Dark

META20270319P440
META Mar 19 2027 440.00 Put (META270319P00440000)
option OPRA

EOD

Sep 17, 2026

5.97-4.480%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.9700	5.9700	5.9700	5.9700	-4.480%	1	532	0.000%
2026-09-16	6.2500	6.2500	6.2500	6.2500	-8.759%	2	532	-4.480%
2026-09-15	6.8500	6.8500	6.8500	6.8500	+4.262%	1	534	-12.847%
2026-09-14	6.5700	6.5700	6.5700	6.5700	-23.516%	2	533	-9.132%
2026-09-10	8.5000	8.5900	7.8500	8.5900	+5.399%	16	535	-30.501%
2026-09-09	8.4500	8.4500	7.9500	8.1500	-24.186%	32	527	-26.748%
2026-09-08	10.2000	10.7500	9.9000	10.7500	+4.470%	14	511	-44.465%
2026-09-04	9.9100	10.3500	9.9100	10.2900	+0.882%	125	382	-41.983%
2026-09-03	10.1500	10.2100	9.9000	10.2000	-17.742%	15	382	-41.471%
2026-09-02	13.0600	13.0600	12.1000	12.4000	-10.791%	30	383	-51.855%
2026-09-01	13.3400	13.9000	13.3400	13.9000	-3.136%	4	386	-57.050%
2026-08-28	15.2000	15.2000	13.8000	14.3500	-4.461%	6	382	-58.397%
2026-08-26	14.8000	15.2500	14.8000	15.0200	-13.429%	4	379	-60.253%
2026-08-25	16.8100	17.3500	16.6200	17.3500	-4.144%	81	378	-65.591%
2026-08-24	19.0000	19.3500	18.1000	18.1000	-7.747%	12	298	-67.017%
2026-08-21	19.3000	19.6200	19.3000	19.6200	-9.167%	87	297	-69.572%
2026-08-20	20.5300	21.6000	20.5300	21.6000	+5.366%	9	211	-72.361%
2026-08-19	20.5000	20.5000	20.5000	20.5000	-1.442%	1	205	-70.878%
2026-08-18	19.2700	20.8000	19.2700	20.8000	+29.757%	9	205	-71.298%
2026-08-17	14.1000	16.5300	14.1000	16.0300	+21.901%	7	198	-62.757%
2026-08-14	13.2800	13.2800	13.1500	13.1500	-7.394%	4	191	-54.601%
2026-08-13	14.4800	14.4800	14.2000	14.2000	+8.397%	2	188	-57.958%
2026-08-11	13.0500	13.1000	13.0500	13.1000	-8.711%	40	188	-54.427%
2026-08-10	14.5400	14.5400	14.3500	14.3500	-4.270%	5	174	-58.397%
2026-08-07	15.2500	15.2500	14.9900	14.9900	-2.852%	19	170	-60.173%
2026-08-05	15.4300	15.4300	15.4300	15.4300	-3.563%	2	161	-61.309%
2026-08-04	16.6000	16.6000	16.0000	16.0000	-28.889%	10	162	-62.688%
2026-07-31	21.5000	22.5000	21.5000	22.5000	-7.975%	5	172	-73.467%
2026-07-30	25.7900	25.7900	24.0700	24.4500	+45.536%	38	168	-75.583%
2026-07-29	16.8000	16.8000	16.8000	16.8000	-0.592%	4	150	-64.464%
2026-07-28	16.6000	16.9000	16.6000	16.9000	-2.312%	48	150	-64.675%
2026-07-27	17.3000	17.3000	17.3000	17.3000	-5.205%	1	136	-65.491%
2026-07-24	18.2900	18.2900	18.2500	18.2500	+34.389%	2	137	-67.288%
2026-07-21	13.5800	13.5800	13.5800	13.5800	+0.074%	1	138	-56.038%
2026-07-15	14.2200	14.2200	13.1500	13.5700	-2.022%	5	139	-56.006%
2026-07-13	13.6000	13.9500	13.6000	13.8500	+2.214%	24	138	-56.895%
2026-07-10	13.7000	13.7000	13.5500	13.5500	-6.228%	12	141	-55.941%
