Dark

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

EOD

Jul 23, 2026

51.15+10.738%(+4.96)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	50.2500	51.1500	50.2300	51.1500	+10.738%	12	2,879	0.000%
2026-07-22	46.1900	46.1900	46.1900	46.1900	+11.034%	1	2,878	+10.738%
2026-07-21	40.8300	41.6000	40.7700	41.6000	+0.120%	22	2,878	+22.957%
2026-07-20	40.8500	41.5500	40.8500	41.5500	-11.047%	12	2,881	+23.105%
2026-07-17	44.0000	46.7100	44.0000	46.7100	+21.230%	5	2,884	+9.505%
2026-07-16	37.8500	38.6700	37.3300	38.5300	-1.934%	90	2,886	+32.754%
2026-07-15	38.5000	39.2900	38.5000	39.2900	-3.772%	2	2,891	+30.186%
2026-07-14	40.8300	40.8300	40.8300	40.8300	-0.293%	1	2,891	+25.276%
2026-07-13	40.2000	41.0000	40.1500	40.9500	+2.786%	143	2,891	+24.908%
2026-07-10	37.1700	39.8500	37.0000	39.8400	-18.511%	27	2,979	+28.389%
2026-07-09	57.2000	57.2000	48.8900	48.8900	-1.630%	17	2,973	+4.623%
2026-07-08	49.7000	49.7000	49.7000	49.7000	+9.834%	1	2,971	+2.918%
2026-07-07	47.6000	47.6000	43.6500	45.2500	-11.275%	54	2,971	+13.039%
2026-07-06	54.7500	54.7500	51.0000	51.0000	-6.336%	3	2,933	+0.294%
2026-07-02	49.0000	55.0000	48.9500	54.4500	+19.147%	28	2,930	-6.061%
2026-07-01	47.7000	49.4500	42.7000	45.7000	-25.082%	127	2,930	+11.926%
2026-06-30	63.9500	63.9500	61.0000	61.0000	+1.178%	104	3,012	-16.148%
2026-06-29	59.5200	60.2900	58.5000	60.2900	-8.471%	3	2,910	-15.160%
2026-06-26	67.4000	67.4000	63.3300	65.8700	-2.574%	209	2,912	-22.347%
2026-06-25	69.8000	69.8000	66.0600	67.6100	+6.809%	19	2,714	-24.346%
2026-06-24	61.2000	63.3000	61.2000	63.3000	+5.324%	8	2,715	-19.194%
2026-06-23	59.0000	60.1000	59.0000	60.1000	-2.656%	254	2,709	-14.892%
2026-06-22	57.0200	61.8500	57.0200	61.7400	+9.468%	513	2,458	-17.153%
2026-06-18	59.2300	59.5100	56.4000	56.4000	-3.754%	153	1,674	-9.309%
2026-06-17	55.0000	58.6000	55.0000	58.6000	+15.696%	139	1,674	-12.713%
2026-06-16	48.4400	50.8300	48.0000	50.6500	+1.483%	103	1,674	+0.987%
2026-06-15	52.0500	52.0500	49.6800	49.9100	-19.823%	91	1,660	+2.484%
2026-06-12	59.5700	62.2500	59.5700	62.2500	+2.638%	7	1,656	-17.831%
2026-06-11	61.9200	64.0500	60.6500	60.6500	+3.146%	265	1,654	-15.664%
2026-06-10	57.3000	59.1100	56.8000	58.8000	+10.030%	63	1,452	-13.010%
2026-06-09	53.3200	55.2000	50.9600	53.4400	-0.299%	36	1,391	-4.285%
2026-06-08	54.6300	54.6300	53.2800	53.6000	+1.247%	45	1,387	-4.571%
2026-06-05	44.8500	55.0000	44.8500	52.9400	+26.651%	34	1,378	-3.381%
2026-06-04	41.9700	41.9700	38.9000	41.8000	-9.130%	18	1,378	+22.368%
2026-06-03	45.0000	46.2000	45.0000	46.0000	-8.658%	11	1,378	+11.196%
2026-06-02	50.2000	51.5000	47.8000	50.3600	-1.641%	150	1,376	+1.569%
2026-06-01	45.0000	51.2000	45.0000	51.2000	+26.108%	19	1,265	-0.098%
2026-05-29	40.6700	40.6700	40.6000	40.6000	+2.138%	2	1,251	+25.985%
2026-05-28	40.0000	40.5000	39.7500	39.7500	-1.365%	5	1,249	+28.679%
2026-05-27	43.6500	43.6500	40.3000	40.3000	-10.444%	3	1,246	+26.923%
2026-05-26	45.0000	45.7500	45.0000	45.0000	+1.580%	32	1,246	+13.667%
