Dark

META20270319P520
META Mar 19 2027 520.00 Put (META270319P00520000)
option OPRA

EOD

Sep 17, 2026

16.22-10.387%(-1.88)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.6300	17.6300	16.2200	16.2200	-10.387%	25	1,077	0.000%
2026-09-16	17.2500	18.1000	17.2500	18.1000	-0.275%	105	1,065	-10.387%
2026-09-15	18.7000	18.9800	18.1500	18.1500	-2.941%	7	1,139	-10.634%
2026-09-14	19.8500	19.8500	18.3500	18.7000	-13.426%	10	1,139	-13.262%
2026-09-11	21.1600	21.6000	21.1600	21.6000	-7.692%	74	1,144	-24.907%
2026-09-10	23.0500	23.4000	21.4000	23.4000	+5.405%	96	1,089	-30.684%
2026-09-09	23.2500	23.2500	21.5900	22.2000	-19.273%	32	1,038	-26.937%
2026-09-08	27.3300	27.5500	27.0000	27.5000	-0.181%	40	1,032	-41.018%
2026-09-04	27.6000	28.0500	27.5500	27.5500	-0.362%	4	1,052	-41.125%
2026-09-03	27.8000	28.7000	26.9200	27.6500	-15.184%	14	1,052	-41.338%
2026-09-02	31.5000	32.8000	31.5000	32.6000	-9.895%	10	1,056	-50.245%
2026-09-01	38.7000	38.7000	35.2000	36.1800	-4.159%	34	1,056	-55.169%
2026-08-31	38.2500	38.2500	37.7500	37.7500	+0.133%	13	1,047	-57.033%
2026-08-28	36.5000	38.0500	36.4000	37.7000	-5.868%	85	1,038	-56.976%
2026-08-27	36.6500	40.1500	36.6500	40.0500	+2.430%	10	1,025	-59.501%
2026-08-26	40.1000	41.7500	36.8500	39.1000	-8.108%	21	1,024	-58.517%
2026-08-25	42.6000	42.6000	42.5500	42.5500	-4.015%	4	1,019	-61.880%
2026-08-24	47.3000	47.4500	44.3300	44.3300	-5.981%	64	1,015	-63.411%
2026-08-21	47.4500	47.5200	46.7000	47.1500	-5.606%	13	975	-65.599%
2026-08-18	47.9500	50.0000	45.3800	49.9500	+23.823%	197	970	-67.528%
2026-08-17	36.4800	41.1200	36.4800	40.3400	+18.997%	33	902	-59.792%
2026-08-14	33.9000	33.9000	33.9000	33.9000	-9.188%	1	870	-52.153%
2026-08-12	35.0000	37.4000	35.0000	37.3300	+15.039%	4	869	-56.550%
2026-08-11	32.2000	32.6800	32.2000	32.4500	-9.610%	27	868	-50.015%
2026-08-10	34.0000	35.9000	34.0000	35.9000	-1.778%	16	843	-54.819%
2026-08-07	36.9500	36.9500	36.5500	36.5500	-4.594%	2	840	-55.622%
2026-08-06	38.5500	38.5500	38.3100	38.3100	-0.751%	4	840	-57.661%
2026-08-05	35.9000	40.0000	35.9000	38.6000	-1.531%	5	836	-57.979%
2026-08-04	40.1500	40.1500	39.2000	39.2000	+4.089%	8	836	-58.622%
2026-08-03	39.0000	39.0000	36.8500	37.6600	-23.299%	3	833	-56.930%
2026-07-31	49.3100	51.5400	48.7500	49.1000	-13.905%	243	830	-66.965%
2026-07-30	59.0500	59.0500	55.4600	57.0300	+39.608%	51	745	-71.559%
2026-07-29	40.3900	40.9000	40.3900	40.8500	+2.125%	28	734	-60.294%
2026-07-24	40.2000	40.2000	38.8200	40.0000	-2.368%	8	709	-59.450%
2026-07-23	40.9700	40.9700	40.9700	40.9700	+15.084%	1	714	-60.410%
2026-07-22	34.8500	35.6000	34.8500	35.6000	+11.950%	6	715	-54.438%
2026-07-21	31.8000	31.8000	31.8000	31.8000	-8.331%	1	716	-48.994%
2026-07-17	34.9000	34.9000	34.6800	34.6900	+19.745%	3	715	-53.243%
2026-07-16	28.9700	28.9700	28.9700	28.9700	-4.798%	1	718	-44.011%
2026-07-15	30.4300	30.4300	30.4300	30.4300	-0.066%	3	719	-46.697%
2026-07-13	30.4000	30.4500	30.4000	30.4500	+1.432%	10	716	-46.732%
2026-07-10	29.4500	30.8500	29.4500	30.0200	-20.181%	107	716	-45.969%
2026-07-08	38.2000	38.2300	37.5100	37.6100	-0.634%	146	673	-56.873%
2026-07-06	41.3000	41.4200	37.6000	37.8500	-8.575%	80	651	-57.147%
2026-07-02	36.3500	41.5500	36.3500	41.4000	+21.194%	121	609	-60.821%
2026-07-01	37.3700	37.5500	31.9000	34.1600	-26.411%	26	609	-52.518%
2026-06-29	47.7200	47.7200	46.2000	46.4200	-12.990%	94	609	-65.058%
2026-06-25	53.9500	53.9500	53.0500	53.3500	+15.802%	3	603	-69.597%
2026-06-24	46.0700	46.0700	46.0700	46.0700	-1.874%	1	601	-64.793%
