Dark

META20270319P570
META Mar 19 2027 570.00 Put (META270319P00570000)
option OPRA

EOD

Sep 17, 2026

29.79-3.436%(-1.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	29.7900	29.7900	29.7900	29.7900	-3.436%	5	1,436	0.000%
2026-09-16	30.8500	30.8500	30.8500	30.8500	-0.162%	1	1,436	-3.436%
2026-09-15	31.8500	32.0500	30.9000	30.9000	-2.370%	24	1,435	-3.592%
2026-09-14	35.1500	35.1500	31.5100	31.6500	-12.690%	531	1,376	-5.877%
2026-09-11	35.6000	36.5500	35.5000	36.2500	-6.161%	29	1,296	-17.821%
2026-09-10	37.4000	39.0000	35.6000	38.6300	+5.575%	28	1,288	-22.884%
2026-09-09	38.5500	38.5700	36.3000	36.5900	-16.499%	31	1,282	-18.584%
2026-09-08	44.5800	45.2000	43.8200	43.8200	-3.374%	15	1,264	-32.017%
2026-09-04	45.3500	45.3500	45.3500	45.3500	-0.983%	1	1,270	-34.311%
2026-09-03	45.2500	45.8000	44.7400	45.8000	-13.093%	7	1,270	-34.956%
2026-09-02	54.7000	54.7000	51.4600	52.7000	-9.216%	31	1,271	-43.472%
2026-09-01	57.3200	58.0500	57.3000	58.0500	-3.651%	8	1,259	-48.682%
2026-08-31	60.6500	61.1500	59.8500	60.2500	+2.292%	155	1,258	-50.556%
2026-08-28	58.9000	60.8500	57.2200	58.9000	-7.054%	105	1,302	-49.423%
2026-08-27	62.2700	63.3700	62.2700	63.3700	+3.124%	57	1,301	-52.990%
2026-08-26	66.0000	66.0000	60.0000	61.4500	-4.655%	38	1,260	-51.522%
2026-08-25	64.4500	64.4500	64.4500	64.4500	-12.729%	7	1,279	-53.778%
2026-08-21	72.8500	73.8500	71.7000	73.8500	-5.442%	9	1,286	-59.661%
2026-08-20	77.7200	78.1000	77.7200	78.1000	+5.398%	2	1,282	-61.857%
2026-08-18	72.6700	74.2000	72.6700	74.1000	+15.926%	5	1,280	-59.798%
2026-08-17	59.0500	64.4300	59.0500	63.9200	+16.472%	54	1,280	-53.395%
2026-08-14	54.4500	54.8800	54.4500	54.8800	-0.399%	301	1,292	-45.718%
2026-08-13	55.1000	55.1000	55.1000	55.1000	-9.271%	1	991	-45.935%
2026-08-12	57.7200	60.7300	57.7200	60.7300	+7.582%	3	991	-50.947%
2026-08-10	55.6900	56.4500	55.6900	56.4500	-5.917%	6	988	-47.228%
2026-08-06	60.0200	60.0200	60.0000	60.0000	+2.828%	18	984	-50.350%
2026-08-05	58.8000	58.8000	58.3500	58.3500	-5.887%	3	974	-48.946%
2026-08-04	62.0000	62.0000	62.0000	62.0000	+3.489%	1	971	-51.952%
2026-08-03	61.1800	61.1800	59.9100	59.9100	-23.044%	2	971	-50.275%
2026-07-31	77.8500	77.8500	77.8500	77.8500	-8.152%	10	971	-61.734%
2026-07-30	87.3800	87.3800	83.5500	84.7600	+39.339%	7	961	-64.854%
2026-07-29	60.8300	60.8300	60.8300	60.8300	-3.444%	1	961	-51.027%
2026-07-28	63.0000	63.0000	63.0000	63.0000	+4.132%	1	961	-52.714%
