Dark

META20270319P490
META Mar 19 2027 490.00 Put (META270319P00490000)
option OPRA

EOD

Sep 17, 2026

11.75-6.523%(-0.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.5000	11.7500	11.5000	11.7500	-6.523%	2	1,643	0.000%
2026-09-16	12.2500	12.5700	11.8500	12.5700	-2.558%	151	1,642	-6.523%
2026-09-15	12.8300	13.4000	12.8300	12.9000	-0.386%	3	1,555	-8.915%
2026-09-14	13.6700	14.4400	12.9500	12.9500	-15.082%	9	1,554	-9.266%
2026-09-11	15.0000	15.2500	14.9100	15.2500	-8.683%	402	1,550	-22.951%
2026-09-10	15.4500	16.7000	15.1500	16.7000	+8.583%	39	1,438	-29.641%
2026-09-09	15.7000	16.7900	15.2800	15.3800	-23.861%	89	1,433	-23.602%
2026-09-08	19.3100	20.2000	19.3100	20.2000	+6.316%	25	1,413	-41.832%
2026-09-04	19.8000	19.9400	19.0000	19.0000	-4.040%	102	1,385	-38.158%
2026-09-03	19.9000	20.2500	19.2000	19.8000	-15.745%	16	1,385	-40.657%
2026-09-02	22.7500	23.5000	22.7500	23.5000	-10.065%	6	1,395	-50.000%
2026-09-01	29.2000	29.2000	25.3000	26.1300	-4.982%	7	1,397	-55.033%
2026-08-31	27.5300	27.5300	26.4000	27.5000	+1.588%	12	1,394	-57.273%
2026-08-28	27.3500	27.5500	27.0700	27.0700	-6.623%	9	1,385	-56.594%
2026-08-27	28.9500	28.9900	28.9500	28.9900	+4.733%	2	1,377	-59.469%
2026-08-26	30.7000	30.8500	27.2500	27.6800	-12.405%	171	1,377	-57.551%
2026-08-25	31.3500	31.6000	31.3500	31.6000	-3.216%	3	1,393	-62.816%
2026-08-24	33.5500	33.7000	32.6500	32.6500	-7.690%	97	1,393	-64.012%
2026-08-21	35.1500	35.3700	34.3500	35.3700	-6.006%	118	1,373	-66.780%
2026-08-20	37.0000	37.6500	37.0000	37.6300	+2.786%	77	1,334	-68.775%
2026-08-19	37.9500	37.9500	33.8500	36.6100	+5.504%	203	1,302	-67.905%
2026-08-18	32.3500	35.9000	32.3500	34.7000	+13.957%	208	1,138	-66.138%
2026-08-17	29.1700	30.4500	29.1700	30.4500	+24.235%	15	976	-61.412%
2026-08-14	24.0700	24.5100	24.0700	24.5100	-5.658%	2	983	-52.060%
2026-08-13	26.3700	26.6000	25.9800	25.9800	+10.931%	25	983	-54.773%
2026-08-11	22.8500	23.4200	22.8500	23.4200	-8.694%	2	973	-49.829%
2026-08-10	24.8300	26.1000	24.8300	25.6500	-9.619%	3	972	-54.191%
2026-08-06	28.3000	28.3800	28.3000	28.3800	-3.601%	3	970	-58.598%
2026-08-05	29.4900	29.5800	29.3000	29.4400	+4.881%	99	968	-60.088%
2026-08-04	29.1700	29.1700	28.0700	28.0700	-3.040%	6	908	-58.140%
2026-08-03	34.1500	34.1500	28.9500	28.9500	-23.715%	14	902	-59.413%
2026-07-31	37.9500	37.9500	37.9500	37.9500	-6.894%	3	894	-69.038%
2026-07-30	44.3000	44.6400	40.7600	40.7600	+36.275%	26	894	-71.173%
2026-07-29	29.9100	29.9100	29.9100	29.9100	+7.667%	1	892	-60.715%
2026-07-27	27.8000	27.8000	27.7500	27.7800	-5.990%	4	892	-57.703%
2026-07-24	29.4500	29.5500	29.4500	29.5500	+23.899%	18	891	-60.237%
2026-07-21	23.8500	23.8500	23.8500	23.8500	-2.454%	1	891	-50.734%
2026-07-20	25.4300	25.4300	24.0000	24.4500	-7.281%	3	890	-51.943%
2026-07-17	26.8800	28.1200	25.0000	26.3700	+17.723%	13	893	-55.442%
2026-07-15	22.3200	23.0500	22.3200	22.4000	-4.843%	139	892	-47.545%
2026-07-13	24.3600	24.3600	23.5400	23.5400	+1.291%	2	865	-50.085%
2026-07-10	21.8200	23.2400	21.8200	23.2400	-14.559%	7	865	-49.441%
2026-07-09	27.1500	27.2000	27.1500	27.2000	-8.108%	20	864	-56.801%
2026-07-08	29.0000	29.8400	29.0000	29.6000	0.000%	3	864	-60.304%
2026-07-06	29.6000	29.6000	29.6000	29.6000	-7.500%	1	865	-60.304%
2026-07-02	27.2200	32.0000	27.2200	32.0000	+26.984%	32	867	-63.281%
2026-07-01	28.0000	28.0000	25.1500	25.2000	-31.892%	30	867	-53.373%
2026-06-30	37.0500	37.1000	37.0000	37.0000	+5.413%	7	869	-68.243%
2026-06-29	35.1000	35.1000	35.1000	35.1000	-9.884%	1	870	-66.524%
