Dark

META20270319P480
META Mar 19 2027 480.00 Put (META270319P00480000)
option OPRA

EOD

Sep 17, 2026

9.95-12.335%(-1.40)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.8700	10.8700	9.9500	9.9500	-12.335%	27	1,580	0.000%
2026-09-16	10.6500	11.3500	10.4800	11.3500	-0.439%	55	1,581	-12.335%
2026-09-15	12.1200	12.1200	10.8600	11.4000	-2.230%	98	1,567	-12.719%
2026-09-14	11.4800	11.6600	11.3500	11.6600	-13.630%	9	1,577	-14.666%
2026-09-11	12.8000	13.5000	12.8000	13.5000	-8.226%	31	1,580	-26.296%
2026-09-10	13.3500	14.7100	13.2000	14.7100	+9.368%	28	1,608	-32.359%
2026-09-09	14.4500	14.9500	13.4500	13.4500	-21.802%	47	1,602	-26.022%
2026-09-08	17.2000	17.3000	17.1800	17.2000	-0.578%	24	1,618	-42.151%
2026-09-04	17.3000	17.3000	17.3000	17.3000	-1.143%	2	1,601	-42.486%
2026-09-03	17.2000	17.5000	16.9000	17.5000	-14.717%	26	1,601	-43.143%
2026-09-02	21.6300	21.6300	20.2400	20.5200	-12.457%	49	1,596	-51.511%
2026-09-01	25.1500	25.1500	22.4300	23.4400	-3.340%	27	1,579	-57.551%
2026-08-31	23.6200	24.7100	23.5000	24.2500	+1.295%	73	1,573	-58.969%
2026-08-28	24.3500	24.3500	23.9400	23.9400	-5.375%	7	1,551	-58.438%
2026-08-27	25.3000	25.3000	25.3000	25.3000	+0.596%	1	1,547	-60.672%
2026-08-26	25.1500	25.1500	25.1500	25.1500	-6.679%	2	1,547	-60.437%
2026-08-25	26.9500	26.9500	26.9500	26.9500	-8.427%	1	1,547	-63.080%
2026-08-24	31.6000	32.1500	29.4300	29.4300	-4.137%	32	1,547	-66.191%
2026-08-21	31.3000	31.7000	30.7000	30.7000	-10.730%	29	1,548	-67.590%
2026-08-20	32.5200	34.6000	32.5200	34.3900	+7.637%	96	1,545	-71.067%
2026-08-19	34.0500	34.0500	31.7000	31.9500	-3.765%	9	1,489	-68.858%
2026-08-18	29.0700	33.2000	29.0700	33.2000	+25.996%	13	1,489	-70.030%
2026-08-17	24.8000	27.0000	24.8000	26.3500	+20.320%	60	1,484	-62.239%
2026-08-14	22.0100	22.0100	21.9000	21.9000	-10.576%	74	1,445	-54.566%
2026-08-12	22.3800	24.7500	22.3800	24.4900	+7.601%	23	1,428	-59.371%
2026-08-11	22.7600	22.7600	22.7600	22.7600	-2.527%	2	1,427	-56.283%
2026-08-10	22.2300	23.3500	22.2300	23.3500	-2.708%	3	1,425	-57.388%
2026-08-07	24.1300	24.2300	24.0000	24.0000	-6.250%	8	1,423	-58.542%
2026-08-05	24.5500	25.6000	24.5500	25.6000	+6.667%	41	1,431	-61.133%
2026-08-03	25.6200	25.6200	24.0000	24.0000	-29.433%	6	1,470	-58.542%
2026-07-31	32.1000	34.0100	32.1000	34.0100	-8.698%	35	1,468	-70.744%
2026-07-30	35.5000	40.0700	35.5000	37.2500	+29.027%	562	1,459	-73.289%
2026-07-29	26.1700	28.8700	26.1700	28.8700	+9.605%	3	974	-65.535%
