Dark

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

EOD

Sep 17, 2026

13.20-7.042%(-1.00)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.7000	13.9300	13.0500	13.2000	-7.042%	46	4,592	0.000%
2026-09-16	13.5000	14.3000	13.0000	14.2000	-2.204%	32	4,583	-7.042%
2026-09-15	14.6100	15.0400	13.9400	14.5200	-1.559%	327	4,588	-9.091%
2026-09-14	16.0000	16.4000	14.4500	14.7500	-13.692%	240	4,769	-10.508%
2026-09-11	16.9000	17.1500	16.9000	17.0900	-8.999%	9	4,900	-22.762%
2026-09-10	16.6000	18.7800	16.6000	18.7800	+7.314%	68	4,900	-29.712%
2026-09-09	18.6500	19.1000	17.0000	17.5000	-22.737%	455	4,875	-24.571%
2026-09-08	21.3500	22.7500	21.2800	22.6500	+3.899%	22	4,972	-41.722%
2026-09-04	21.1100	22.1000	21.1100	21.8000	-0.819%	61	4,966	-39.450%
2026-09-03	22.7200	22.8000	21.4800	21.9800	-15.785%	39	4,966	-39.945%
2026-09-02	25.9000	26.3000	25.3300	26.1000	-11.073%	34	4,979	-49.425%
2026-09-01	34.2000	34.2000	28.4500	29.3500	-4.708%	853	4,994	-55.026%
2026-08-31	30.9000	30.9000	30.5000	30.8000	+1.751%	24	4,389	-57.143%
2026-08-28	28.5000	30.8000	28.5000	30.2700	-4.661%	15	4,388	-56.392%
2026-08-27	29.0700	32.3200	29.0700	31.7500	+1.763%	16	4,380	-58.425%
2026-08-26	33.6000	34.0000	29.8000	31.2000	-5.455%	38	4,379	-57.692%
2026-08-25	35.2000	35.2000	33.0000	33.0000	-8.460%	204	4,371	-60.000%
2026-08-24	38.5000	38.5000	36.0500	36.0500	-7.753%	522	4,170	-63.384%
2026-08-21	38.9000	39.2500	38.0000	39.0800	-7.874%	192	3,890	-66.223%
2026-08-20	40.5500	42.5500	40.4000	42.4200	+4.508%	807	3,801	-68.883%
2026-08-19	42.2000	42.5000	38.1800	40.5900	-1.481%	79	3,252	-67.480%
2026-08-18	36.0700	41.2000	36.0700	41.2000	+21.176%	436	3,242	-67.961%
2026-08-17	28.0000	34.0000	28.0000	34.0000	+23.188%	13	2,911	-61.176%
2026-08-14	26.9700	27.6000	26.9700	27.6000	-4.926%	5	2,906	-52.174%
2026-08-13	29.3900	29.6500	29.0300	29.0300	-7.929%	64	2,907	-54.530%
2026-08-12	27.0500	31.5300	27.0500	31.5300	+15.283%	44	2,897	-58.135%
2026-08-11	26.1000	27.3500	26.1000	27.3500	-5.690%	6	2,899	-51.737%
2026-08-10	27.5700	29.1000	27.2000	29.0000	-3.172%	15	2,899	-54.483%
2026-08-07	30.0000	30.2600	29.5400	29.9500	-5.192%	9	2,904	-55.927%
2026-08-06	31.5800	31.5900	31.5000	31.5900	-4.273%	72	2,902	-58.215%
2026-08-05	30.4000	33.0000	30.4000	33.0000	+6.041%	13	2,943	-60.000%
2026-08-04	32.5000	33.4500	31.1200	31.1200	-0.064%	27	2,942	-57.584%
2026-08-03	34.1500	34.1500	30.3300	31.1400	-20.154%	316	2,927	-57.611%
2026-07-31	42.2500	42.2500	39.0000	39.0000	-13.907%	20	3,068	-66.154%
2026-07-30	48.8500	50.0000	45.3000	45.3000	+29.911%	237	3,067	-70.861%
2026-07-29	33.8500	34.8700	32.2000	34.8700	+7.292%	6	2,929	-62.145%
2026-07-28	32.1400	33.9200	32.1400	32.5000	-1.931%	4	2,931	-59.385%
2026-07-27	31.3500	33.3500	31.0000	33.1400	+1.813%	211	2,931	-60.169%
