Dark

META20270319P450
META Mar 19 2027 450.00 Put (META270319P00450000)
option OPRA

EOD

Sep 17, 2026

6.62-6.761%(-0.48)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.2000	7.2000	6.6200	6.6200	-6.761%	13	4,057	0.000%
2026-09-16	7.1000	7.1500	7.0400	7.1000	-7.792%	5	4,064	-6.761%
2026-09-15	7.4500	7.9000	7.4500	7.7000	-1.282%	364	3,943	-14.026%
2026-09-14	8.2100	8.3000	7.5500	7.8000	-13.333%	8	4,180	-15.128%
2026-09-11	8.9000	9.0000	8.5000	9.0000	-10.000%	16	4,187	-26.444%
2026-09-10	9.1200	10.0000	8.8600	10.0000	+9.290%	112	4,196	-33.800%
2026-09-09	9.7500	10.1000	9.0000	9.1500	-22.458%	1,104	4,175	-27.650%
2026-09-08	11.7000	12.6000	11.7000	11.8000	+1.724%	13	4,849	-43.898%
2026-09-04	11.2000	11.6900	11.2000	11.6000	0.000%	45	4,871	-42.931%
2026-09-03	12.0000	12.2200	11.3800	11.6000	-16.547%	24	4,871	-42.931%
2026-09-02	13.7200	14.0500	13.7200	13.9000	-13.396%	24	4,863	-52.374%
2026-09-01	18.0000	18.0000	15.1000	16.0500	-4.122%	314	4,870	-58.754%
2026-08-31	16.7500	17.0000	16.1000	16.7400	+0.240%	32	4,675	-60.454%
2026-08-28	16.1800	16.7500	15.9000	16.7000	-6.964%	20	4,669	-60.359%
2026-08-27	16.2500	17.9500	16.2500	17.9500	+3.458%	30	4,657	-63.120%
2026-08-26	16.5000	19.0400	16.5000	17.3500	-10.336%	14	4,633	-61.844%
2026-08-25	19.1600	19.3900	19.1000	19.3500	-4.914%	94	4,632	-65.788%
2026-08-24	21.4000	21.4000	20.3500	20.3500	-8.416%	13	4,543	-67.469%
2026-08-21	23.0000	23.0000	21.9000	22.2200	-5.847%	5	4,550	-70.207%
2026-08-20	23.7500	23.7500	23.6000	23.6000	+4.703%	101	4,549	-71.949%
2026-08-19	23.8300	23.9300	21.4800	22.5400	-4.289%	1,081	4,450	-70.630%
2026-08-18	21.2700	23.5500	21.0000	23.5500	+27.989%	80	3,607	-71.890%
2026-08-17	16.4700	18.4300	16.4700	18.4000	+21.053%	19	3,546	-64.022%
2026-08-14	15.2000	15.2000	15.2000	15.2000	-4.403%	10	3,534	-56.447%
2026-08-13	16.2500	16.2500	15.8100	15.9000	-9.298%	122	3,524	-58.365%
2026-08-12	15.5500	17.5300	15.5500	17.5300	+22.160%	186	3,403	-62.236%
2026-08-11	14.6000	14.6000	14.3000	14.3500	-11.963%	7	3,413	-53.868%
2026-08-10	16.5300	16.5300	16.3000	16.3000	-5.233%	14	3,407	-59.387%
2026-08-07	17.4000	17.4000	17.2000	17.2000	-4.444%	2	3,399	-61.512%
2026-08-06	18.0000	18.0000	18.0000	18.0000	-2.439%	2	3,397	-63.222%
2026-08-04	18.8000	19.0100	18.4500	18.4500	+4.830%	17	3,397	-64.119%
2026-08-03	19.6000	19.6000	17.6000	17.6000	-26.667%	51	3,400	-62.386%
2026-07-31	23.0000	25.1400	23.0000	24.0000	-12.409%	585	3,393	-72.417%
2026-07-30	28.4400	29.1000	27.0500	27.4000	+34.512%	118	3,105	-75.839%
2026-07-29	19.0500	20.3700	18.6500	20.3700	+7.892%	203	3,029	-67.501%
2026-07-28	18.8500	18.8800	18.6500	18.8800	-2.931%	4	2,937	-64.936%
2026-07-27	19.4500	19.4500	19.4500	19.4500	+1.567%	1	2,937	-65.964%