2026-06-23	45.9300	46.9500	45.9300	46.9500	+0.751%	2	600	-65.453%
2026-06-22	48.1000	48.1000	46.6000	46.6000	+6.587%	3	600	-65.193%
2026-06-18	43.7200	43.7200	43.7200	43.7200	+4.769%	1	596	-62.900%
2026-06-17	41.7300	41.7300	41.7300	41.7300	+7.000%	1	596	-61.131%
2026-06-16	39.0000	39.0000	39.0000	39.0000	-19.037%	7	596	-58.410%
2026-06-11	48.1600	48.1700	48.1600	48.1700	+8.247%	3	596	-66.328%
2026-06-10	44.4500	44.5000	44.4500	44.5000	+8.141%	2	593	-63.551%
2026-06-09	39.5600	43.4000	39.5600	41.1500	-1.884%	5	593	-60.583%
2026-06-08	41.8200	42.1500	40.7300	41.9400	+0.696%	33	591	-61.326%
2026-06-05	33.1500	41.6500	33.1500	41.6500	+29.468%	2	579	-61.056%
2026-06-04	32.1700	32.1700	32.1700	32.1700	-3.102%	1	578	-49.580%
2026-06-03	35.1000	35.4500	33.2000	33.2000	-9.905%	12	578	-51.145%
2026-06-02	38.1000	38.1000	36.8500	36.8500	+0.272%	23	593	-55.984%
2026-06-01	34.2000	36.7500	34.2000	36.7500	+18.319%	57	596	-55.864%
2026-05-29	31.6000	31.6000	31.0600	31.0600	+0.194%	2	543	-47.778%
2026-05-27	33.6500	33.6500	31.0000	31.0000	-10.663%	4	543	-47.677%
2026-05-26	34.6000	34.7000	34.6000	34.7000	+1.789%	3	541	-53.256%
2026-05-22	34.5700	34.9000	34.0900	34.0900	-8.728%	11	541	-52.420%
2026-05-19	37.3500	37.3500	37.3500	37.3500	+2.049%	1	533	-56.573%
2026-05-18	36.6500	36.6500	36.6000	36.6000	+3.099%	41	534	-55.683%
2026-05-15	36.6800	36.6800	35.5000	35.5000	+2.100%	2	534	-54.310%
2026-05-14	34.7700	34.7700	34.7700	34.7700	-1.334%	1	534	-53.351%
2026-05-13	35.2400	35.2400	35.2400	35.2400	-8.586%	1	534	-53.973%
2026-05-11	37.9300	38.5500	37.1800	38.5500	+6.935%	16	534	-57.925%
2026-05-08	35.9000	36.5500	35.9000	36.0500	+2.125%	8	533	-55.007%
2026-05-07	34.1900	35.4500	34.0000	35.3000	-2.216%	46	531	-54.051%
2026-05-06	36.9000	36.9000	35.8000	36.1000	-3.733%	16	509	-55.069%
2026-05-05	38.4500	38.4500	37.4500	37.5000	+2.768%	175	511	-56.747%
2026-05-04	38.6500	39.4000	36.1500	36.4900	+0.247%	57	384	-55.549%
2026-05-01	36.9500	38.1100	36.4000	36.4000	-0.952%	16	343	-55.440%
2026-04-30	38.2300	40.2200	36.7500	36.7500	+28.947%	10	343	-55.864%
2026-04-29	28.5500	28.5500	28.5000	28.5000	-1.554%	2	336	-43.088%
2026-04-28	30.2800	30.2800	28.9500	28.9500	+0.347%	4	335	-43.972%
2026-04-27	28.2500	29.0000	28.2500	28.8500	-8.904%	49	334	-43.778%
2026-04-23	30.8700	31.6700	30.8700	31.6700	+2.725%	6	329	-48.784%
2026-04-21	30.6700	30.8300	30.6700	30.8300	+2.938%	6	325	-47.389%
2026-04-20	29.2000	29.9500	29.2000	29.9500	+7.348%	3	325	-45.843%
2026-04-17	28.4800	28.4800	27.9000	27.9000	-6.376%	3	324	-41.864%
2026-04-16	29.8000	29.8000	29.8000	29.8000	-4.487%	1	325	-45.570%
2026-04-15	31.3900	31.3900	31.2000	31.2000	-6.866%	2	324	-48.013%
2026-04-14	33.5000	33.5000	33.5000	33.5000	-16.584%	2	323	-51.582%
2026-04-10	40.2100	40.3300	40.1600	40.1600	-2.878%	43	325	-59.612%
2026-04-09	41.4000	42.3700	39.6800	41.3500	-2.014%	11	286	-60.774%
2026-04-08	45.3400	47.0800	42.2000	42.2000	-22.824%	3	283	-61.564%
2026-04-07	56.0000	56.5400	54.6800	54.6800	+0.700%	74	282	-70.337%
2026-04-06	53.7200	54.3000	53.7200	54.3000	-6.055%	3	256	-70.129%
2026-03-31	61.0500	61.0500	57.8000	57.8000	-15.988%	3	256	-71.938%
2026-03-30	69.3000	70.3500	68.8000	68.8000	-6.964%	22	257	-76.424%
2026-03-27	69.9000	74.3600	69.8900	73.9500	+14.740%	82	238	-78.066%
2026-03-26	54.6500	66.7600	54.6500	64.4500	+31.665%	124	181	-74.833%
2026-03-24	49.1000	49.1000	48.9500	48.9500	-2.100%	50	65	-66.864%
2026-03-20	50.0000	50.0000	50.0000	50.0000	0.000%	15	0	-67.560%