Dark

META20270319P470
META Mar 19 2027 470.00 Put (META270319P00470000)
option OPRA

EOD

Sep 17, 2026

8.97-5.975%(-0.57)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.5500	9.5500	8.9700	8.9700	-5.975%	4	1,413	0.000%
2026-09-15	9.6500	9.6500	9.5100	9.5400	-5.545%	11	1,410	-5.975%
2026-09-14	10.9200	10.9200	10.0500	10.1000	-15.833%	9	1,408	-11.188%
2026-09-11	11.2500	12.0500	11.1100	12.0000	-8.397%	17	1,409	-25.250%
2026-09-10	11.9000	13.1000	11.9000	13.1000	+10.362%	18	1,412	-31.527%
2026-09-09	12.7700	12.7800	11.8700	11.8700	-23.910%	630	1,405	-24.431%
2026-09-08	15.1300	15.6000	15.1200	15.6000	+2.295%	12	1,545	-42.500%
2026-09-04	15.2100	15.2500	14.8000	15.2500	0.000%	81	1,588	-41.180%
2026-09-03	15.2000	15.2500	14.8500	15.2500	-16.894%	7	1,588	-41.180%
2026-09-02	19.2700	19.2700	17.3500	18.3500	-11.566%	159	1,588	-51.117%
2026-09-01	22.0000	22.0000	19.7500	20.7500	-3.935%	38	1,654	-56.771%
2026-08-31	21.6000	21.6000	21.6000	21.6000	+1.647%	1	1,661	-58.472%
2026-08-28	19.7800	21.5000	19.7700	21.2500	-7.809%	38	1,660	-57.788%
2026-08-27	22.7000	23.0500	22.7000	23.0500	+2.444%	25	1,665	-61.085%
2026-08-26	22.3500	22.5000	22.3000	22.5000	-15.888%	22	1,682	-60.133%
2026-08-24	27.6100	27.6100	26.7500	26.7500	-4.635%	2	1,691	-66.467%
2026-08-21	28.1500	28.1500	28.0500	28.0500	-9.223%	2	1,691	-68.021%
2026-08-20	29.1500	30.9000	29.1500	30.9000	+4.040%	736	1,691	-70.971%
2026-08-18	28.5600	29.7000	28.4500	29.7000	+25.847%	604	1,085	-69.798%
2026-08-17	23.1200	24.0500	23.1200	23.6000	+20.716%	8	634	-61.992%
2026-08-14	19.5500	19.5500	19.5500	19.5500	-3.266%	10	635	-54.118%
2026-08-13	20.9000	20.9000	20.2100	20.2100	-8.136%	3	635	-55.616%
2026-08-12	19.5400	22.0000	19.5400	22.0000	+14.167%	5	635	-59.227%
2026-08-11	18.5500	19.2700	18.5500	19.2700	-6.183%	14	634	-53.451%
2026-08-10	20.6000	20.6000	20.5400	20.5400	-5.346%	2	632	-56.329%
2026-08-07	21.8500	21.9000	21.6500	21.7000	-5.447%	152	634	-58.664%
2026-08-06	23.0000	23.0000	22.8500	22.9500	+4.318%	6	528	-60.915%
2026-08-05	22.0000	22.0000	22.0000	22.0000	-4.721%	1	525	-59.227%
2026-08-04	23.7000	23.7000	23.0900	23.0900	+5.917%	2	526	-61.152%
2026-08-03	22.7500	22.7500	21.8000	21.8000	-28.781%	3	524	-58.853%
2026-07-31	30.6100	30.6100	30.6100	30.6100	-9.971%	10	523	-70.696%
2026-07-30	34.4900	36.0600	33.9000	34.0000	+44.129%	16	517	-73.618%
2026-07-28	24.1500	24.1500	23.5900	23.5900	-6.016%	11	516	-61.975%
2026-07-24	24.4300	25.1000	24.4300	25.1000	+1.332%	2	507	-64.263%
2026-07-23	26.3900	26.3900	24.7700	24.7700	+17.005%	2	506	-63.787%
2026-07-22	21.1700	21.1700	21.1700	21.1700	+11.715%	1	507	-57.629%
2026-07-21	18.9500	18.9500	18.9500	18.9500	-15.965%	1	507	-52.665%
2026-07-17	21.7000	22.5500	21.7000	22.5500	+22.222%	2	507	-60.222%
2026-07-16	17.6000	18.4500	17.6000	18.4500	-1.072%	70	507	-51.382%
2026-07-15	18.8500	18.8500	18.5500	18.6500	-0.533%	52	553	-51.903%
2026-07-14	18.7500	18.7500	18.7500	18.7500	-2.089%	5	571	-52.160%
2026-07-13	19.1500	19.1500	19.1500	19.1500	+0.683%	5	576	-53.159%
2026-07-10	18.8500	19.0200	18.4900	19.0200	-11.944%	17	577	-52.839%
2026-07-09	27.2700	27.3500	21.6000	21.6000	+2.613%	20	577	-58.472%
2026-07-07	21.4000	21.4000	21.0500	21.0500	-18.093%	11	576	-57.387%
2026-07-06	25.3800	25.7000	25.3800	25.7000	-0.963%	3	576	-65.097%
2026-07-02	24.2500	26.0400	24.2500	25.9500	+26.277%	28	574	-65.434%
2026-07-01	20.5500	20.5500	20.5500	20.5500	-32.401%	1	574	-56.350%
2026-06-30	30.4000	30.4000	30.4000	30.4000	+5.154%	16	574	-70.493%
2026-06-29	28.3900	28.9100	28.3900	28.9100	-9.684%	4	566	-68.973%