2026-07-07	15.2500	15.2500	14.4500	14.4500	-19.722%	12	140	-58.685%
2026-07-02	16.3100	18.0000	16.3100	18.0000	+20.000%	2	142	-66.833%
2026-07-01	15.0000	15.0000	15.0000	15.0000	-32.432%	3	142	-60.200%
2026-06-26	22.2000	22.2000	22.2000	22.2000	-7.346%	1	139	-73.108%
2026-06-25	23.1000	24.0000	23.1000	23.9600	+16.029%	7	140	-75.083%
2026-06-24	20.6500	20.6500	20.6500	20.6500	+0.585%	1	133	-71.090%
2026-06-18	20.5300	20.5300	20.5300	20.5300	-4.512%	5	124	-70.921%
2026-06-17	18.4100	21.5000	18.4100	21.5000	+26.100%	4	124	-72.233%
2026-06-16	17.0500	17.0500	17.0500	17.0500	-22.217%	1	124	-64.985%
2026-06-11	22.7300	22.7300	21.5300	21.9200	+9.055%	4	125	-72.765%
2026-06-10	18.6400	20.1000	18.6400	20.1000	+12.731%	2	123	-70.299%
2026-06-09	17.8300	17.8300	17.8300	17.8300	-6.158%	1	123	-66.517%
2026-06-08	19.0000	19.0000	19.0000	19.0000	+11.765%	1	122	-68.579%
2026-06-01	15.0000	17.0000	15.0000	17.0000	+11.989%	7	121	-64.882%
2026-05-26	15.2000	15.3500	15.1400	15.1800	-11.744%	62	120	-60.672%
2026-05-21	17.2000	17.2000	17.2000	17.2000	+8.176%	1	126	-65.291%
2026-05-20	16.1000	16.1000	15.9000	15.9000	-0.376%	6	126	-62.453%
2026-05-14	15.9600	15.9600	15.9600	15.9600	-3.273%	1	123	-62.594%
2026-05-08	16.6000	16.6000	16.5000	16.5000	+1.852%	4	122	-63.818%
2026-05-07	16.2000	16.2000	16.2000	16.2000	-1.759%	3	118	-63.148%
2026-05-06	16.7000	16.7000	16.4900	16.4900	-4.682%	5	115	-63.796%
2026-05-05	16.8300	17.3000	16.8300	17.3000	+0.581%	2	110	-65.491%
2026-05-04	17.2000	17.2000	17.2000	17.2000	-1.714%	4	109	-65.291%
2026-05-01	17.0000	17.5000	17.0000	17.5000	+2.459%	6	103	-65.886%
2026-04-30	17.6600	17.6700	17.0200	17.0800	+21.479%	5	103	-65.047%
2026-04-27	14.1000	14.1000	14.0600	14.0600	-3.168%	2	101	-57.539%
2026-04-24	14.5200	14.5200	14.5200	14.5200	-1.359%	1	101	-58.884%
2026-04-21	14.7200	14.7200	14.7200	14.7200	-10.788%	2	101	-59.443%
2026-04-14	16.5500	16.5500	16.5000	16.5000	-18.719%	2	99	-63.818%
2026-04-10	20.3000	20.3000	20.3000	20.3000	-6.452%	2	101	-70.591%
2026-04-09	21.5200	21.7000	21.5200	21.7000	-7.265%	4	100	-72.488%
2026-04-08	23.0700	23.5000	23.0700	23.4000	-22.388%	4	99	-74.487%
2026-04-07	30.1500	30.1500	30.1500	30.1500	+3.502%	1	101	-80.199%
2026-04-06	27.7500	29.4700	27.7500	29.1300	-4.959%	14	100	-79.506%
2026-03-31	33.1500	34.9500	30.6500	30.6500	-19.022%	17	91	-80.522%
2026-03-30	37.7500	38.1500	36.5000	37.8500	-6.312%	73	86	-84.227%
2026-03-27	37.8000	40.4000	37.8000	40.4000	+10.473%	5	26	-85.223%
2026-03-26	28.6000	36.5700	28.6000	36.5700	+53.655%	25	25	-83.675%
2026-03-23	23.8000	23.8000	23.8000	23.8000	0.000%	5	5	-74.916%