2026-07-24	33.1000	33.1000	31.2000	32.5500	-1.721%	32	2,813	-59.447%
2026-07-23	31.6000	35.4500	31.6000	33.1200	+12.883%	15	2,811	-60.145%
2026-07-22	27.8000	29.3400	27.8000	29.3400	+14.030%	41	2,808	-55.010%
2026-07-21	26.3500	26.3500	25.7300	25.7300	-19.594%	3	2,788	-48.698%
2026-07-17	29.5000	32.0000	29.5000	32.0000	+25.245%	9	2,789	-58.750%
2026-07-16	23.8000	25.5500	23.8000	25.5500	+5.231%	486	2,789	-48.337%
2026-07-15	24.8000	24.8000	24.2800	24.2800	-6.435%	195	2,390	-45.634%
2026-07-14	27.8500	27.8500	25.2500	25.9500	-3.424%	129	2,563	-49.133%
2026-07-13	26.6500	26.9500	26.6500	26.8700	+4.961%	4	2,438	-50.875%
2026-07-10	23.9600	26.0000	23.9000	25.6000	-12.538%	38	2,440	-48.438%
2026-07-09	38.2500	38.2500	29.2700	29.2700	-5.884%	43	2,441	-54.903%
2026-07-08	31.1000	31.1000	31.1000	31.1000	+11.071%	1	2,438	-57.556%
2026-07-07	29.8000	30.2200	28.0000	28.0000	-14.294%	5	2,438	-52.857%
2026-07-06	34.3000	34.3500	32.6700	32.6700	-5.850%	7	2,438	-59.596%
2026-07-02	33.2300	35.0700	33.2300	34.7000	+21.754%	8	2,435	-61.960%
2026-07-01	32.4000	32.4000	26.4000	28.5000	-29.016%	31	2,435	-53.684%
2026-06-30	41.4000	41.8000	40.1500	40.1500	+4.016%	6	2,436	-67.123%
2026-06-29	39.8600	39.8600	38.3500	38.6000	-6.311%	13	2,436	-65.803%
2026-06-26	42.1200	42.1200	41.2000	41.2000	-6.576%	6	2,438	-67.961%
2026-06-25	41.5000	44.7600	41.5000	44.1000	+10.804%	6	2,438	-70.068%
2026-06-24	39.4000	40.9500	39.0500	39.8000	+1.272%	30	2,436	-66.834%
2026-06-23	39.2400	39.3000	38.2500	39.3000	+0.255%	55	2,435	-66.412%
2026-06-22	38.8500	39.3000	38.8500	39.2000	+4.533%	4	2,436	-66.327%
2026-06-18	37.0800	39.2500	36.6000	37.5000	+5.753%	8	2,454	-64.800%
2026-06-17	32.4400	35.6500	32.4400	35.4600	+13.472%	31	2,454	-62.775%
2026-06-16	30.3000	31.2500	30.3000	31.2500	-3.011%	7	2,454	-57.760%
2026-06-15	34.5500	34.5500	31.0900	32.2200	-19.551%	18	2,459	-59.032%
2026-06-12	38.6000	40.6500	38.6000	40.0500	+1.392%	16	2,456	-67.041%
2026-06-11	40.2900	42.5500	39.4300	39.5000	+3.620%	334	2,447	-66.582%
2026-06-10	34.5000	38.3000	34.5000	38.1200	+9.226%	68	2,348	-65.373%
2026-06-09	34.1200	34.9000	34.1200	34.9000	-0.286%	3	2,347	-62.178%
2026-06-08	36.0000	37.0000	34.1000	35.0000	+2.279%	135	2,346	-62.286%
2026-06-05	27.9000	35.8900	27.9000	34.2200	+39.162%	318	2,357	-61.426%
2026-06-04	24.7900	25.2000	24.3000	24.5900	-11.323%	34	2,153	-46.320%
2026-06-03	29.9700	29.9700	27.5000	27.7300	-11.968%	20	2,134	-52.398%
2026-06-02	30.6000	31.5000	30.5000	31.5000	-2.113%	4	2,139	-58.095%
2026-06-01	27.6500	32.1800	27.6500	32.1800	+25.214%	112	2,141	-58.981%
2026-05-29	26.0600	26.0600	25.6600	25.7000	+2.431%	8	2,111	-48.638%
2026-05-28	25.8000	26.0000	24.6000	25.0900	-1.492%	4	2,114	-47.389%
2026-05-27	27.9700	27.9700	25.2700	25.4700	-10.317%	15	2,114	-48.174%
2026-05-22	28.3100	28.7500	28.2200	28.4000	-2.573%	590	2,109	-53.521%
