Dark

META20270319P560
META Mar 19 2027 560.00 Put (META270319P00560000)
option OPRA

EOD

Sep 17, 2026

25.56-7.892%(-2.19)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	26.0500	26.1500	25.5600	25.5600	-7.892%	105	916	0.000%
2026-09-16	26.5200	27.7500	26.3000	27.7500	-1.421%	9	855	-7.892%
2026-09-15	28.0500	29.0500	28.0500	28.1500	-2.595%	5	855	-9.201%
2026-09-14	31.3200	31.8500	28.9000	28.9000	-12.158%	26	854	-11.557%
2026-09-11	32.0300	33.1500	32.0200	32.9000	-0.754%	29	841	-22.310%
2026-09-10	33.2500	33.2500	32.1700	33.1500	+1.376%	25	830	-22.896%
2026-09-09	34.5400	35.4200	32.7000	32.7000	-19.557%	60	824	-21.835%
2026-09-08	40.9900	41.2500	40.6500	40.6500	-1.455%	24	846	-37.122%
2026-09-04	41.4500	41.4500	41.2500	41.2500	+0.463%	11	841	-38.036%
2026-09-03	43.9000	43.9000	41.0600	41.0600	-15.253%	58	841	-37.750%
2026-09-02	47.8000	48.4500	47.2000	48.4500	-9.185%	96	842	-47.245%
2026-09-01	59.4600	59.4600	52.0000	53.3500	-2.646%	20	846	-52.090%
2026-08-31	56.3500	56.3500	54.8000	54.8000	+0.183%	6	835	-53.358%
2026-08-28	54.1500	55.7000	54.1500	54.7000	-5.576%	7	832	-53.272%
2026-08-27	57.2200	57.9300	57.2200	57.9300	+4.191%	2	830	-55.878%
2026-08-26	54.0000	59.9100	54.0000	55.6000	-12.441%	52	830	-54.029%
2026-08-24	64.2200	64.2200	63.4200	63.5000	-5.842%	6	819	-59.748%
2026-08-21	67.6000	67.9000	66.6000	67.4400	-5.850%	38	818	-62.100%
2026-08-20	71.6300	71.6300	71.6300	71.6300	+4.876%	3	784	-64.317%
2026-08-19	71.8500	71.8500	67.0900	68.3000	-2.637%	7	784	-62.577%
2026-08-18	63.3500	70.4000	63.3500	70.1500	+17.563%	67	787	-63.564%
2026-08-17	54.3700	59.6700	54.3700	59.6700	+22.174%	28	777	-57.164%
2026-08-14	48.9600	48.9600	48.8400	48.8400	-9.639%	2	795	-47.666%
2026-08-12	53.6500	54.0500	53.6500	54.0500	+15.245%	2	794	-52.710%
2026-08-11	46.9000	46.9000	46.9000	46.9000	-9.547%	1	793	-45.501%
2026-08-10	48.5000	51.9000	48.5000	51.8500	-2.629%	7	792	-50.704%
2026-08-07	53.2500	53.2500	53.2500	53.2500	-3.322%	2	791	-52.000%
2026-08-06	54.2800	55.2000	54.2700	55.0800	+2.570%	17	790	-53.595%
2026-08-05	54.1000	54.1000	53.6500	53.7000	-2.007%	4	783	-52.402%
2026-08-04	57.2000	57.7000	54.8000	54.8000	+1.107%	4	779	-53.358%
2026-08-03	54.2000	54.2000	54.2000	54.2000	-22.957%	3	780	-52.841%
2026-07-31	70.9800	70.9800	70.3500	70.3500	-9.202%	2	780	-63.667%
2026-07-30	80.8100	80.8100	77.1100	77.4800	+27.581%	273	779	-67.011%
2026-07-29	60.7300	60.7300	60.7300	60.7300	+9.364%	1	914	-57.912%
2026-07-28	55.4700	55.6200	55.4700	55.5300	-1.977%	52	914	-53.971%
2026-07-27	56.6500	56.6500	56.6500	56.6500	+3.470%	50	891	-54.881%
2026-07-24	53.1000	54.8000	53.1000	54.7500	-1.794%	32	841	-53.315%
2026-07-23	53.6500	57.1500	53.6500	55.7500	+13.083%	43	833	-54.152%
2026-07-22	49.1000	49.3000	49.1000	49.3000	+8.830%	3	815	-48.154%
2026-07-20	45.3000	45.3000	45.3000	45.3000	+7.219%	1	814	-43.576%
2026-07-16	41.1000	42.2500	41.1000	42.2500	+1.563%	6	815	-39.503%
2026-07-15	41.6000	41.6000	41.6000	41.6000	-5.131%	1	816	-38.558%
2026-07-13	43.9500	43.9500	43.8500	43.8500	+3.517%	3	817	-41.710%
2026-07-10	41.7600	43.1700	41.4600	42.3600	-17.636%	22	817	-39.660%
2026-07-09	51.4300	51.4300	51.4300	51.4300	+9.426%	3	819	-50.301%
2026-07-07	47.0000	47.0000	47.0000	47.0000	-19.244%	1	819	-45.617%
2026-07-06	58.2000	58.2000	58.2000	58.2000	-1.339%	2	819	-56.082%
2026-07-02	56.2800	58.9900	56.2800	58.9900	+22.896%	2	819	-56.671%
2026-07-01	50.1400	53.7200	47.5000	48.0000	-27.438%	41	819	-46.750%
2026-06-30	68.9000	68.9000	66.1500	66.1500	-6.897%	4	806	-61.361%
2026-06-26	71.0500	71.0500	71.0500	71.0500	+2.039%	1	806	-64.025%
