Dark

META20270319P500
META Mar 19 2027 500.00 Put (META270319P00500000)
option OPRA

EOD

Jul 23, 2026

33.12+12.883%(+3.78)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	31.6000	35.4500	31.6000	33.1200	+12.883%	15	2,811	0.000%
2026-07-22	27.8000	29.3400	27.8000	29.3400	+14.030%	41	2,808	+12.883%
2026-07-21	26.3500	26.3500	25.7300	25.7300	-19.594%	3	2,788	+28.721%
2026-07-17	29.5000	32.0000	29.5000	32.0000	+25.245%	9	2,789	+3.500%
2026-07-16	23.8000	25.5500	23.8000	25.5500	+5.231%	486	2,789	+29.628%
2026-07-15	24.8000	24.8000	24.2800	24.2800	-6.435%	195	2,390	+36.409%
2026-07-14	27.8500	27.8500	25.2500	25.9500	-3.424%	129	2,563	+27.630%
2026-07-13	26.6500	26.9500	26.6500	26.8700	+4.961%	4	2,438	+23.260%
2026-07-10	23.9600	26.0000	23.9000	25.6000	-12.538%	38	2,440	+29.375%
2026-07-09	38.2500	38.2500	29.2700	29.2700	-5.884%	43	2,441	+13.153%
2026-07-08	31.1000	31.1000	31.1000	31.1000	+11.071%	1	2,438	+6.495%
2026-07-07	29.8000	30.2200	28.0000	28.0000	-14.294%	5	2,438	+18.286%
2026-07-06	34.3000	34.3500	32.6700	32.6700	-5.850%	7	2,438	+1.377%
2026-07-02	33.2300	35.0700	33.2300	34.7000	+21.754%	8	2,435	-4.553%
2026-07-01	32.4000	32.4000	26.4000	28.5000	-29.016%	31	2,435	+16.211%
2026-06-30	41.4000	41.8000	40.1500	40.1500	+4.016%	6	2,436	-17.509%
2026-06-29	39.8600	39.8600	38.3500	38.6000	-6.311%	13	2,436	-14.197%
2026-06-26	42.1200	42.1200	41.2000	41.2000	-6.576%	6	2,438	-19.612%
2026-06-25	41.5000	44.7600	41.5000	44.1000	+10.804%	6	2,438	-24.898%
2026-06-24	39.4000	40.9500	39.0500	39.8000	+1.272%	30	2,436	-16.784%
2026-06-23	39.2400	39.3000	38.2500	39.3000	+0.255%	55	2,435	-15.725%
2026-06-22	38.8500	39.3000	38.8500	39.2000	+4.533%	4	2,436	-15.510%
2026-06-18	37.0800	39.2500	36.6000	37.5000	+5.753%	8	2,454	-11.680%
2026-06-17	32.4400	35.6500	32.4400	35.4600	+13.472%	31	2,454	-6.599%
2026-06-16	30.3000	31.2500	30.3000	31.2500	-3.011%	7	2,454	+5.984%
2026-06-15	34.5500	34.5500	31.0900	32.2200	-19.551%	18	2,459	+2.793%
2026-06-12	38.6000	40.6500	38.6000	40.0500	+1.392%	16	2,456	-17.303%
2026-06-11	40.2900	42.5500	39.4300	39.5000	+3.620%	334	2,447	-16.152%
2026-06-10	34.5000	38.3000	34.5000	38.1200	+9.226%	68	2,348	-13.116%
2026-06-09	34.1200	34.9000	34.1200	34.9000	-0.286%	3	2,347	-5.100%
2026-06-08	36.0000	37.0000	34.1000	35.0000	+2.279%	135	2,346	-5.371%
2026-06-05	27.9000	35.8900	27.9000	34.2200	+39.162%	318	2,357	-3.214%
2026-06-04	24.7900	25.2000	24.3000	24.5900	-11.323%	34	2,153	+34.689%
2026-06-03	29.9700	29.9700	27.5000	27.7300	-11.968%	20	2,134	+19.437%
2026-06-02	30.6000	31.5000	30.5000	31.5000	-2.113%	4	2,139	+5.143%
2026-06-01	27.6500	32.1800	27.6500	32.1800	+25.214%	112	2,141	+2.921%
2026-05-29	26.0600	26.0600	25.6600	25.7000	+2.431%	8	2,111	+28.872%
2026-05-28	25.8000	26.0000	24.6000	25.0900	-1.492%	4	2,114	+32.005%
2026-05-27	27.9700	27.9700	25.2700	25.4700	-10.317%	15	2,114	+30.035%
