	13.1700	13.1700	13.1700	-9.795%	1	755	-61.655%
2026-08-04	14.6000	14.6000	14.6000	14.6000	-30.641%	2	756	-65.411%
2026-07-30	21.4500	21.9000	21.0100	21.0500	+37.582%	14	756	-76.010%
2026-07-29	15.0500	15.6500	15.0000	15.3000	+3.378%	50	749	-66.993%
2026-07-28	14.9500	14.9900	14.8000	14.8000	-3.896%	57	737	-65.878%
2026-07-27	14.7500	15.4000	14.7500	15.4000	-2.346%	203	713	-67.208%
2026-07-23	16.0000	16.1000	15.7700	15.7700	+18.127%	102	513	-67.977%
2026-07-17	14.6000	15.3500	13.3000	13.3500	+8.537%	39	422	-62.172%
2026-07-16	12.2000	12.3500	12.1500	12.3000	-5.385%	329	414	-58.943%
2026-07-13	13.0000	13.0000	13.0000	13.0000	+6.557%	1	485	-61.154%
2026-07-10	12.2500	12.2500	12.1500	12.2000	-22.490%	9	484	-58.607%
2026-07-09	15.7400	15.7400	15.7400	15.7400	-2.779%	1	481	-67.916%
2026-07-02	14.1000	16.1900	14.1000	16.1900	+20.372%	24	490	-68.808%
2026-07-01	14.3900	14.6000	13.3100	13.4500	-27.493%	106	490	-62.454%
2026-06-29	18.5500	18.5500	18.5500	18.5500	-13.318%	1	472	-72.776%
2026-06-26	21.4000	21.4000	21.4000	21.4000	-0.465%	320	472	-76.402%
2026-06-25	20.9000	21.5000	20.4500	21.5000	+14.240%	25	152	-76.512%
2026-06-24	18.8200	18.8200	18.8200	18.8200	+0.912%	2	141	-73.167%
2026-06-22	19.3000	19.4000	18.6500	18.6500	+3.900%	3	141	-72.922%
2026-06-18	18.4000	18.4000	17.9500	17.9500	+11.214%	11	132	-71.866%
2026-06-17	16.1400	16.1400	16.1400	16.1400	-17.061%	10	132	-68.711%
2026-06-11	19.4600	19.4600	19.4600	19.4600	+4.064%	1	132	-74.049%
2026-06-10	18.0500	18.7100	17.9500	18.7000	+10.000%	62	132	-72.995%
2026-06-09	17.0000	17.0000	17.0000	17.0000	+27.341%	6	90	-70.294%
2026-06-03	13.3500	13.3500	13.3500	13.3500	-5.986%	2	84	-62.172%
2026-06-02	14.2000	14.2000	14.2000	14.2000	-8.209%	1	85	-64.437%
2026-06-01	13.9000	15.4700	13.9000	15.4700	+29.024%	77	85	-67.356%
2026-05-29	12.3000	12.3000	11.9500	11.9900	+1.783%	85	92	-57.882%
2026-05-28	11.7800	11.7800	11.7800	11.7800	-18.478%	2	63	-57.131%
2026-05-20	14.5000	14.5000	14.3800	14.4500	-0.345%	24	65	-65.052%
2026-05-19	14.5000	14.5000	14.5000	14.5000	-8.228%	1	57	-65.172%
2026-05-12	15.8000	15.8000	15.8000	15.8000	+1.088%	1	57	-68.038%
2026-05-11	15.4500	15.6300	15.4500	15.6300	+8.166%	30	57	-67.690%
2026-05-07	14.4500	14.4500	14.4500	14.4500	-2.365%	3	26	-65.052%
2026-05-06	14.8000	14.8000	14.8000	14.8000	-4.207%	5	26	-65.878%
2026-05-05	15.4500	15.4500	15.4500	15.4500	+0.651%	1	21	-67.314%
2026-05-01	15.3500	15.3500	15.3500	15.3500	-3.277%	1	21	-67.101%
2026-04-30	15.7800	15.8700	15.7800	15.8700	+31.157%	2	21	-68.179%
2026-04-29	12.3000	12.3000	12.1000	12.1000	-3.200%	4	21	-58.264%
2026-04-28	12.5000	12.5000	12.5000	12.5000	-1.884%	2	19	-59.600%
2026-04-27	12.7200	12.7400	12.7200	12.7400	-9.000%	2	17	-60.361%
2026-04-15	14.2000	14.2000	14.0000	14.0000	-7.223%	5	17	-63.929%
2026-04-14	15.0000	15.0900	15.0000	15.0900	-19.477%	2	14	-66.534%
2026-04-10	18.7700	18.7700	18.7400	18.7400	-12.060%	2	14	-73.052%
2026-04-08	21.3100	21.3100	21.3100	21.3100	-21.654%	1	13	-76.302%
2026-04-07	27.2000	27.2000	27.2000	27.2000	+4.857%	3	14	-81.434%
2026-04-06	25.8000	25.9400	25.8000	25.9400	-3.926%	2	11	-80.532%
2026-04-01	27.0000	27.0000	27.0000	27.0000	-12.081%	5	12	-81.296%
2026-03-31	30.7100	30.7100	30.7100	30.7100	-11.371%	1	7	-83.556%
2026-03-30	35.2300	35.2300	34.6500	34.6500	-3.077%	2	6	-85.426%
2026-03-27	35.7500	35.7500	35.7500	35.7500	+16.868%	1	5	-85.874%
2026-03-26	29.5000	30.5900	29.5000	30.5900	+37.793%	2	4	-83.491%
2026-03-23	22.2000	22.2000	22.2000	22.2000	0.000%	2	2	-77.252%