Dark

META20270319P580
META Mar 19 2027 580.00 Put (META270319P00580000)
option OPRA

EOD

Sep 17, 2026

32.60-3.976%(-1.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	33.7400	33.7400	32.6000	32.6000	-3.976%	2	1,489	0.000%
2026-09-16	32.3500	33.9500	32.1000	33.9500	-1.308%	30	1,489	-3.976%
2026-09-15	37.1000	37.1000	33.6500	34.4000	-5.051%	39	1,467	-5.233%
2026-09-14	37.8100	37.8100	35.9000	36.2300	-8.855%	105	1,455	-10.019%
2026-09-11	39.7000	40.1000	38.9000	39.7500	-1.803%	152	1,374	-17.987%
2026-09-10	41.0500	41.1000	39.0500	40.4800	+1.581%	41	1,333	-19.466%
2026-09-09	42.1700	43.1400	39.5000	39.8500	-18.839%	134	1,324	-18.193%
2026-09-08	49.0500	49.1000	48.9500	49.1000	-0.142%	6	1,385	-33.605%
2026-09-04	50.5100	50.5100	49.1700	49.1700	-3.113%	5	1,388	-33.699%
2026-09-03	50.0000	51.3900	49.0400	50.7500	-12.500%	7	1,388	-35.764%
2026-09-02	58.3500	58.3500	58.0000	58.0000	-8.199%	2	1,392	-43.793%
2026-09-01	62.0500	63.1800	62.0500	63.1800	-3.909%	7	1,393	-48.401%
2026-08-31	65.8400	66.2000	65.7500	65.7500	+2.734%	33	1,391	-50.418%
2026-08-28	66.0000	66.1000	63.9000	64.0000	-6.706%	30	1,386	-49.063%
2026-08-27	67.5900	68.6000	67.5900	68.6000	+2.695%	26	1,385	-52.478%
2026-08-26	64.9000	72.0000	64.3400	66.8000	-5.783%	12	1,369	-51.198%
2026-08-25	71.1900	71.1900	70.8500	70.9000	-5.918%	12	1,366	-54.020%
2026-08-24	75.3600	75.3600	75.3600	75.3600	-4.968%	1	1,366	-56.741%
2026-08-21	79.1000	79.5500	77.8500	79.3000	-5.707%	16	1,365	-58.890%
2026-08-20	81.8500	85.0500	81.8500	84.1000	+4.213%	109	1,354	-61.237%
2026-08-19	84.2400	84.2400	77.3200	80.7000	-1.405%	7	1,255	-59.603%
2026-08-18	79.5700	81.8500	78.6500	81.8500	+18.623%	7	1,249	-60.171%
2026-08-17	64.3100	69.0000	64.3100	69.0000	+14.637%	4	1,251	-52.754%
2026-08-14	60.1900	60.1900	60.1900	60.1900	+0.770%	2	1,248	-45.838%
2026-08-13	59.7300	59.7300	59.7300	59.7300	-9.225%	1	1,248	-45.421%
2026-08-12	62.4400	65.8000	62.4400	65.8000	+14.934%	8	1,248	-50.456%
2026-08-11	55.3500	57.2500	55.3500	57.2500	-6.531%	27	1,245	-43.057%
2026-08-10	60.6000	61.2500	60.6000	61.2500	-1.289%	7	1,231	-46.776%
2026-08-07	61.4000	62.0500	61.3900	62.0500	-4.362%	5	1,226	-47.462%
2026-08-06	63.2000	64.8800	63.2000	64.8800	+1.597%	6	1,225	-49.753%
2026-08-05	63.7000	63.8600	63.2000	63.8600	-5.630%	5	1,221	-48.951%
2026-08-04	66.4600	67.6700	66.4600	67.6700	+6.149%	5	1,216	-51.825%
2026-08-03	65.9000	65.9000	63.7500	63.7500	-29.048%	2	1,213	-48.863%
