Dark

META20270319P510
META Mar 19 2027 510.00 Put (META270319P00510000)
option OPRA

EOD

Sep 17, 2026

14.90-8.308%(-1.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.5500	15.5500	14.9000	14.9000	-8.308%	4	898	0.000%
2026-09-16	15.2000	16.2500	15.2000	16.2500	-0.612%	6	900	-8.308%
2026-09-15	16.7100	16.7100	16.3500	16.3500	-2.096%	2	897	-8.869%
2026-09-14	19.2800	19.6500	16.6000	16.7000	-13.695%	9	897	-10.778%
2026-09-11	19.0000	19.3500	19.0000	19.3500	-1.426%	6	900	-22.997%
2026-09-10	18.9500	19.6300	18.9500	19.6300	+0.925%	4	903	-24.096%
2026-09-09	20.5500	20.5500	19.4500	19.4500	-23.425%	7	905	-23.393%
2026-09-08	24.1700	25.6500	23.8000	25.4000	+1.195%	138	905	-41.339%
2026-09-04	25.3800	25.3800	25.1000	25.1000	+2.033%	2	915	-40.637%
2026-09-03	24.7500	25.5000	24.0900	24.6000	-16.751%	74	915	-39.431%
2026-09-02	28.6200	29.5500	28.6200	29.5500	-8.655%	16	902	-49.577%
2026-09-01	35.5000	35.5000	32.0000	32.3500	-5.685%	3	894	-53.941%
2026-08-31	34.3000	34.3000	34.3000	34.3000	+0.587%	2	893	-56.560%
2026-08-28	32.0000	34.5000	32.0000	34.1000	-5.801%	7	893	-56.305%
2026-08-27	33.0000	36.2000	33.0000	36.2000	+3.429%	4	895	-58.840%
2026-08-26	36.2500	36.2500	34.8500	35.0000	-8.257%	12	893	-57.429%
2026-08-25	38.1500	38.1500	38.1500	38.1500	-4.981%	6	891	-60.944%
2026-08-24	40.2000	40.2000	40.1500	40.1500	-6.736%	10	890	-62.889%
2026-08-21	43.0500	43.0500	43.0500	43.0500	-8.013%	3	895	-65.389%
2026-08-20	43.8000	46.9000	43.8000	46.8000	+6.364%	44	892	-68.162%
2026-08-19	46.3900	46.3900	43.4500	44.0000	-2.439%	6	887	-66.136%
2026-08-18	39.5800	45.1000	39.5800	45.1000	+30.498%	6	882	-66.962%
2026-08-17	33.5000	34.6800	33.5000	34.5600	+9.924%	302	880	-56.887%
2026-08-13	31.4400	31.4400	31.4400	31.4400	-7.229%	3	578	-52.608%
2026-08-12	31.1200	33.8900	31.1200	33.8900	+16.460%	4	579	-56.034%
2026-08-11	28.9000	29.1000	28.9000	29.1000	-8.806%	4	576	-48.797%
2026-08-10	32.0900	32.0900	31.9100	31.9100	-8.646%	4	577	-53.306%
2026-08-06	34.9300	34.9300	34.9300	34.9300	-1.882%	2	581	-57.343%
2026-08-04	36.4400	36.9400	35.2300	35.6000	+4.614%	22	581	-58.146%
2026-08-03	34.7400	34.7400	33.7800	34.0300	-25.127%	19	560	-56.215%
2026-07-31	45.4500	45.4500	45.4500	45.4500	-10.142%	1	557	-67.217%
2026-07-30	52.8800	53.5500	50.5800	50.5800	+40.033%	8	556	-70.542%
2026-07-29	36.1200	36.1200	36.1200	36.1200	-0.221%	4	548	-58.749%
2026-07-28	35.9000	36.2000	35.9000	36.2000	-0.495%	11	548	-58.840%
2026-07-27	34.1100	36.3800	34.1100	36.3800	+32.871%	15	548	-59.043%
2026-07-16	27.3800	27.3800	27.3800	27.3800	-0.291%	10	535	-45.581%
2026-07-15	27.5000	27.5000	27.4600	27.4600	-0.218%	2	531	-45.739%
2026-07-10	26.4600	28.1700	26.2500	27.5200	-16.225%	124	530	-45.858%
2026-07-09	33.4700	33.4700	32.8500	32.8500	-6.809%	13	472	-54.642%
2026-07-08	35.2500	35.2500	35.2500	35.2500	+10.329%	1	471	-57.730%
2026-07-07	32.0500	32.0500	30.1800	31.9500	-12.177%	14	471	-53.365%
2026-07-06	37.7800	37.7800	36.3100	36.3800	-5.013%	78	482	-59.043%
2026-07-02	35.5000	38.5000	35.4500	38.3000	+25.163%	19	453	-61.097%
2026-07-01	30.0000	30.8700	29.1100	30.6000	-29.671%	18	453	-51.307%
2026-06-30	45.3300	45.3300	43.4000	43.5100	+1.304%	23	458	-65.755%
2026-06-29	42.5500	42.9500	42.4000	42.9500	-12.168%	53	453	-65.308%
2026-06-25	47.1500	48.9000	47.1500	48.9000	+12.130%	6	402	-69.530%
2026-06-24	43.1500	43.6100	41.9000	43.6100	+2.323%	82	397	-65.834%
2026-06-23	41.7000	42.8100	41.0000	42.6200	-0.421%	17	392	-65.040%
