Dark

META20270319P550
META Mar 19 2027 550.00 Put (META270319P00550000)
option OPRA

EOD

Sep 17, 2026

22.65-9.761%(-2.45)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	24.4600	24.6500	22.6500	22.6500	-9.761%	145	4,386	0.000%
2026-09-16	23.8000	25.2000	23.5000	25.1000	-1.761%	108	4,313	-9.761%
2026-09-15	27.4500	27.4500	24.1000	25.5500	-2.481%	125	4,260	-11.350%
2026-09-14	28.5300	28.5300	25.6000	26.2000	-11.785%	65	4,211	-13.550%
2026-09-11	29.2500	30.0000	29.2500	29.7000	-6.220%	715	4,217	-23.737%
2026-09-10	29.1000	31.8000	29.1000	31.6700	+6.993%	35	3,702	-28.481%
2026-09-09	32.3800	32.5100	29.6000	29.6000	-23.217%	220	3,577	-23.480%
2026-09-08	37.6000	38.5500	36.1200	38.5500	+3.075%	47	3,671	-41.245%
2026-09-04	38.8500	38.8500	37.4000	37.4000	+0.999%	89	3,616	-39.439%
2026-09-03	40.0000	40.0000	36.7500	37.0300	-16.335%	279	3,616	-38.833%
2026-09-02	46.0000	46.0000	42.7900	44.2600	-9.210%	1,219	3,710	-48.825%
2026-09-01	52.7300	52.7300	47.3700	48.7500	-4.412%	31	3,489	-53.538%
2026-08-31	51.6000	51.6000	50.7600	51.0000	+0.990%	15	3,492	-55.588%
2026-08-28	50.0000	50.9000	47.2000	50.5000	-5.164%	12	3,482	-55.149%
2026-08-27	52.4000	53.2500	48.9000	53.2500	+3.298%	8	3,481	-57.465%
2026-08-26	46.0000	56.9500	46.0000	51.5500	-6.443%	209	3,479	-56.062%
2026-08-25	55.7200	56.1000	55.1000	55.1000	-5.065%	12	3,461	-58.893%
2026-08-24	62.3900	63.0500	58.0400	58.0400	-6.493%	24	3,469	-60.975%
2026-08-21	64.5200	64.5200	61.2500	62.0700	-5.883%	149	3,469	-63.509%
2026-08-20	63.8000	65.9500	63.8000	65.9500	+2.694%	13	3,413	-65.656%
2026-08-19	66.0500	66.0500	60.7600	64.2200	-0.202%	157	3,403	-64.731%
2026-08-18	61.1500	64.6900	59.7500	64.3500	+19.454%	115	3,259	-64.802%
2026-08-17	47.0000	55.2000	47.0000	53.8700	+20.812%	78	3,195	-57.954%
2026-08-14	44.6000	44.7300	44.5900	44.5900	-7.451%	7	3,158	-49.204%
2026-08-13	47.9000	48.4600	47.9000	48.1800	-6.447%	3	3,159	-52.989%
2026-08-12	46.6500	51.5000	46.6500	51.5000	+19.213%	21	3,160	-56.019%
2026-08-11	43.0000	43.2000	42.2000	43.2000	-9.053%	18	3,151	-47.569%
2026-08-10	46.5000	47.5000	45.4000	47.5000	-1.860%	17	3,150	-52.316%
2026-08-07	48.7500	48.7500	47.5700	48.4000	-4.158%	15	3,138	-53.202%
2026-08-06	49.1000	50.9000	48.4500	50.5000	-3.052%	84	3,136	-55.149%
2026-08-05	52.4000	52.4000	52.0900	52.0900	+0.676%	4	3,056	-56.518%
2026-08-04	52.8000	52.8000	51.7400	51.7400	+2.354%	6	3,054	-56.223%
2026-08-03	54.3100	54.3100	49.1300	50.5500	-20.394%	13	3,049	-55.193%
2026-07-31	62.7300	68.0000	62.7300	63.5000	-11.189%	170	3,050	-64.331%
2026-07-30	74.2600	74.7600	69.9100	71.5000	+43.000%	388	3,163	-68.322%
2026-07-29	52.6200	52.6200	50.0000	50.0000	-3.568%	3	2,878	-54.700%
2026-07-28	51.9000	51.9000	51.8500	51.8500	+2.673%	2	2,879	-56.316%
2026-07-27	49.3500	50.5000	48.6100	50.5000	-2.227%	13	2,879	-55.149%
2026-07-24	49.3000	51.6500	49.3000	51.6500	+0.978%	19	2,878	-56.147%
2026-07-23	50.2500	51.1500	50.2300	51.1500	+10.738%	12	2,879	-55.718%