2026-06-26	41.8400	41.8400	38.9500	38.9500	-1.392%	5	870	-69.833%
2026-06-25	38.5900	39.5000	38.5500	39.5000	+13.833%	56	866	-70.253%
2026-06-24	34.7000	34.7000	34.7000	34.7000	+1.432%	1	855	-66.138%
2026-06-23	34.3400	34.3400	34.2100	34.2100	-3.471%	12	855	-65.653%
2026-06-22	34.2000	36.5500	34.2000	35.4400	+5.823%	5	859	-66.845%
2026-06-18	33.4900	33.4900	33.4900	33.4900	+13.372%	1	854	-64.915%
2026-06-17	29.5400	29.5400	29.5400	29.5400	+0.136%	5	854	-60.223%
2026-06-15	30.1000	30.3500	29.0000	29.5000	-22.164%	5	854	-60.169%
2026-06-11	36.1500	37.9000	36.1500	37.9000	+9.855%	15	855	-68.997%
2026-06-10	33.5400	34.5000	33.5400	34.5000	+11.147%	4	843	-65.942%
2026-06-09	32.3000	32.3500	31.0400	31.0400	+0.583%	8	844	-62.146%
2026-06-08	31.1000	31.3900	30.8500	30.8600	-2.125%	22	841	-61.925%
2026-06-05	25.2700	31.8500	25.0700	31.5300	+20.206%	21	825	-62.734%
2026-06-03	25.8500	26.4500	25.8500	26.2300	-12.857%	13	811	-55.204%
2026-06-02	30.1000	30.1000	30.1000	30.1000	+3.793%	1	813	-60.963%
2026-06-01	23.5000	29.0000	23.5000	29.0000	+25.813%	11	812	-59.483%
2026-05-29	23.1000	23.1700	23.0500	23.0500	+2.673%	4	810	-49.024%
2026-05-28	23.3800	23.3800	22.4500	22.4500	-5.274%	5	810	-47.661%
2026-05-27	25.0500	25.0500	23.7000	23.7000	-17.993%	8	813	-50.422%
2026-05-21	28.9000	28.9000	28.9000	28.9000	+7.037%	1	810	-59.343%
2026-05-20	27.4300	27.4500	27.0000	27.0000	-0.442%	96	810	-56.481%
2026-05-19	27.1200	27.1200	27.1200	27.1200	+2.922%	1	805	-56.674%
2026-05-18	28.2500	28.2500	26.3500	26.3500	-2.045%	58	805	-55.408%
2026-05-15	27.0000	27.0000	26.9000	26.9000	-6.920%	2	805	-56.320%
2026-05-12	28.9000	28.9000	28.9000	28.9000	+5.282%	2	802	-59.343%
2026-05-08	27.5000	27.5000	27.2500	27.4500	+2.235%	10	802	-57.195%
2026-05-07	25.9000	26.9500	25.9000	26.8500	-6.576%	8	803	-56.238%
2026-05-05	27.8500	29.2500	27.8500	28.7400	+4.244%	10	802	-59.116%
2026-05-04	29.5500	29.9500	27.5700	27.5700	-0.649%	109	795	-57.381%
2026-05-01	28.2000	28.5000	27.7500	27.7500	+1.277%	308	480	-57.658%
2026-04-30	26.8500	30.6300	26.8500	27.4000	+21.132%	29	480	-57.117%
2026-04-28	22.6200	22.6200	22.6200	22.6200	-1.136%	1	468	-48.055%
2026-04-27	22.8800	22.8800	22.8800	22.8800	+1.508%	5	467	-48.645%
2026-04-22	22.5400	22.5400	22.5400	22.5400	-3.675%	1	472	-47.870%
2026-04-20	23.5000	23.5000	23.4000	23.4000	+7.339%	12	472	-49.786%
2026-04-17	21.5900	21.8000	21.5900	21.8000	-7.036%	4	471	-46.101%
2026-04-16	23.8800	23.8800	22.9400	23.4500	-9.319%	3	472	-49.893%
2026-04-14	26.5200	26.5200	25.8200	25.8600	-15.213%	52	471	-54.563%
2026-04-13	30.5000	30.5000	30.5000	30.5000	-5.309%	5	420	-61.475%
2026-04-09	32.2000	32.2100	32.2000	32.2100	-7.575%	2	420	-63.521%
2026-04-08	36.7800	38.1500	33.1000	34.8500	-22.210%	7	421	-66.284%
2026-04-07	45.1000	45.8000	44.8000	44.8000	+4.065%	6	421	-73.772%
2026-04-06	43.2000	43.2000	41.9000	43.0500	-4.545%	6	420	-72.706%
2026-04-02	45.5000	45.5000	43.5900	45.1000	+8.102%	7	417	-73.947%
2026-04-01	41.2200	41.7200	40.2000	41.7200	-17.008%	51	417	-71.836%
2026-03-31	51.4000	51.4000	49.2500	50.2700	-9.423%	25	416	-76.626%
2026-03-30	55.4700	57.2500	54.7600	55.5000	-5.932%	81	392	-78.829%
2026-03-27	57.8300	59.7500	57.3300	59.0000	+14.341%	59	317	-80.085%
2026-03-26	47.1500	51.6000	47.1500	51.6000	+38.338%	19	265	-77.229%
2026-03-25	37.3000	37.3000	37.3000	37.3000	-3.742%	2	258	-68.499%
2026-03-24	38.5000	39.2900	38.3500	38.7500	+7.819%	50	256	-69.677%
2026-03-23	36.3000	36.3000	35.9400	35.9400	-10.929%	4	0	-67.307%
2026-03-20	40.9500	41.1000	40.3500	40.3500	0.000%	252	0	-70.880%