2026-06-26	32.0300	32.3000	30.5400	32.0100	-2.110%	6	565	-71.978%
2026-06-25	33.9900	33.9900	31.4000	32.7000	+9.732%	7	565	-72.569%
2026-06-24	29.2000	29.8000	28.4500	29.8000	+5.226%	78	572	-69.899%
2026-06-23	28.4000	28.4000	28.3000	28.3200	-5.600%	3	550	-68.326%
2026-06-22	28.9000	30.1000	28.5500	30.0000	+17.601%	7	550	-70.100%
2026-06-17	25.5100	25.5100	25.5100	25.5100	-15.108%	1	548	-64.837%
2026-06-12	30.0500	30.0500	30.0500	30.0500	-0.166%	3	548	-70.150%
2026-06-11	30.6000	30.6000	30.1000	30.1000	+4.044%	33	548	-70.199%
2026-06-10	27.6800	28.9300	27.6800	28.9300	+11.958%	2	547	-68.994%
2026-06-09	26.6500	26.6500	25.6500	25.8400	+0.701%	7	548	-65.286%
2026-06-08	26.5500	26.5500	25.3000	25.6600	+7.364%	3	544	-65.043%
2026-06-05	23.9000	23.9000	23.9000	23.9000	+23.834%	1	543	-62.469%
2026-06-04	17.9500	19.4000	17.9500	19.3000	-9.176%	52	543	-53.523%
2026-06-03	21.1000	21.5000	20.9500	21.2500	-8.207%	335	519	-57.788%
2026-06-02	23.3500	23.3500	22.7500	23.1500	+2.027%	31	238	-61.253%
2026-06-01	21.3500	22.6900	21.3500	22.6900	+18.300%	4	208	-60.467%
2026-05-29	19.1500	19.1800	19.1500	19.1800	+2.130%	8	207	-53.233%
2026-05-28	18.7800	18.7800	18.7800	18.7800	-10.826%	2	204	-52.236%
2026-05-26	21.2000	21.2000	21.0600	21.0600	+1.494%	77	204	-57.407%
2026-05-22	20.7500	20.7500	20.7500	20.7500	-7.614%	4	150	-56.771%
2026-05-20	23.5000	23.5000	22.2000	22.4600	-2.771%	15	154	-60.062%
2026-05-19	23.1000	23.1000	23.1000	23.1000	+5.239%	3	148	-61.169%
2026-05-14	22.0500	22.0500	21.9500	21.9500	+1.152%	3	148	-59.134%
2026-05-13	23.0300	23.0300	21.7000	21.7000	-8.824%	5	144	-58.664%
2026-05-12	24.7000	24.7000	23.8000	23.8000	+2.015%	6	144	-62.311%
2026-05-11	23.3300	23.3300	23.3300	23.3300	+2.549%	1	144	-61.552%
2026-05-08	22.6000	22.7500	22.6000	22.7500	+2.477%	3	143	-60.571%
2026-05-07	21.4000	22.2000	21.3000	22.2000	-1.333%	8	142	-59.595%
2026-05-06	22.4000	22.5000	22.4000	22.5000	-4.255%	24	136	-60.133%
2026-05-05	23.2000	23.7000	23.2000	23.5000	+0.642%	5	135	-61.830%
2026-05-04	23.8500	24.0500	23.3500	23.3500	-0.256%	22	135	-61.585%
2026-05-01	23.1700	23.4100	22.8000	23.4100	-0.171%	21	135	-61.683%
2026-04-30	25.2500	25.3500	23.4500	23.4500	+29.415%	18	135	-61.748%
2026-04-29	18.1000	18.1200	17.8400	18.1200	-0.712%	15	134	-50.497%
2026-04-28	18.2500	18.2500	18.2500	18.2500	-0.599%	3	129	-50.849%
2026-04-27	18.7500	18.7500	18.3600	18.3600	-4.375%	3	129	-51.144%
2026-04-22	19.2000	19.2000	19.2000	19.2000	-1.538%	1	128	-53.281%
2026-04-20	19.4000	19.5000	19.4000	19.5000	-3.704%	12	128	-54.000%
2026-04-15	21.2000	21.2000	20.1500	20.2500	-7.067%	70	120	-55.704%
2026-04-14	22.5600	22.5600	21.5800	21.7900	-19.056%	8	120	-58.834%
2026-04-10	26.9200	26.9200	26.9200	26.9200	-1.464%	1	124	-66.679%
2026-04-09	27.3200	27.3200	27.3200	27.3200	-8.781%	1	124	-67.167%
2026-04-08	31.5000	31.5000	29.9500	29.9500	-17.968%	3	123	-70.050%
2026-04-06	36.5100	36.5100	36.5100	36.5100	-7.570%	18	123	-75.431%
2026-04-02	39.5000	39.8100	39.5000	39.5000	+12.312%	21	104	-77.291%
2026-04-01	35.1700	35.1800	35.1700	35.1700	-10.028%	25	104	-74.495%
2026-03-31	42.4000	42.4500	38.7700	39.0900	-18.392%	42	105	-77.053%
2026-03-30	47.3000	48.0500	47.1500	47.9000	-5.616%	26	71	-81.273%
2026-03-27	51.6500	51.6500	50.7500	50.7500	+20.147%	5	67	-82.325%
2026-03-26	42.2400	42.2400	42.2400	42.2400	+28.389%	1	65	-78.764%
2026-03-25	32.9000	32.9000	32.9000	32.9000	-0.152%	20	64	-72.736%
2026-03-24	33.4500	33.5000	32.9500	32.9500	+6.325%	39	44	-72.777%
2026-03-23	30.9900	30.9900	30.9900	30.9900	-10.174%	2	0	-71.055%
2026-03-20	34.5000	34.5000	34.5000	34.5000	0.000%	3	0	-74.000%