2026-07-22	46.1900	46.1900	46.1900	46.1900	+11.034%	1	2,878	-50.963%
2026-07-21	40.8300	41.6000	40.7700	41.6000	+0.120%	22	2,878	-45.553%
2026-07-20	40.8500	41.5500	40.8500	41.5500	-11.047%	12	2,881	-45.487%
2026-07-17	44.0000	46.7100	44.0000	46.7100	+21.230%	5	2,884	-51.509%
2026-07-16	37.8500	38.6700	37.3300	38.5300	-1.934%	90	2,886	-41.215%
2026-07-15	38.5000	39.2900	38.5000	39.2900	-3.772%	2	2,891	-42.352%
2026-07-14	40.8300	40.8300	40.8300	40.8300	-0.293%	1	2,891	-44.526%
2026-07-13	40.2000	41.0000	40.1500	40.9500	+2.786%	143	2,891	-44.689%
2026-07-10	37.1700	39.8500	37.0000	39.8400	-18.511%	27	2,979	-43.148%
2026-07-09	57.2000	57.2000	48.8900	48.8900	-1.630%	17	2,973	-53.672%
2026-07-08	49.7000	49.7000	49.7000	49.7000	+9.834%	1	2,971	-54.427%
2026-07-07	47.6000	47.6000	43.6500	45.2500	-11.275%	54	2,971	-49.945%
2026-07-06	54.7500	54.7500	51.0000	51.0000	-6.336%	3	2,933	-55.588%
2026-07-02	49.0000	55.0000	48.9500	54.4500	+19.147%	28	2,930	-58.402%
2026-07-01	47.7000	49.4500	42.7000	45.7000	-25.082%	127	2,930	-50.438%
2026-06-30	63.9500	63.9500	61.0000	61.0000	+1.178%	104	3,012	-62.869%
2026-06-29	59.5200	60.2900	58.5000	60.2900	-8.471%	3	2,910	-62.432%
2026-06-26	67.4000	67.4000	63.3300	65.8700	-2.574%	209	2,912	-65.614%
2026-06-25	69.8000	69.8000	66.0600	67.6100	+6.809%	19	2,714	-66.499%
2026-06-24	61.2000	63.3000	61.2000	63.3000	+5.324%	8	2,715	-64.218%
2026-06-23	59.0000	60.1000	59.0000	60.1000	-2.656%	254	2,709	-62.313%
2026-06-22	57.0200	61.8500	57.0200	61.7400	+9.468%	513	2,458	-63.314%
2026-06-18	59.2300	59.5100	56.4000	56.4000	-3.754%	153	1,674	-59.840%
2026-06-17	55.0000	58.6000	55.0000	58.6000	+15.696%	139	1,674	-61.348%
2026-06-16	48.4400	50.8300	48.0000	50.6500	+1.483%	103	1,674	-55.281%
2026-06-15	52.0500	52.0500	49.6800	49.9100	-19.823%	91	1,660	-54.618%
2026-06-12	59.5700	62.2500	59.5700	62.2500	+2.638%	7	1,656	-63.614%
2026-06-11	61.9200	64.0500	60.6500	60.6500	+3.146%	265	1,654	-62.655%
2026-06-10	57.3000	59.1100	56.8000	58.8000	+10.030%	63	1,452	-61.480%
2026-06-09	53.3200	55.2000	50.9600	53.4400	-0.299%	36	1,391	-57.616%
2026-06-08	54.6300	54.6300	53.2800	53.6000	+1.247%	45	1,387	-57.743%
2026-06-05	44.8500	55.0000	44.8500	52.9400	+26.651%	34	1,378	-57.216%
2026-06-04	41.9700	41.9700	38.9000	41.8000	-9.130%	18	1,378	-45.813%
2026-06-03	45.0000	46.2000	45.0000	46.0000	-8.658%	11	1,378	-50.761%
2026-06-02	50.2000	51.5000	47.8000	50.3600	-1.641%	150	1,376	-55.024%
2026-06-01	45.0000	51.2000	45.0000	51.2000	+26.108%	19	1,265	-55.762%
2026-05-29	40.6700	40.6700	40.6000	40.6000	+2.138%	2	1,251	-44.212%
2026-05-28	40.0000	40.5000	39.7500	39.7500	-1.365%	5	1,249	-43.019%
2026-05-27	43.6500	43.6500	40.3000	40.3000	-10.444%	3	1,246	-43.797%
2026-05-26	45.0000	45.7500	45.0000	45.0000	+1.580%	32	1,246	-49.667%
2026-05-22	45.3400	45.6000	44.3000	44.3000	-2.099%	93	1,230	-48.871%
2026-05-21	49.4200	49.6000	45.2500	45.2500	-3.826%	7	1,218	-49.945%
