Dark

META20270319P530
META Mar 19 2027 530.00 Put (META270319P00530000)
option OPRA

EOD

Sep 17, 2026

18.22-8.672%(-1.73)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.8500	19.8500	18.2200	18.2200	-8.672%	225	1,015	0.000%
2026-09-16	19.9400	20.4000	19.9400	19.9500	-2.445%	6	1,139	-8.672%
2026-09-15	21.1000	21.3500	20.3600	20.4500	-3.991%	73	1,139	-10.905%
2026-09-14	21.9000	21.9000	20.6000	21.3000	-9.937%	106	1,112	-14.460%
2026-09-11	23.8000	23.8500	23.6500	23.6500	-9.733%	12	1,024	-22.960%
2026-09-10	25.4000	26.2000	23.8000	26.2000	+6.504%	125	1,024	-30.458%
2026-09-09	25.8300	25.8300	24.2000	24.6000	-19.344%	34	966	-25.935%
2026-09-08	30.2000	30.5500	30.1500	30.5000	-0.651%	17	974	-40.262%
2026-09-04	31.0000	31.0000	30.7000	30.7000	-0.486%	3	963	-40.651%
2026-09-03	31.7000	31.7000	29.8000	30.8500	-14.186%	15	963	-40.940%
2026-09-02	37.4500	37.6000	35.0300	35.9500	-10.237%	49	959	-49.318%
2026-09-01	42.8500	42.8500	38.2500	40.0500	-4.869%	11	960	-54.507%
2026-08-31	42.5000	42.5000	42.0000	42.1000	+0.838%	80	964	-56.722%
2026-08-28	40.7500	42.2000	40.7500	41.7500	-5.006%	8	935	-56.359%
2026-08-27	39.5500	43.9500	39.5500	43.9500	+2.735%	6	933	-58.544%
2026-08-26	39.6500	46.1100	39.6500	42.7800	-8.979%	58	932	-57.410%
2026-08-25	47.0000	47.0000	47.0000	47.0000	-3.610%	1	899	-61.234%
2026-08-24	48.5000	48.8000	48.5000	48.7600	-5.796%	22	900	-62.633%
2026-08-21	52.0000	52.1000	51.3000	51.7600	-6.317%	23	898	-64.799%
2026-08-20	55.6000	55.6000	55.2500	55.2500	+6.763%	8	895	-67.023%
2026-08-19	55.8800	55.8800	51.1000	51.7500	-3.989%	11	888	-64.792%
2026-08-18	52.5000	53.9000	50.4000	53.9000	+20.961%	46	878	-66.197%
2026-08-17	41.0000	45.6000	41.0000	44.5600	+17.418%	15	849	-59.111%
2026-08-14	38.0000	38.0000	37.9500	37.9500	-3.753%	26	851	-51.989%
2026-08-13	39.9000	39.9000	39.4300	39.4300	+0.229%	62	848	-53.792%
2026-08-12	38.0400	39.3400	38.0400	39.3400	+12.080%	2	795	-53.686%
2026-08-11	35.5000	35.5000	35.1000	35.1000	-11.252%	4	795	-48.091%
2026-08-10	39.3500	39.5500	39.0600	39.5500	-2.826%	6	793	-53.932%
2026-08-07	39.8500	40.8500	39.8500	40.7000	-6.566%	68	790	-55.233%
2026-08-05	43.6000	43.6000	43.5600	43.5600	+6.296%	7	722	-58.173%
2026-08-03	44.3500	44.3500	40.9800	40.9800	-25.694%	7	715	-55.539%
2026-07-31	51.8000	55.2500	51.8000	55.1500	-8.692%	23	720	-66.963%
2026-07-30	61.7600	64.0000	59.7200	60.4000	+45.718%	79	720	-69.834%
2026-07-27	41.5500	41.5500	41.4500	41.4500	-4.844%	2	656	-56.043%
2026-07-23	43.5600	43.5600	43.5600	43.5600	+5.268%	3	656	-58.173%
2026-07-17	39.0900	41.3800	39.0900	41.3800	+26.777%	3	653	-55.969%
2026-07-16	32.5000	32.6400	32.5000	32.6400	-3.489%	3	653	-44.179%
2026-07-14	33.4700	33.8900	33.4700	33.8200	+1.562%	15	652	-46.127%
2026-07-13	34.1500	34.1500	33.2500	33.3000	-2.289%	6	638	-45.285%
2026-07-10	32.5000	34.0800	32.5000	34.0800	-15.852%	21	639	-46.538%
2026-07-09	41.5600	41.5600	40.4800	40.5000	+5.332%	126	649	-55.012%
2026-07-07	39.5100	39.5100	38.4500	38.4500	-12.215%	28	595	-52.614%
2026-07-06	45.1000	45.3500	43.8000	43.8000	+0.690%	23	577	-58.402%
2026-07-02	39.7500	43.6000	39.7500	43.5000	+17.030%	12	565	-58.115%
2026-07-01	42.0000	42.0000	37.1000	37.1700	-32.541%	19	565	-50.982%
2026-06-26	55.1400	55.1400	55.1000	55.1000	-3.839%	4	552	-66.933%