2026-07-24	18.9000	19.1500	18.9000	19.1500	-3.283%	3	2,937	-65.431%
2026-07-23	20.5000	20.8000	19.7500	19.8000	+30.007%	69	2,939	-66.566%
2026-07-21	15.6000	15.6000	15.2000	15.2300	-3.912%	4	2,947	-56.533%
2026-07-20	15.7000	15.9100	15.7000	15.8500	-9.013%	48	2,949	-58.233%
2026-07-17	18.1100	18.1100	17.3500	17.4200	+16.056%	53	2,954	-61.998%
2026-07-16	14.8000	15.0100	14.8000	15.0100	+1.077%	3	2,923	-55.896%
2026-07-15	15.6800	15.7200	14.6500	14.8500	-2.750%	25	2,922	-55.421%
2026-07-14	15.5400	15.5400	15.2700	15.2700	-6.031%	2	2,924	-56.647%
2026-07-13	15.2500	16.2500	15.2500	16.2500	+6.908%	38	2,924	-59.262%
2026-07-10	14.8000	15.5400	14.4900	15.2000	-24.000%	37	2,922	-56.447%
2026-07-09	23.0000	23.0000	20.0000	20.0000	+10.497%	4	2,923	-66.900%
2026-07-07	17.8000	18.1000	17.8000	18.1000	-0.822%	2	2,921	-63.425%
2026-07-06	18.2500	18.2500	18.2500	18.2500	-10.539%	2	2,922	-63.726%
2026-07-02	18.7600	20.5000	18.7600	20.4000	+18.261%	6	2,917	-67.549%
2026-07-01	18.8500	18.8500	15.6500	17.2500	-28.571%	253	2,917	-61.623%
2026-06-30	25.2000	25.7600	23.9800	24.1500	+2.766%	14	3,065	-72.588%
2026-06-29	23.0800	23.5000	23.0800	23.5000	-9.266%	3	3,060	-71.830%
2026-06-26	26.2200	26.2200	25.9000	25.9000	-0.956%	2	3,058	-74.440%
2026-06-25	28.0000	28.0000	25.2000	26.1500	+6.517%	63	3,058	-74.685%
2026-06-24	24.5000	24.5500	24.5000	24.5500	+7.675%	2	3,068	-73.035%
2026-06-23	24.5000	24.5000	22.4000	22.8000	-6.939%	11	3,067	-70.965%
2026-06-22	24.5000	24.5000	24.5000	24.5000	+10.860%	1	3,067	-72.980%
2026-06-18	22.8600	22.8600	22.1000	22.1000	-8.108%	56	3,090	-70.045%
2026-06-17	20.2300	24.0500	20.2300	24.0500	+30.000%	20	3,090	-72.474%
2026-06-16	19.0500	19.1700	18.5000	18.5000	-3.746%	65	3,090	-64.216%
2026-06-15	21.4000	21.4000	18.4500	19.2200	-21.551%	75	3,103	-65.557%
2026-06-12	23.8700	24.5000	23.8700	24.5000	+1.240%	2	3,153	-72.980%
2026-06-11	25.0000	25.9000	24.2000	24.2000	+2.629%	485	3,154	-72.645%
2026-06-10	21.0500	23.5800	21.0500	23.5800	+13.094%	41	2,787	-71.925%
2026-06-09	19.5000	21.7500	19.5000	20.8500	-0.950%	63	2,762	-68.249%
2026-06-08	21.7600	21.8000	20.5000	21.0500	+1.888%	118	2,728	-68.551%
2026-06-05	16.2000	21.2500	16.1700	20.6600	+45.084%	73	2,768	-67.957%
2026-06-04	14.5600	14.5600	14.2400	14.2400	-13.487%	75	2,716	-53.511%
2026-06-03	17.6000	17.6000	16.4600	16.4600	-8.556%	95	2,691	-59.781%
2026-06-02	18.2200	18.2200	18.0000	18.0000	-6.832%	195	2,727	-63.222%
2026-06-01	17.8000	19.3200	17.8000	19.3200	+28.800%	45	2,538	-65.735%
2026-05-29	15.0000	15.1000	15.0000	15.0000	0.000%	10	2,550	-55.867%
2026-05-28	15.2500	15.2500	15.0000	15.0000	-5.063%	3	2,552	-55.867%
2026-05-27	16.2000	16.4000	15.6900	15.8000	-8.140%	33	2,552	-58.101%
