Dark

META20270319P540
META Mar 19 2027 540.00 Put (META270319P00540000)
option OPRA

EOD

Sep 17, 2026

22.20-1.987%(-0.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	22.2000	22.2000	22.2000	22.2000	-1.987%	5	1,783	0.000%
2026-09-16	21.1500	22.6500	21.1000	22.6500	-0.658%	6	1,778	-1.987%
2026-09-15	23.3100	23.4000	22.8000	22.8000	-2.146%	3	1,778	-2.632%
2026-09-14	25.7700	25.8500	23.0000	23.3000	-12.109%	27	1,777	-4.721%
2026-09-11	26.8500	26.8500	26.5100	26.5100	-8.586%	3	1,787	-16.258%
2026-09-10	28.9500	29.0000	26.4500	29.0000	+6.972%	248	1,787	-23.448%
2026-09-09	28.4500	28.7500	26.6400	27.1100	-21.760%	69	1,807	-18.111%
2026-09-08	33.5500	34.6500	33.5500	34.6500	+1.912%	6	1,857	-35.931%
2026-09-04	35.1400	35.1400	33.9300	34.0000	+0.741%	24	1,842	-34.706%
2026-09-03	34.2200	35.2500	33.2000	33.7500	-15.307%	230	1,842	-34.222%
2026-09-02	39.0200	40.4000	39.0000	39.8500	-9.637%	12	1,714	-44.291%
2026-09-01	43.4500	44.3700	43.1500	44.1000	-5.668%	12	1,711	-49.660%
2026-08-31	47.1000	47.1000	46.7500	46.7500	+0.972%	2	1,707	-52.513%
2026-08-28	44.8000	46.4000	44.8000	46.3000	-4.041%	51	1,706	-52.052%
2026-08-27	44.6000	48.2500	44.6000	48.2500	+3.098%	2	1,685	-53.990%
2026-08-26	49.9500	49.9500	44.8500	46.8000	-11.864%	157	1,685	-52.564%
2026-08-24	57.0800	57.0800	53.1000	53.1000	-5.684%	3	1,611	-58.192%
2026-08-21	56.9500	56.9500	55.9500	56.3000	-8.634%	20	1,611	-60.568%
2026-08-20	58.0000	61.6200	58.0000	61.6200	+8.869%	36	1,606	-63.973%
2026-08-19	60.0500	60.9100	56.2300	56.6000	-4.068%	144	1,576	-60.777%
2026-08-18	57.9500	59.5000	56.3000	59.0000	+19.264%	163	1,520	-62.373%
2026-08-17	49.0000	50.3500	49.0000	49.4700	+18.633%	73	1,468	-55.124%
2026-08-14	40.2500	41.8500	40.2500	41.7000	-3.939%	103	1,443	-46.763%
2026-08-13	43.8500	43.8500	43.4100	43.4100	-7.244%	17	1,467	-48.860%
2026-08-12	41.8700	46.8000	41.8700	46.8000	+17.884%	31	1,468	-52.564%
2026-08-11	39.0600	39.7000	38.9200	39.7000	-8.420%	38	1,468	-44.081%
2026-08-10	43.1700	43.3500	43.1500	43.3500	-1.701%	9	1,474	-48.789%
2026-08-07	44.5000	44.5000	43.9500	44.1000	-5.466%	35	1,475	-49.660%
2026-08-06	46.0500	46.7500	46.0500	46.6500	-2.099%	46	1,454	-52.412%
2026-08-05	44.7600	48.0900	44.7600	47.6500	+2.034%	15	1,450	-53.410%
2026-08-04	48.2000	48.2000	46.7000	46.7000	+3.364%	3	1,450	-52.463%
2026-08-03	49.6400	49.6400	45.1800	45.1800	-24.003%	10	1,452	-50.863%
2026-07-31	58.0000	62.6400	56.7000	59.4500	-8.200%	247	1,455	-62.658%