2026-07-28	28.1600	28.1600	26.3400	26.3400	-1.163%	22	973	-62.225%
2026-07-27	26.0000	26.9000	26.0000	26.6500	-2.879%	3	956	-62.664%
2026-07-23	29.2200	29.2200	27.4400	27.4400	+15.440%	2	953	-63.739%
2026-07-22	23.7700	23.7700	23.7700	23.7700	+10.046%	1	954	-58.141%
2026-07-21	21.6000	21.6000	21.6000	21.6000	-10.075%	30	955	-53.935%
2026-07-17	24.0200	24.0200	24.0200	24.0200	+17.745%	1	925	-58.576%
2026-07-16	20.4000	20.4000	20.4000	20.4000	-10.132%	5	924	-51.225%
2026-07-13	21.4400	22.7000	21.4400	22.7000	+8.977%	3	924	-56.167%
2026-07-10	20.5700	20.8300	20.4800	20.8300	-15.668%	40	922	-52.232%
2026-07-09	28.7000	28.7000	24.6500	24.7000	+1.856%	23	934	-59.717%
2026-07-07	24.2500	24.2500	24.2500	24.2500	-7.443%	1	935	-58.969%
2026-07-06	28.4500	28.4500	26.2000	26.2000	-6.927%	21	934	-62.023%
2026-07-02	26.9000	28.1500	26.9000	28.1500	+23.736%	14	933	-64.654%
2026-07-01	24.9800	24.9800	21.9000	22.7500	-28.414%	9	933	-56.264%
2026-06-29	32.4000	32.4000	31.4500	31.7800	-7.076%	17	930	-68.691%
2026-06-26	35.7000	35.7000	34.2000	34.2000	-5.785%	6	935	-70.906%
2026-06-25	37.3800	37.3800	35.4500	36.3000	+7.811%	8	934	-72.590%
2026-06-24	32.3300	33.6700	31.2500	33.6700	+5.881%	9	928	-70.448%
2026-06-23	31.1500	32.2500	31.1500	31.8000	-2.901%	49	927	-68.711%
2026-06-22	30.5000	33.2200	30.5000	32.7500	+8.660%	82	927	-69.618%
2026-06-18	31.3300	31.3300	30.1400	30.1400	-3.087%	2	940	-66.987%
2026-06-17	29.0000	31.1000	29.0000	31.1000	+24.400%	20	940	-68.006%
2026-06-16	25.6000	25.6000	25.0000	25.0000	-2.153%	8	940	-60.200%
2026-06-15	27.4000	27.4000	25.5500	25.5500	-22.810%	9	948	-61.057%
2026-06-11	33.4000	34.0000	32.5500	33.1000	+16.673%	83	943	-69.940%
2026-06-09	28.2000	29.4600	28.2000	28.3700	+0.961%	4	940	-64.928%
2026-06-08	29.9500	29.9500	27.9200	28.1000	-1.954%	38	939	-64.591%
2026-06-05	23.4000	29.0400	23.4000	28.6600	+43.157%	4	929	-65.283%
2026-06-04	20.0600	20.0600	20.0200	20.0200	-12.154%	20	928	-50.300%
2026-06-03	23.9000	23.9000	22.7500	22.7900	-11.219%	105	908	-56.341%
2026-06-02	24.5000	25.6700	24.5000	25.6700	+1.663%	11	893	-61.239%
2026-06-01	22.8900	25.2500	22.8900	25.2500	+21.981%	13	882	-60.594%
2026-05-29	20.7000	20.7000	20.7000	20.7000	+2.475%	5	869	-51.932%
2026-05-28	20.9600	20.9600	20.2000	20.2000	-14.225%	5	864	-50.743%
2026-05-21	25.8000	25.9500	23.4500	23.5500	-3.086%	73	864	-57.749%
2026-05-20	24.3000	24.3000	24.3000	24.3000	-4.781%	1	864	-59.053%