2026-06-25	58.7200	58.7200	55.4000	57.3000	+14.143%	7	550	-68.202%
2026-06-23	50.0800	50.2000	50.0800	50.2000	+3.335%	2	548	-63.705%
2026-06-18	48.5500	48.7700	48.5500	48.5800	-5.670%	4	538	-62.495%
2026-06-17	46.8500	51.5000	46.7000	51.5000	+15.161%	12	538	-64.621%
2026-06-15	44.7200	44.7200	44.7200	44.7200	-13.917%	1	538	-59.258%
2026-06-12	52.5100	52.5100	51.9500	51.9500	-1.703%	3	537	-64.928%
2026-06-11	53.2400	54.2500	52.8500	52.8500	+8.857%	9	537	-65.525%
2026-06-10	47.0000	48.5500	47.0000	48.5500	+5.429%	10	533	-62.472%
2026-06-09	43.8000	46.0500	43.5000	46.0500	+2.676%	7	528	-60.434%
2026-06-08	45.2500	45.4900	44.8500	44.8500	+32.028%	7	530	-59.376%
2026-06-04	33.9700	33.9700	33.9700	33.9700	-11.881%	1	524	-46.364%
2026-06-03	39.3000	39.3000	37.8500	38.5500	-8.801%	8	523	-52.737%
2026-06-02	42.2700	42.2700	42.2700	42.2700	+0.643%	1	521	-56.896%
2026-06-01	39.1500	42.0000	38.7000	42.0000	+22.200%	14	521	-56.619%
2026-05-29	34.3700	34.3700	34.3700	34.3700	-0.203%	1	507	-46.989%
2026-05-27	34.4400	34.4400	34.4400	34.4400	-12.031%	1	507	-47.096%
2026-05-20	40.0000	40.0000	39.1500	39.1500	+0.128%	27	507	-53.461%
2026-05-18	38.7600	39.1000	38.7600	39.1000	+0.773%	2	496	-53.402%
2026-05-15	38.8000	38.9900	38.8000	38.8000	-0.666%	3	496	-53.041%
2026-05-13	39.0600	39.0600	39.0600	39.0600	-4.615%	6	495	-53.354%
2026-05-12	40.9700	40.9700	40.9500	40.9500	-1.563%	6	497	-55.507%
2026-05-11	41.6000	41.6000	41.0500	41.6000	+5.584%	11	497	-56.202%
2026-05-08	39.2000	40.0500	39.1000	39.4000	+1.285%	13	486	-53.756%
2026-05-07	37.3500	38.9000	37.2000	38.9000	-0.892%	6	485	-53.162%
2026-05-06	38.9200	39.5000	38.9200	39.2500	-6.100%	71	485	-53.580%
2026-05-05	40.0500	42.0000	40.0500	41.8000	+4.893%	8	411	-56.411%
2026-05-04	40.6500	40.6500	39.8500	39.8500	-0.499%	3	411	-54.279%
2026-05-01	40.5500	40.5500	39.6500	40.0500	+1.418%	8	412	-54.507%
2026-04-30	41.8000	41.8000	39.4900	39.4900	+28.090%	9	412	-53.862%
2026-04-29	31.1600	31.1600	30.8300	30.8300	-2.127%	3	407	-40.902%
2026-04-28	31.5000	31.5000	31.5000	31.5000	+1.744%	1	408	-42.159%
2026-04-27	31.1000	32.0000	30.9600	30.9600	-7.166%	123	407	-41.150%
2026-04-20	32.4800	33.3500	32.4800	33.3500	+10.430%	9	329	-45.367%
2026-04-17	30.2000	30.2000	30.2000	30.2000	-7.020%	2	327	-39.669%
2026-04-16	32.7200	32.7200	32.4000	32.4800	-9.778%	5	325	-43.904%
2026-04-14	36.9000	36.9000	36.0000	36.0000	-13.253%	34	322	-49.389%
2026-04-13	41.5000	41.5000	41.5000	41.5000	-5.896%	1	319	-56.096%
2026-04-10	43.5500	44.1000	42.6000	44.1000	-0.631%	18	320	-58.685%
2026-04-09	44.8500	44.8500	44.3800	44.3800	-9.132%	7	314	-58.945%
2026-04-08	49.3900	49.3900	47.8600	48.8400	-16.840%	27	319	-62.695%
2026-04-07	58.7400	58.7400	58.7300	58.7300	+1.381%	25	321	-68.977%
2026-04-01	57.9600	57.9600	57.9300	57.9300	-6.186%	3	307	-68.548%
2026-03-31	61.7500	61.7500	61.7500	61.7500	-15.584%	1	307	-70.494%
2026-03-30	73.8000	75.2500	73.1500	73.1500	-6.934%	5	307	-75.092%
2026-03-27	72.0500	80.1000	72.0500	78.6000	+13.077%	226	307	-76.819%
2026-03-26	62.3800	70.6500	62.3800	69.5100	+36.428%	21	86	-73.788%
2026-03-25	50.9500	50.9500	50.9500	50.9500	-3.321%	1	78	-64.239%
2026-03-24	51.7600	52.8000	51.4500	52.7000	-3.125%	62	77	-65.427%
2026-03-20	53.5500	54.4500	53.5500	54.4000	0.000%	26	0	-66.507%