2026-07-30	68.7500	69.0800	64.5900	64.7600	+31.226%	320	1,465	-65.720%
2026-07-23	49.3500	49.3500	49.3500	49.3500	+18.006%	1	1,312	-55.015%
2026-07-22	41.8200	41.8200	41.8200	41.8200	+5.075%	1	1,313	-46.915%
2026-07-20	39.8000	39.8000	39.8000	39.8000	-1.485%	1	1,312	-44.221%
2026-07-17	41.7000	42.8000	40.4000	40.4000	+11.695%	4	1,313	-45.050%
2026-07-15	34.7300	36.1700	34.7300	36.1700	-3.392%	2	1,311	-38.623%
2026-07-13	37.1000	37.4400	37.0000	37.4400	+5.972%	13	1,312	-40.705%
2026-07-10	35.0500	35.7200	34.5500	35.3300	-18.931%	148	1,311	-37.164%
2026-07-09	43.5800	43.5800	43.5800	43.5800	-7.669%	3	1,337	-49.059%
2026-07-08	47.2000	47.2000	47.2000	47.2000	+15.488%	1	1,337	-52.966%
2026-07-07	42.6400	42.6400	40.0500	40.8700	-17.183%	8	1,337	-45.681%
2026-07-06	49.2000	49.3500	49.2000	49.3500	+3.895%	10	1,330	-55.015%
2026-07-02	47.5000	47.5000	47.5000	47.5000	+13.446%	1	1,334	-53.263%
2026-07-01	45.8000	45.8000	39.4200	41.8700	-25.881%	604	1,334	-46.979%
2026-06-30	58.9500	58.9500	56.4900	56.4900	+2.152%	8	1,558	-60.701%
2026-06-29	56.5800	56.5800	55.3000	55.3000	-6.239%	2	1,557	-59.855%
2026-06-26	63.8800	63.8800	58.9800	58.9800	-5.632%	4	1,556	-62.360%
2026-06-25	63.4900	63.4900	59.5900	62.5000	+8.319%	13	1,554	-64.480%
2026-06-24	56.3100	58.2600	56.3100	57.7000	+5.407%	43	1,550	-61.525%
2026-06-23	56.9000	56.9000	54.7400	54.7400	-3.474%	5	1,510	-59.445%
2026-06-22	52.5000	56.7100	52.5000	56.7100	+6.238%	9	1,506	-60.853%
2026-06-18	56.6000	56.6000	52.0900	53.3800	+22.572%	524	1,617	-58.411%
2026-06-16	43.5500	43.5500	43.5500	43.5500	-8.045%	1	1,617	-49.024%
2026-06-15	47.3600	47.3600	47.3600	47.3600	-16.883%	1	1,618	-53.125%
2026-06-12	55.3500	56.9800	55.3500	56.9800	+4.839%	3	1,618	-61.039%
2026-06-10	52.7500	54.3500	52.7500	54.3500	+10.445%	3	1,617	-59.154%
2026-06-09	49.2000	49.7000	49.2000	49.2100	+0.326%	7	1,615	-54.887%
2026-06-08	50.0000	50.0000	49.0500	49.0500	+1.176%	2	1,609	-54.740%
2026-06-05	41.2000	50.2600	41.2000	48.4800	+19.704%	78	1,608	-54.208%
2026-06-03	41.5500	42.4000	40.5000	40.5000	-9.091%	14	1,566	-45.185%
2026-06-02	44.2000	44.5500	44.0000	44.5500	-0.890%	41	1,563	-50.168%
2026-06-01	43.2500	44.9500	43.2500	44.9500	+23.489%	2	1,524	-50.612%
2026-05-28	36.4000	36.4000	36.4000	36.4000	-1.887%	1	1,522	-39.011%
2026-05-27	39.8000	39.8000	37.1000	37.1000	-11.456%	62	1,522	-40.162%
2026-05-26	41.9000	41.9000	41.9000	41.9000	+2.071%	1	1,564	-47.017%
2026-05-22	41.5000	41.5000	40.6500	41.0500	-5.415%	47	1,564	-45.920%