2026-07-27	57.9000	60.5000	57.9000	60.5000	+0.182%	15	961	-50.760%
2026-07-24	60.3900	60.3900	60.3900	60.3900	-1.964%	1	961	-50.671%
2026-07-23	61.6000	61.6000	61.6000	61.6000	+13.402%	1	961	-51.640%
2026-07-22	53.0200	54.3200	53.0200	54.3200	+18.732%	3	960	-45.158%
2026-07-16	45.0000	45.7500	44.6500	45.7500	+3.157%	16	958	-34.885%
2026-07-15	44.7600	45.0500	43.9200	44.3500	-6.237%	16	952	-32.830%
2026-07-14	47.3000	47.3000	47.3000	47.3000	+0.638%	1	967	-37.019%
2026-07-13	47.1500	47.6000	46.3500	47.0000	+0.707%	171	967	-36.617%
2026-07-10	45.9200	46.6700	44.8800	46.6700	-12.439%	16	893	-36.169%
2026-07-09	56.8300	56.8300	53.3000	53.3000	+2.186%	2	882	-44.109%
2026-07-07	53.1000	53.1000	51.4500	52.1600	-10.347%	19	883	-42.887%
2026-07-06	60.2500	60.2500	58.1800	58.1800	-10.630%	5	865	-48.797%
2026-07-02	56.4600	65.1000	56.4600	65.1000	+21.116%	40	862	-54.240%
2026-07-01	57.5300	57.5300	51.4600	53.7500	-24.836%	9	862	-44.577%
2026-06-30	73.4500	74.4500	71.5100	71.5100	+3.488%	11	864	-58.341%
2026-06-29	69.1000	69.1000	69.1000	69.1000	-7.928%	1	864	-56.889%
2026-06-26	75.0500	75.0500	75.0500	75.0500	-5.240%	20	864	-60.306%
2026-06-25	74.5200	79.2000	74.5200	79.2000	+12.740%	2	864	-62.386%
2026-06-24	70.2800	70.2800	70.2500	70.2500	+0.214%	3	863	-57.594%
2026-06-23	69.0000	70.1000	69.0000	70.1000	-1.821%	27	862	-57.504%
2026-06-22	70.7400	72.7700	70.7400	71.4000	+3.209%	27	870	-58.277%
2026-06-18	69.1800	69.1800	69.1800	69.1800	-1.058%	1	843	-56.938%
2026-06-17	68.2000	70.3500	68.2000	69.9200	+20.344%	8	843	-57.394%
2026-06-16	59.5000	59.5000	56.9500	58.1000	+1.131%	3	843	-48.726%
2026-06-15	60.6800	60.6800	57.4500	57.4500	-19.650%	19	842	-48.146%
2026-06-12	72.0000	74.0000	69.6500	71.5000	+0.704%	118	858	-58.336%
2026-06-11	71.5400	74.2500	69.6500	71.0000	+2.973%	105	750	-58.042%
2026-06-10	67.0000	68.9500	66.8000	68.9500	+10.126%	20	701	-56.795%
2026-06-09	62.6000	65.2700	61.5000	62.6100	-1.526%	528	689	-52.420%
2026-06-08	64.4500	64.4500	62.5500	63.5800	+3.382%	44	190	-53.146%
2026-06-05	53.5200	64.0000	53.5200	61.5000	+25.510%	12	146	-51.561%
2026-06-04	46.8500	49.0000	46.1000	49.0000	-8.411%	11	142	-39.204%
2026-06-03	53.5000	53.5000	53.5000	53.5000	-5.942%	2	146	-44.318%
2026-06-01	55.9200	56.8800	55.9200	56.8800	+23.384%	2	144	-47.627%
2026-05-28	46.1000	46.1000	46.1000	46.1000	-14.073%	2	143	-35.380%
2026-05-26	53.6500	53.6500	53.6500	53.6500	-0.740%	1	145	-44.473%