2026-05-19	25.0500	25.5200	25.0500	25.5200	+4.590%	8	797	-61.011%
2026-05-18	24.4000	24.4000	24.4000	24.4000	+1.455%	5	797	-59.221%
2026-05-15	24.5000	24.5000	24.0500	24.0500	+1.008%	3	797	-58.628%
2026-05-14	24.2500	24.2500	23.8100	23.8100	-12.784%	2	797	-58.211%
2026-05-12	27.3000	27.3000	27.3000	27.3000	+3.214%	3	796	-63.553%
2026-05-11	26.5000	26.5500	26.4500	26.4500	+6.012%	56	796	-62.382%
2026-05-08	25.0500	25.0500	24.9000	24.9500	+3.527%	5	741	-60.120%
2026-05-07	23.6000	24.1000	23.6000	24.1000	-3.407%	4	741	-58.714%
2026-05-06	24.8000	24.9500	24.8000	24.9500	-2.539%	4	741	-60.120%
2026-05-05	25.5500	26.4500	25.5500	25.6000	+1.186%	8	741	-61.133%
2026-05-04	26.9000	26.9000	25.3000	25.3000	+0.198%	6	737	-60.672%
2026-05-01	26.5500	26.5500	25.2000	25.2500	-0.980%	9	738	-60.594%
2026-04-30	26.8800	28.0500	24.9000	25.5000	+24.878%	31	738	-60.980%
2026-04-29	19.6100	20.4200	19.6100	20.4200	-0.147%	128	733	-51.273%
2026-04-28	20.7000	20.7000	20.3500	20.4500	+1.489%	21	608	-51.345%
2026-04-27	20.1500	20.1500	20.1500	20.1500	-5.042%	1	602	-50.620%
2026-04-24	21.2200	21.2200	21.2200	21.2200	-7.739%	2	602	-53.110%
2026-04-23	22.4000	23.0000	22.4000	23.0000	+13.580%	12	600	-56.739%
2026-04-22	20.2500	20.2500	20.2500	20.2500	-5.374%	1	588	-50.864%
2026-04-20	21.3000	21.4500	21.3000	21.4000	+3.332%	15	587	-53.505%
2026-04-17	20.7100	20.7100	20.7100	20.7100	-2.770%	10	588	-51.956%
2026-04-16	21.3800	21.3900	21.3000	21.3000	-10.504%	10	591	-53.286%
2026-04-14	23.6600	23.8000	23.6600	23.8000	-13.139%	2	591	-58.193%
2026-04-13	27.4000	27.4000	27.4000	27.4000	-5.939%	1	591	-63.686%
2026-04-10	29.2700	29.2700	29.1300	29.1300	-5.422%	2	592	-65.843%
2026-04-09	30.8000	30.8000	30.8000	30.8000	-12.251%	1	590	-67.695%
2026-04-08	33.6000	35.1000	33.6000	35.1000	-14.909%	2	590	-71.652%
2026-04-07	41.1100	41.2500	41.1100	41.2500	-0.794%	2	591	-75.879%
2026-04-06	38.4000	41.5800	38.4000	41.5800	+5.936%	2	591	-76.070%
2026-04-01	40.4000	40.4000	37.4500	39.2500	-7.885%	8	592	-74.650%
2026-03-31	46.3200	46.3200	42.6100	42.6100	-16.385%	3	592	-76.649%
2026-03-30	51.5000	52.0300	50.5000	50.9600	-7.177%	256	591	-80.475%
2026-03-27	53.6500	56.6000	53.1900	54.9000	+13.665%	127	358	-81.876%
2026-03-26	39.8900	49.7000	39.8900	48.3000	+39.474%	161	294	-79.400%
2026-03-25	35.0000	35.1600	34.6300	34.6300	+2.760%	117	152	-71.268%
2026-03-23	34.3500	34.4000	33.3000	33.7000	0.000%	78	78	-70.475%