2026-06-25	74.6500	74.6500	69.6300	69.6300	+2.097%	12	806	-63.292%
2026-06-24	66.3100	68.3000	64.3600	68.2000	+3.884%	219	816	-62.522%
2026-06-23	64.0000	65.6500	64.0000	65.6500	+0.922%	30	704	-61.066%
2026-06-22	64.9200	67.3500	64.9200	65.0500	+3.172%	267	674	-60.707%
2026-06-18	64.1000	66.0500	62.9500	63.0500	-1.990%	7	429	-59.461%
2026-06-17	64.3300	64.3300	64.3300	64.3300	+22.931%	9	429	-60.267%
2026-06-16	52.3300	52.3300	52.3300	52.3300	-3.929%	4	429	-51.156%
2026-06-15	58.9000	58.9000	54.4700	54.4700	-18.275%	12	429	-53.075%
2026-06-12	66.2500	66.6500	64.6000	66.6500	+1.833%	10	424	-61.650%
2026-06-11	67.1700	70.0000	64.7000	65.4500	+4.553%	41	416	-60.947%
2026-06-10	61.8000	62.6000	61.8000	62.6000	+4.770%	4	407	-59.169%
2026-06-09	58.0000	59.7500	58.0000	59.7500	+3.195%	4	406	-57.222%
2026-06-08	60.0400	60.5000	57.9000	57.9000	+1.206%	41	403	-55.855%
2026-06-05	48.9500	59.4700	48.9500	57.2100	+31.216%	7	378	-55.322%
2026-06-04	47.4700	47.4700	43.6000	43.6000	-12.887%	16	376	-41.376%
2026-06-03	49.2500	50.2500	49.2500	50.0500	-7.827%	6	362	-48.931%
2026-06-02	52.6500	54.3000	52.6500	54.3000	+4.867%	3	358	-52.928%
2026-06-01	52.7500	52.7500	51.6200	51.7800	+21.835%	3	357	-50.637%
2026-05-29	42.5000	42.5000	42.5000	42.5000	-0.468%	1	356	-39.859%
2026-05-28	44.0500	44.3000	42.7000	42.7000	-4.581%	10	355	-40.141%
2026-05-27	45.0000	45.0000	44.7500	44.7500	-9.815%	6	356	-42.883%
2026-05-26	49.7000	49.7000	49.6200	49.6200	+0.772%	2	352	-48.489%
2026-05-22	49.2400	49.2400	49.2400	49.2400	-1.421%	1	351	-48.091%
2026-05-21	52.4500	53.8500	49.9500	49.9500	-0.100%	22	350	-48.829%
2026-05-15	50.5300	50.5300	49.7000	50.0000	+0.604%	3	350	-48.880%
2026-05-14	49.7000	49.7000	49.7000	49.7000	+0.934%	1	350	-48.571%
2026-05-13	50.8500	50.8500	49.2400	49.2400	-7.738%	2	350	-48.091%
2026-05-12	52.5500	53.3700	52.5500	53.3700	+0.320%	14	350	-52.108%
2026-05-11	52.7000	53.2000	52.7000	53.2000	+4.416%	7	350	-51.955%
2026-05-08	49.7500	50.9500	49.7500	50.9500	+6.813%	24	352	-49.833%
2026-05-07	49.8800	49.8800	47.7000	47.7000	-4.980%	9	337	-46.415%
2026-05-06	49.8200	50.6500	49.7500	50.2000	-0.849%	13	332	-49.084%
2026-05-04	51.4000	51.5000	50.6000	50.6300	-2.709%	8	331	-49.516%
2026-05-01	51.8000	52.0400	51.8000	52.0400	+1.049%	101	254	-50.884%
2026-04-30	55.2500	55.3500	51.5000	51.5000	+31.714%	112	254	-50.369%
2026-04-29	39.4500	39.4500	37.6000	39.1000	-1.063%	5	149	-34.629%
2026-04-27	39.5200	39.5200	39.5200	39.5200	-2.780%	1	149	-35.324%
2026-04-24	42.6500	42.6500	40.6500	40.6500	-1.930%	6	150	-37.122%
2026-04-21	41.4500	41.4500	41.4500	41.4500	+1.221%	9	136	-38.335%
2026-04-20	39.8000	40.9500	39.8000	40.9500	-0.024%	5	136	-37.582%
2026-04-16	40.3700	40.9600	40.3700	40.9600	-2.476%	11	134	-37.598%
2026-04-15	42.7300	42.8000	41.6500	42.0000	-7.387%	25	124	-39.143%
2026-04-14	44.8700	45.3500	44.8700	45.3500	-13.553%	9	110	-43.638%
2026-04-13	52.4000	52.4600	52.4000	52.4600	-11.160%	3	110	-51.277%
2026-04-08	61.0800	61.0800	59.0500	59.0500	-19.441%	2	110	-56.715%
2026-04-07	73.3000	73.3000	73.3000	73.3000	+3.487%	1	109	-65.130%
2026-04-06	70.7700	70.8300	70.7700	70.8300	+0.113%	2	108	-63.914%
2026-04-02	73.9000	73.9000	70.7500	70.7500	+0.683%	2	108	-63.873%
2026-04-01	68.3000	70.2700	68.3000	70.2700	-12.600%	4	108	-63.626%
2026-03-31	81.1900	81.1900	80.4000	80.4000	-15.457%	12	105	-68.209%
2026-03-27	91.7200	95.3000	91.4000	95.1000	+16.259%	17	94	-73.123%
2026-03-26	74.2400	81.8000	74.2400	81.8000	+21.185%	43	83	-68.753%
2026-03-20	64.0900	67.5500	64.0900	67.5000	0.000%	47	46	-62.133%