2026-05-21	58.0000	58.0000	53.9500	54.0500	-2.962%	7	144	-44.884%
2026-05-20	57.7500	57.7500	55.6500	55.7000	-2.109%	3	146	-46.517%
2026-05-19	55.5800	56.9000	55.3000	56.9000	+1.607%	5	145	-47.645%
2026-05-18	56.0000	56.0000	56.0000	56.0000	+3.704%	1	145	-46.804%
2026-05-15	55.0000	55.0000	53.9000	54.0000	+2.467%	74	145	-44.833%
2026-05-14	52.1800	52.7000	52.1800	52.7000	-0.472%	2	118	-43.472%
2026-05-13	54.2300	54.2300	52.9500	52.9500	-6.647%	8	113	-43.739%
2026-05-11	58.0000	58.1100	56.7200	56.7200	+3.504%	6	113	-47.479%
2026-05-08	54.8000	54.8000	54.8000	54.8000	+2.334%	1	112	-45.639%
2026-05-07	53.0000	53.5500	51.3200	53.5500	-0.925%	13	111	-44.370%
2026-05-06	53.3100	54.2000	53.1500	54.0500	-5.672%	10	105	-44.884%
2026-05-05	57.3600	57.9500	57.1500	57.3000	+4.277%	7	104	-48.010%
2026-05-04	55.9400	55.9400	54.9500	54.9500	-2.743%	2	100	-45.787%
2026-05-01	55.2900	56.5000	55.2900	56.5000	+4.244%	3	100	-47.274%
2026-04-30	58.4500	59.2000	54.2000	54.2000	+28.558%	31	100	-45.037%
2026-04-29	43.0500	43.2500	42.1600	42.1600	+0.381%	7	76	-29.341%
2026-04-27	43.5000	43.5000	42.0000	42.0000	-10.638%	14	70	-29.071%
2026-04-23	47.0000	47.0000	47.0000	47.0000	+9.813%	1	68	-36.617%
2026-04-22	43.5500	43.5500	42.8000	42.8000	-4.868%	5	67	-30.397%
2026-04-21	43.8500	45.2000	43.8500	44.9900	+3.188%	12	64	-33.785%
2026-04-20	43.0500	43.6000	43.0500	43.6000	+4.431%	2	64	-31.674%
2026-04-17	41.7500	41.7500	41.7500	41.7500	-5.543%	1	63	-28.647%
2026-04-16	45.3000	45.3000	43.9000	44.2000	-1.449%	5	63	-32.602%
2026-04-15	44.4000	44.8500	44.4000	44.8500	-8.804%	2	60	-33.579%
2026-04-14	52.0500	52.3300	49.1800	49.1800	-15.251%	27	62	-39.427%
2026-04-09	58.1400	58.1400	58.0300	58.0300	-8.354%	25	71	-48.664%
2026-04-08	66.8500	67.0000	63.3200	63.3200	-19.379%	5	49	-52.953%
2026-04-07	78.6000	78.6000	78.5400	78.5400	+2.332%	4	50	-62.070%
2026-04-06	75.2900	76.7500	74.6000	76.7500	-1.539%	15	48	-61.186%
2026-04-02	77.8600	78.4500	77.8600	77.9500	+2.096%	6	37	-61.783%
2026-04-01	76.2500	76.3500	75.2000	76.3500	-4.143%	8	37	-60.982%
2026-03-31	85.2000	85.7700	79.6500	79.6500	-15.446%	14	36	-62.599%
2026-03-30	95.3500	96.5500	93.6500	94.2000	-7.556%	20	31	-68.376%
2026-03-27	95.8400	101.9000	95.8300	101.9000	+14.340%	7	18	-70.765%
2026-03-26	75.2000	89.1200	75.2000	89.1200	+28.786%	15	19	-66.573%
2026-03-24	69.2000	69.2000	69.2000	69.2000	-3.635%	1	7	-56.951%
2026-03-20	68.9100	71.8100	68.9100	71.8100	0.000%	6	0	-58.516%