2026-06-22	43.8400	43.8400	42.8000	42.8000	+1.905%	2	385	-65.187%
2026-06-18	42.0000	42.0000	42.0000	42.0000	+9.119%	2	358	-64.524%
2026-06-17	37.0000	38.6600	37.0000	38.4900	+10.318%	25	358	-61.289%
2026-06-15	34.8900	34.8900	34.8900	34.8900	-21.384%	1	358	-57.294%
2026-06-12	44.3800	44.3800	44.3800	44.3800	-3.939%	1	357	-66.426%
2026-06-11	44.8200	46.2000	44.8200	46.2000	+13.514%	13	356	-67.749%
2026-06-10	40.7000	40.7000	40.7000	40.7000	+4.762%	1	351	-63.391%
2026-06-09	38.8500	38.8500	38.8500	38.8500	+1.436%	2	350	-61.647%
2026-06-08	38.6500	38.6500	37.4000	38.3000	+38.267%	21	348	-61.097%
2026-06-04	27.3500	27.7000	27.3000	27.7000	-13.573%	6	327	-46.209%
2026-06-03	31.6000	32.2000	31.5500	32.0500	-4.328%	7	322	-53.510%
2026-06-02	35.5000	35.5000	33.4500	33.5000	-1.180%	4	322	-55.522%
2026-06-01	32.7500	33.9000	32.7500	33.9000	+21.724%	16	319	-56.047%
2026-05-29	28.0600	28.7800	27.8500	27.8500	+1.642%	4	306	-46.499%
2026-05-28	27.8100	27.8100	27.4000	27.4000	-10.545%	21	307	-45.620%
2026-05-27	30.7700	30.7700	30.6300	30.6300	-2.452%	8	294	-51.355%
2026-05-22	31.1000	31.4000	31.0600	31.4000	-1.875%	42	292	-52.548%
2026-05-21	31.6000	32.0000	31.6000	32.0000	-1.991%	3	290	-53.438%
2026-05-20	34.5000	34.5000	32.6500	32.6500	-1.360%	30	290	-54.364%
2026-05-19	33.1000	33.1000	33.1000	33.1000	+4.252%	1	299	-54.985%
2026-05-15	32.4500	32.4500	31.7500	31.7500	-1.459%	2	299	-53.071%
2026-05-13	32.4500	32.4500	32.2200	32.2200	-8.544%	2	298	-53.755%
2026-05-11	34.2700	35.2300	34.2700	35.2300	+4.138%	3	299	-57.707%
2026-05-08	32.9500	33.8800	32.9500	33.8300	+5.719%	5	300	-55.956%
2026-05-07	32.0000	32.0000	32.0000	32.0000	-0.837%	1	299	-53.438%
2026-05-06	35.5000	35.5000	32.2700	32.2700	-5.088%	2	298	-53.827%
2026-05-05	34.0000	34.0000	34.0000	34.0000	+2.256%	1	298	-56.176%
2026-05-04	35.6300	35.8500	32.9500	33.2500	-2.664%	73	299	-55.188%
2026-05-01	34.0000	34.4700	33.3500	34.1600	+3.109%	11	268	-56.382%
2026-04-30	36.5500	36.5500	33.1300	33.1300	+27.669%	3	268	-55.026%
2026-04-29	26.5200	26.5200	25.9500	25.9500	-2.991%	2	267	-42.582%
2026-04-28	26.7500	26.7500	26.7500	26.7500	+0.943%	2	266	-44.299%
2026-04-27	26.3000	26.5000	26.3000	26.5000	-10.230%	3	264	-43.774%
2026-04-23	29.5200	29.5200	29.5200	29.5200	+6.763%	1	263	-49.526%
2026-04-21	27.6800	27.6800	27.6500	27.6500	-0.181%	4	260	-46.112%
2026-04-20	26.9800	27.7000	26.5500	27.7000	+7.992%	14	260	-46.209%
2026-04-17	26.2000	26.2000	25.6500	25.6500	-11.521%	4	254	-41.910%
2026-04-15	28.9600	28.9900	28.9600	28.9900	-5.323%	2	252	-48.603%
2026-04-14	33.2400	33.2400	30.3700	30.6200	-18.672%	69	250	-51.339%
2026-04-10	37.2900	37.6500	37.2900	37.6500	-3.139%	42	188	-60.425%
2026-04-09	38.8700	38.8700	38.8700	38.8700	-3.596%	1	188	-61.667%
2026-04-08	41.4900	43.7400	40.2000	40.3200	-23.737%	54	187	-63.046%
2026-04-07	52.6000	52.8700	52.6000	52.8700	+5.529%	3	187	-71.818%
2026-04-06	49.5000	50.6100	49.5000	50.1000	-3.654%	108	188	-70.259%
2026-04-02	55.0300	55.1200	52.0000	52.0000	+4.000%	65	127	-71.346%
2026-04-01	50.0300	50.0400	49.9700	50.0000	-7.063%	15	127	-70.200%
2026-03-31	53.8500	53.8500	53.8000	53.8000	-15.236%	4	131	-72.305%
2026-03-30	63.7300	63.7300	63.4700	63.4700	-7.881%	10	128	-76.524%
2026-03-27	63.9400	69.5800	63.8900	68.9000	+13.155%	31	113	-78.374%
2026-03-26	50.4500	61.4500	50.4500	60.8900	+34.415%	96	111	-75.530%
2026-03-24	45.7500	46.0000	44.8000	45.3000	-2.265%	8	21	-67.108%
2026-03-20	46.3500	46.3500	46.3500	46.3500	0.000%	15	0	-67.853%