2026-05-20	44.9500	45.2000	42.8900	43.4000	+5.468%	373	1,547	-48.848%
2026-05-18	44.4600	44.4600	41.1500	41.1500	-2.811%	16	1,306	-46.051%
2026-05-15	42.3400	42.3400	42.3400	42.3400	+4.209%	1	1,306	-47.567%
2026-05-14	40.9000	40.9000	40.5800	40.6300	-2.799%	4	1,304	-45.361%
2026-05-13	41.8000	41.8000	41.8000	41.8000	-6.863%	1	1,303	-46.890%
2026-05-12	45.5400	45.5400	44.3900	44.8800	-1.794%	229	1,303	-50.535%
2026-05-11	44.1300	45.7500	44.1300	45.7000	+5.421%	13	1,303	-51.422%
2026-05-08	42.6500	43.3500	42.6500	43.3500	+3.758%	3	1,217	-48.789%
2026-05-07	40.9500	41.7800	40.0000	41.7800	-1.694%	13	1,214	-46.865%
2026-05-06	45.5000	45.5000	42.0000	42.5000	-6.491%	15	1,218	-47.765%
2026-05-05	45.7000	45.7000	45.4500	45.4500	+5.821%	2	1,211	-51.155%
2026-05-04	46.1100	46.1100	42.9500	42.9500	-0.579%	205	1,210	-48.312%
2026-05-01	43.8700	43.8700	43.2000	43.2000	-0.461%	3	997	-48.611%
2026-04-30	46.5000	47.4000	42.9000	43.4000	+31.316%	519	997	-48.848%
2026-04-29	33.7500	33.7500	33.0500	33.0500	-1.929%	52	508	-32.829%
2026-04-27	33.3000	34.4000	33.3000	33.7000	-3.989%	20	462	-34.125%
2026-04-24	35.1000	35.1000	35.1000	35.1000	+2.542%	190	462	-36.752%
2026-04-22	34.2300	34.2300	34.2300	34.2300	-3.848%	1	272	-35.145%
2026-04-21	36.0200	36.0200	35.5900	35.6000	-1.248%	3	271	-37.640%
2026-04-20	34.1500	36.0500	34.1500	36.0500	+8.323%	38	271	-38.419%
2026-04-17	33.2800	33.2800	33.2800	33.2800	-6.068%	145	246	-33.293%
2026-04-16	35.4300	35.4300	35.4300	35.4300	-1.034%	1	101	-37.341%
2026-04-15	37.3000	37.4000	35.8000	35.8000	-7.969%	35	100	-37.989%
2026-04-14	41.5000	41.5000	38.4500	38.9000	-12.682%	16	77	-42.931%
2026-04-13	46.5500	46.5500	44.5500	44.5500	-4.543%	8	68	-50.168%
2026-04-10	46.6700	46.6700	46.6700	46.6700	-0.702%	1	63	-52.432%
2026-04-09	47.9600	47.9600	47.0000	47.0000	-4.238%	2	64	-52.766%
2026-04-08	49.0800	49.0800	49.0800	49.0800	-26.735%	5	64	-54.768%
2026-04-02	66.9900	66.9900	66.9900	66.9900	+0.570%	2	57	-66.861%
2026-03-31	70.3500	70.3500	66.6100	66.6100	-14.162%	4	57	-66.672%
2026-03-30	79.2400	79.5000	77.6000	77.6000	-7.509%	14	55	-71.392%
2026-03-27	76.0000	84.7800	76.0000	83.9000	+12.497%	34	53	-73.540%
2026-03-26	61.1500	76.1900	61.1500	74.5800	+34.840%	12	36	-70.233%
2026-03-24	56.2600	56.2600	55.3100	55.3100	+2.293%	3	32	-59.863%
2026-03-23	53.3000	54.0700	53.2000	54.0700	-6.453%	6	0	-58.942%
2026-03-20	57.6500	57.8000	57.6500	57.8000	0.000%	25	0	-61.592%