2026-05-20	49.3300	49.3300	47.0500	47.0500	-2.870%	22	1,218	-51.860%
2026-05-19	46.5000	48.4400	46.5000	48.4400	+8.004%	4	1,227	-53.241%
2026-05-18	47.7200	47.7600	44.8500	44.8500	+1.356%	29	1,227	-49.498%
2026-05-15	44.2000	44.2500	44.2000	44.2500	+0.136%	2	1,227	-48.814%
2026-05-14	44.6000	44.6000	44.1900	44.1900	-2.708%	3	1,228	-48.744%
2026-05-13	50.0000	50.0000	45.4200	45.4200	-7.908%	2	1,225	-50.132%
2026-05-12	51.0000	51.0800	48.5000	49.3200	-0.864%	19	1,225	-54.075%
2026-05-11	48.8800	49.7500	48.2400	49.7500	+6.760%	6	1,225	-54.472%
2026-05-08	46.5500	47.1800	46.4500	46.6000	+2.081%	190	1,209	-51.395%
2026-05-07	44.0500	45.6500	43.7500	45.6500	-1.616%	18	1,043	-50.383%
2026-05-06	48.1500	48.1500	45.2000	46.4000	-5.209%	311	1,037	-51.185%
2026-05-05	47.5000	49.6800	47.5000	48.9500	+4.818%	10	733	-53.728%
2026-05-04	48.6500	50.0100	46.7000	46.7000	-4.008%	383	727	-51.499%
2026-05-01	47.9500	48.6500	47.0000	48.6500	+1.354%	24	462	-53.443%
2026-04-30	44.7000	51.4500	44.7000	48.0000	+33.891%	184	462	-52.813%
2026-04-29	36.9500	36.9500	35.8500	35.8500	-4.016%	3	333	-36.820%
2026-04-28	38.5000	38.5000	37.3500	37.3500	+2.610%	47	333	-39.357%
2026-04-27	36.5500	37.0500	36.2000	36.4000	-2.856%	75	286	-37.775%
2026-04-24	37.4700	37.4700	37.4700	37.4700	-6.907%	1	264	-39.552%
2026-04-23	40.2500	40.2500	40.2500	40.2500	+9.049%	1	263	-43.727%
2026-04-22	37.3600	37.3600	36.9100	36.9100	-2.173%	21	262	-38.635%
2026-04-21	38.9000	38.9000	37.7300	37.7300	-2.152%	3	241	-39.968%
2026-04-20	37.6500	38.6000	37.5700	38.5600	+8.773%	74	241	-41.260%
2026-04-17	36.7600	36.7600	35.4500	35.4500	-7.320%	4	179	-36.107%
2026-04-16	38.4200	39.4000	38.2500	38.2500	-2.349%	9	176	-40.784%
2026-04-15	39.5100	39.5100	39.1700	39.1700	-6.738%	2	174	-42.175%
2026-04-14	43.5000	43.5000	42.0000	42.0000	-13.402%	2	173	-46.071%
2026-04-13	48.5000	48.5000	48.5000	48.5000	-4.809%	1	171	-53.299%
2026-04-10	49.5000	50.9500	49.5000	50.9500	+1.031%	4	170	-55.545%
2026-04-09	52.0000	52.0000	50.4300	50.4300	-9.946%	29	169	-55.086%
2026-04-08	57.0300	57.0300	51.2500	56.0000	-19.192%	30	172	-59.554%
2026-04-07	69.0100	69.3000	69.0100	69.3000	+4.211%	6	174	-67.316%
2026-04-06	65.5200	66.5000	65.5200	66.5000	-2.493%	3	170	-65.940%
2026-04-02	72.0400	72.0400	68.2000	68.2000	+7.250%	4	168	-66.789%
2026-04-01	64.0500	64.0500	63.5900	63.5900	-8.832%	2	168	-64.381%
2026-03-31	75.7900	75.7900	69.7500	69.7500	-16.964%	11	170	-67.527%
2026-03-30	84.8500	85.4000	82.3700	84.0000	-4.708%	14	169	-73.036%
2026-03-27	82.1700	89.7600	82.1700	88.1500	+10.009%	57	166	-74.305%
2026-03-26	65.2000	80.3500	65.2000	80.1300	+36.021%	31	172	-71.733%
2026-03-25	58.9100	58.9100	58.9100	58.9100	-1.817%	1	165	-61.552%
2026-03-24	60.3100	60.3100	59.2400	60.0000	+3.555%	29	164	-62.250%
2026-03-23	57.0700	57.9400	57.0000	57.9400	-6.458%	6	0	-60.908%
2026-03-20	62.3000	62.3000	61.7500	61.9400	0.000%	130	0	-63.432%