2026-05-26	17.1000	17.2000	16.7500	17.2000	+1.956%	14	2,553	-61.512%
2026-05-22	16.9600	16.9600	16.8500	16.8700	-1.172%	11	2,543	-60.759%
2026-05-21	19.1500	19.1500	17.0700	17.0700	-6.721%	3	2,538	-61.219%
2026-05-20	18.2300	18.3000	17.9500	18.3000	-2.660%	152	2,538	-63.825%
2026-05-19	17.8200	18.8000	17.8200	18.8000	+3.867%	2	2,450	-64.787%
2026-05-18	18.5000	18.5800	17.5000	18.1000	+0.556%	12	2,450	-63.425%
2026-05-15	18.0500	18.0500	17.3300	18.0000	+0.279%	27	2,450	-63.222%
2026-05-14	18.0500	18.0500	17.9500	17.9500	-6.995%	4	2,423	-63.120%
2026-05-12	19.3000	19.3000	19.3000	19.3000	-0.873%	2	2,422	-65.699%
2026-05-11	19.6300	19.6300	18.9000	19.4700	+5.815%	16	2,422	-65.999%
2026-05-08	18.2500	18.7200	18.2500	18.4000	+2.222%	8	2,420	-64.022%
2026-05-07	17.6000	18.0000	17.6000	18.0000	-1.961%	3	2,419	-63.222%
2026-05-06	18.4500	18.4500	18.3600	18.3600	-3.113%	7	2,418	-63.943%
2026-05-05	18.8000	19.3500	18.6000	18.9500	+1.882%	200	2,411	-65.066%
2026-05-04	20.0500	20.0500	18.4000	18.6000	-3.377%	125	2,298	-64.409%
2026-05-01	18.8000	19.2500	18.7500	19.2500	+0.156%	31	2,238	-65.610%
2026-04-30	20.8000	20.8000	18.4000	19.2200	+33.472%	85	2,238	-65.557%
2026-04-29	15.2500	15.2500	14.4000	14.4000	-7.395%	12	2,179	-54.028%
2026-04-28	15.5100	15.5500	15.5100	15.5500	+3.322%	6	2,175	-57.428%
2026-04-27	15.5500	15.5500	15.0500	15.0500	-4.505%	6	2,169	-56.013%
2026-04-22	15.9000	15.9000	15.7300	15.7600	-0.881%	4	2,170	-57.995%
2026-04-21	16.1000	16.1000	15.7500	15.9000	-1.242%	9	2,167	-58.365%
2026-04-20	15.6500	16.2000	15.6500	16.1000	+0.249%	9	2,167	-58.882%
2026-04-16	16.1400	16.2300	15.8500	16.0600	-13.048%	14	2,163	-58.780%
2026-04-14	18.7600	18.7600	18.1000	18.4700	-16.989%	30	2,162	-64.158%
2026-04-13	22.2500	22.2500	22.2500	22.2500	-0.403%	5	2,152	-70.247%
2026-04-10	22.6300	22.6300	22.3400	22.3400	-4.936%	2	2,152	-70.367%
2026-04-09	23.4500	23.5000	23.0000	23.5000	-1.053%	7	2,150	-71.830%
2026-04-08	25.2500	26.8800	23.7500	23.7500	-26.923%	22	2,144	-72.126%
2026-04-07	32.5000	32.5000	32.5000	32.5000	+6.279%	5	2,141	-79.631%
2026-04-06	30.7500	31.0500	30.5000	30.5800	-4.824%	10	2,136	-78.352%
2026-04-02	34.1700	34.1700	31.6000	32.1300	+3.645%	5	2,130	-79.396%
2026-04-01	31.3100	31.5000	30.2000	31.0000	-5.488%	6	2,130	-78.645%
2026-03-31	37.0000	37.0000	32.8000	32.8000	-18.306%	65	2,128	-79.817%
2026-03-30	40.3500	41.1000	39.6800	40.1500	-7.913%	57	2,125	-83.512%
2026-03-27	40.4600	44.3000	39.5500	43.6000	+14.526%	699	2,110	-84.817%
2026-03-26	30.6200	39.3200	30.6200	38.0700	+36.942%	837	1,431	-82.611%
2026-03-24	28.0500	28.0500	27.6200	27.8000	+6.636%	9	623	-76.187%
2026-03-23	26.8500	26.8500	25.9800	26.0700	-13.100%	36	0	-74.607%
2026-03-20	29.1700	30.0000	28.9000	30.0000	0.000%	582	0	-77.933%