2026-05-22	45.3400	45.6000	44.3000	44.3000	-2.099%	93	1,230	+15.463%
2026-05-21	49.4200	49.6000	45.2500	45.2500	-3.826%	7	1,218	+13.039%
2026-05-20	49.3300	49.3300	47.0500	47.0500	-2.870%	22	1,218	+8.714%
2026-05-19	46.5000	48.4400	46.5000	48.4400	+8.004%	4	1,227	+5.595%
2026-05-18	47.7200	47.7600	44.8500	44.8500	+1.356%	29	1,227	+14.047%
2026-05-15	44.2000	44.2500	44.2000	44.2500	+0.136%	2	1,227	+15.593%
2026-05-14	44.6000	44.6000	44.1900	44.1900	-2.708%	3	1,228	+15.750%
2026-05-13	50.0000	50.0000	45.4200	45.4200	-7.908%	2	1,225	+12.616%
2026-05-12	51.0000	51.0800	48.5000	49.3200	-0.864%	19	1,225	+3.710%
2026-05-11	48.8800	49.7500	48.2400	49.7500	+6.760%	6	1,225	+2.814%
2026-05-08	46.5500	47.1800	46.4500	46.6000	+2.081%	190	1,209	+9.764%
2026-05-07	44.0500	45.6500	43.7500	45.6500	-1.616%	18	1,043	+12.048%
2026-05-06	48.1500	48.1500	45.2000	46.4000	-5.209%	311	1,037	+10.237%
2026-05-05	47.5000	49.6800	47.5000	48.9500	+4.818%	10	733	+4.494%
2026-05-04	48.6500	50.0100	46.7000	46.7000	-4.008%	383	727	+9.529%
2026-05-01	47.9500	48.6500	47.0000	48.6500	+1.354%	24	462	+5.139%
2026-04-30	44.7000	51.4500	44.7000	48.0000	+33.891%	184	462	+6.563%
2026-04-29	36.9500	36.9500	35.8500	35.8500	-4.016%	3	333	+42.678%
2026-04-28	38.5000	38.5000	37.3500	37.3500	+2.610%	47	333	+36.948%
2026-04-27	36.5500	37.0500	36.2000	36.4000	-2.856%	75	286	+40.522%
2026-04-24	37.4700	37.4700	37.4700	37.4700	-6.907%	1	264	+36.509%
2026-04-23	40.2500	40.2500	40.2500	40.2500	+9.049%	1	263	+27.081%
2026-04-22	37.3600	37.3600	36.9100	36.9100	-2.173%	21	262	+38.580%
2026-04-21	38.9000	38.9000	37.7300	37.7300	-2.152%	3	241	+35.569%
2026-04-20	37.6500	38.6000	37.5700	38.5600	+8.773%	74	241	+32.650%
2026-04-17	36.7600	36.7600	35.4500	35.4500	-7.320%	4	179	+44.288%
2026-04-16	38.4200	39.4000	38.2500	38.2500	-2.349%	9	176	+33.725%
2026-04-15	39.5100	39.5100	39.1700	39.1700	-6.738%	2	174	+30.585%
2026-04-14	43.5000	43.5000	42.0000	42.0000	-13.402%	2	173	+21.786%
2026-04-13	48.5000	48.5000	48.5000	48.5000	-4.809%	1	171	+5.464%
2026-04-10	49.5000	50.9500	49.5000	50.9500	+1.031%	4	170	+0.393%
2026-04-09	52.0000	52.0000	50.4300	50.4300	-9.946%	29	169	+1.428%
2026-04-08	57.0300	57.0300	51.2500	56.0000	-19.192%	30	172	-8.661%
2026-04-07	69.0100	69.3000	69.0100	69.3000	+4.211%	6	174	-26.190%
2026-04-06	65.5200	66.5000	65.5200	66.5000	-2.493%	3	170	-23.083%
2026-04-02	72.0400	72.0400	68.2000	68.2000	+7.250%	4	168	-25.000%
2026-04-01	64.0500	64.0500	63.5900	63.5900	-8.832%	2	168	-19.563%
2026-03-31	75.7900	75.7900	69.7500	69.7500	-16.964%	11	170	-26.667%
2026-03-30	84.8500	85.4000	82.3700	84.0000	-4.708%	14	169	-39.107%
2026-03-27	82.1700	89.7600	82.1700	88.1500	+10.009%	57	166	-41.974%
2026-03-26	65.2000	80.3500	65.2000	80.1300	+36.021%	31	172	-36.166%
2026-03-25	58.9100	58.9100	58.9100	58.9100	-1.817%	1	165	-13.173%
2026-03-24	60.3100	60.3100	59.2400	60.0000	+3.555%	29	164	-14.750%
2026-03-23	57.0700	57.9400	57.0000	57.9400	-6.458%	6	0	-11.719%
2026-03-20	62.3000	62.3000	61.7500	61.9400	0.000%	130	0	-17.420%