2026-05-22	28.3100	28.7500	28.2200	28.4000	-2.573%	590	2,109	+16.620%
2026-05-21	31.7500	31.7500	28.7500	29.1500	-5.968%	7	1,617	+13.619%
2026-05-19	30.1200	31.0000	29.5200	31.0000	+3.506%	6	1,617	+6.839%
2026-05-18	30.5500	30.5500	29.4500	29.9500	+1.525%	69	1,616	+10.584%
2026-05-15	29.1300	29.5000	29.1300	29.5000	+2.431%	9	1,616	+12.271%
2026-05-14	29.7500	29.7500	28.1500	28.8000	-0.690%	11	1,574	+15.000%
2026-05-13	32.5600	32.5600	28.9500	29.0000	-7.407%	23	1,566	+14.207%
2026-05-12	31.7000	31.7000	31.2700	31.3200	-2.125%	10	1,566	+5.747%
2026-05-11	31.5000	32.1000	31.1100	32.0000	+5.611%	17	1,566	+3.500%
2026-05-08	30.0000	31.2300	29.6300	30.3000	+2.538%	21	1,564	+9.307%
2026-05-07	29.0000	29.9000	28.1500	29.5500	-1.171%	72	1,560	+12.081%
2026-05-06	31.2500	32.0200	29.4500	29.9000	-3.766%	35	1,510	+10.769%
2026-05-05	31.4000	32.2000	31.0000	31.0700	+2.541%	220	1,509	+6.598%
2026-05-04	32.5000	32.8400	30.2000	30.3000	-3.810%	247	1,391	+9.307%
2026-05-01	31.1500	32.1900	30.5000	31.5000	+2.941%	1,503	790	+5.143%
2026-04-30	29.0000	33.6500	29.0000	30.6000	+28.033%	425	790	+8.235%
2026-04-29	24.6000	24.6000	23.3000	23.9000	-3.434%	123	554	+38.577%
2026-04-28	24.9500	24.9500	24.3500	24.7500	+1.852%	56	571	+33.818%
2026-04-27	24.3000	24.9800	23.9500	24.3000	-1.420%	10	549	+36.296%
2026-04-24	26.3500	26.3500	24.6500	24.6500	-5.844%	56	545	+34.361%
2026-04-21	26.1800	26.1800	26.1800	26.1800	+2.266%	1	510	+26.509%
2026-04-20	25.0000	25.6000	24.5500	25.6000	+6.979%	58	510	+29.375%
2026-04-17	23.5800	23.9300	23.5800	23.9300	-3.780%	5	491	+38.404%
2026-04-16	26.0000	26.0000	24.8700	24.8700	-4.162%	2	492	+33.172%
2026-04-15	26.1200	26.1200	25.9500	25.9500	-17.225%	2	492	+27.630%
2026-04-14	31.3500	31.3500	31.3500	31.3500	-7.631%	2	492	+5.646%
2026-04-13	34.0400	34.0400	33.9400	33.9400	-1.078%	6	494	-2.416%
2026-04-10	33.5000	34.3100	33.5000	34.3100	-2.942%	7	489	-3.468%
2026-04-09	34.1500	35.3500	34.1500	35.3500	-0.758%	4	492	-6.308%
2026-04-08	39.5000	41.4000	35.3000	35.6200	-26.632%	21	493	-7.019%
2026-04-07	48.3200	49.2900	48.3200	48.5500	+5.935%	31	495	-31.782%
2026-04-06	45.9500	46.8000	45.8300	45.8300	-4.521%	3	509	-27.733%
2026-04-02	51.5000	51.5000	48.0000	48.0000	+3.448%	59	500	-31.000%
2026-04-01	46.0400	47.0000	43.4800	46.4000	-5.306%	87	500	-28.621%
2026-03-31	55.5000	55.5000	49.0000	49.0000	-18.333%	29	430	-32.408%
2026-03-30	59.4000	61.6500	58.8000	60.0000	-5.467%	81	420	-44.800%
2026-03-27	58.0000	65.0000	58.0000	63.4700	+12.336%	287	354	-47.818%
2026-03-26	46.1000	57.2000	46.1000	56.5000	+39.851%	218	279	-41.381%
2026-03-25	40.1400	40.9000	40.1400	40.4000	-2.885%	16	86	-18.020%
2026-03-24	41.4000	42.0000	41.2500	41.6000	+5.051%	6	78	-20.385%
2026-03-23	39.7000	40.2500	38.9300	39.6000	-8.121%	29	0	-16.364%
2026-03-20	42.9500	43.1000	42.8500	43.1000	0.000%	50	0	-23.155%