2026-05-21	31.7500	31.7500	28.7500	29.1500	-5.968%	7	1,617	-54.717%
2026-05-19	30.1200	31.0000	29.5200	31.0000	+3.506%	6	1,617	-57.419%
2026-05-18	30.5500	30.5500	29.4500	29.9500	+1.525%	69	1,616	-55.927%
2026-05-15	29.1300	29.5000	29.1300	29.5000	+2.431%	9	1,616	-55.254%
2026-05-14	29.7500	29.7500	28.1500	28.8000	-0.690%	11	1,574	-54.167%
2026-05-13	32.5600	32.5600	28.9500	29.0000	-7.407%	23	1,566	-54.483%
2026-05-12	31.7000	31.7000	31.2700	31.3200	-2.125%	10	1,566	-57.854%
2026-05-11	31.5000	32.1000	31.1100	32.0000	+5.611%	17	1,566	-58.750%
2026-05-08	30.0000	31.2300	29.6300	30.3000	+2.538%	21	1,564	-56.436%
2026-05-07	29.0000	29.9000	28.1500	29.5500	-1.171%	72	1,560	-55.330%
2026-05-06	31.2500	32.0200	29.4500	29.9000	-3.766%	35	1,510	-55.853%
2026-05-05	31.4000	32.2000	31.0000	31.0700	+2.541%	220	1,509	-57.515%
2026-05-04	32.5000	32.8400	30.2000	30.3000	-3.810%	247	1,391	-56.436%
2026-05-01	31.1500	32.1900	30.5000	31.5000	+2.941%	1,503	790	-58.095%
2026-04-30	29.0000	33.6500	29.0000	30.6000	+28.033%	425	790	-56.863%
2026-04-29	24.6000	24.6000	23.3000	23.9000	-3.434%	123	554	-44.770%
2026-04-28	24.9500	24.9500	24.3500	24.7500	+1.852%	56	571	-46.667%
2026-04-27	24.3000	24.9800	23.9500	24.3000	-1.420%	10	549	-45.679%
2026-04-24	26.3500	26.3500	24.6500	24.6500	-5.844%	56	545	-46.450%
2026-04-21	26.1800	26.1800	26.1800	26.1800	+2.266%	1	510	-49.580%
2026-04-20	25.0000	25.6000	24.5500	25.6000	+6.979%	58	510	-48.438%
2026-04-17	23.5800	23.9300	23.5800	23.9300	-3.780%	5	491	-44.839%
2026-04-16	26.0000	26.0000	24.8700	24.8700	-4.162%	2	492	-46.924%
2026-04-15	26.1200	26.1200	25.9500	25.9500	-17.225%	2	492	-49.133%
2026-04-14	31.3500	31.3500	31.3500	31.3500	-7.631%	2	492	-57.895%
2026-04-13	34.0400	34.0400	33.9400	33.9400	-1.078%	6	494	-61.108%
2026-04-10	33.5000	34.3100	33.5000	34.3100	-2.942%	7	489	-61.527%
2026-04-09	34.1500	35.3500	34.1500	35.3500	-0.758%	4	492	-62.659%
2026-04-08	39.5000	41.4000	35.3000	35.6200	-26.632%	21	493	-62.942%
2026-04-07	48.3200	49.2900	48.3200	48.5500	+5.935%	31	495	-72.812%
2026-04-06	45.9500	46.8000	45.8300	45.8300	-4.521%	3	509	-71.198%
2026-04-02	51.5000	51.5000	48.0000	48.0000	+3.448%	59	500	-72.500%
2026-04-01	46.0400	47.0000	43.4800	46.4000	-5.306%	87	500	-71.552%
2026-03-31	55.5000	55.5000	49.0000	49.0000	-18.333%	29	430	-73.061%
2026-03-30	59.4000	61.6500	58.8000	60.0000	-5.467%	81	420	-78.000%
2026-03-27	58.0000	65.0000	58.0000	63.4700	+12.336%	287	354	-79.203%
2026-03-26	46.1000	57.2000	46.1000	56.5000	+39.851%	218	279	-76.637%
2026-03-25	40.1400	40.9000	40.1400	40.4000	-2.885%	16	86	-67.327%
2026-03-24	41.4000	42.0000	41.2500	41.6000	+5.051%	6	78	-68.269%
2026-03-23	39.7000	40.2500	38.9300	39.6000	-8.121%	29	0	-66.667%
2026-03-20	42.9500	43.1000	42.8500	43.1000	0.000%	50	0	-69.374%