2026-07-30	94.3100	94.3100	89.7100	89.8500	+32.561%	19	1,213	-63.717%
2026-07-29	67.3000	67.7800	65.3100	67.7800	-0.250%	13	1,225	-51.903%
2026-07-28	68.0500	68.0500	67.9500	67.9500	+6.505%	2	1,224	-52.024%
2026-07-24	65.3500	65.3500	62.6500	63.8000	-5.663%	35	1,224	-48.903%
2026-07-23	67.1000	67.6300	67.1000	67.6300	+23.412%	2	1,215	-51.797%
2026-07-22	54.8000	54.8000	54.8000	54.8000	+0.735%	5	1,215	-40.511%
2026-07-20	54.4000	54.4000	54.4000	54.4000	-2.246%	1	1,215	-40.074%
2026-07-17	59.0000	59.0000	54.7500	55.6500	+12.812%	67	1,214	-41.420%
2026-07-16	49.3300	49.3300	49.3300	49.3300	+1.294%	1	1,164	-33.914%
2026-07-15	49.5000	49.6000	47.9500	48.7000	-5.803%	11	1,164	-33.060%
2026-07-14	51.7000	51.7000	51.7000	51.7000	-2.398%	2	1,168	-36.944%
2026-07-13	51.0000	52.9700	51.0000	52.9700	+4.477%	13	1,168	-38.456%
2026-07-10	48.7700	50.7000	48.1200	50.7000	-26.394%	93	1,179	-35.700%
2026-07-09	68.8800	68.8800	68.8800	68.8800	+7.123%	5	1,132	-52.671%
2026-07-08	63.0000	64.3000	61.7500	64.3000	+7.886%	35	1,129	-49.300%
2026-07-07	60.5800	60.5800	59.6000	59.6000	-8.025%	3	1,109	-45.302%
2026-07-06	66.7500	67.1000	64.8000	64.8000	-6.843%	6	1,101	-49.691%
2026-07-02	69.5600	69.5600	69.5600	69.5600	+22.616%	1	1,102	-53.134%
2026-07-01	60.6100	62.3000	54.0200	56.7300	-26.658%	87	1,102	-42.535%
2026-06-30	80.0500	80.0500	77.3500	77.3500	+2.261%	13	1,082	-57.854%
2026-06-29	75.2000	75.6400	75.2000	75.6400	-4.855%	8	1,082	-56.901%
2026-06-26	85.8600	85.8600	79.5000	79.5000	+0.252%	4	1,074	-58.994%
2026-06-24	75.2500	79.3000	75.0000	79.3000	+6.443%	25	1,084	-58.890%
2026-06-23	73.2500	74.5000	73.2500	74.5000	-2.995%	7	1,073	-56.242%
2026-06-22	73.2000	76.8000	73.2000	76.8000	+9.122%	14	1,073	-57.552%
2026-06-18	71.7100	71.9300	70.3800	70.3800	-7.395%	4	1,059	-53.680%
2026-06-17	68.9000	76.0000	68.7000	76.0000	+18.750%	14	1,059	-57.105%
2026-06-16	64.0000	64.0000	64.0000	64.0000	-1.265%	1	1,059	-49.063%
2026-06-15	65.7400	65.7400	62.3500	64.8200	-15.818%	11	1,058	-49.707%
2026-06-12	76.2000	77.0000	75.0500	77.0000	+1.183%	54	1,059	-57.662%
2026-06-11	79.3800	79.3800	75.9000	76.1000	+3.047%	10	1,058	-57.162%
2026-06-10	70.0500	73.8500	70.0500	73.8500	+8.635%	8	1,056	-55.856%
2026-06-09	67.4500	70.6300	67.2800	67.9800	+1.010%	7	1,052	-52.045%
2026-06-08	70.0000	70.0000	67.3000	67.3000	-0.606%	37	1,051	-51.560%
2026-06-05	65.0000	67.7100	65.0000	67.7100	+31.323%	4	1,035	-51.853%
2026-06-04	51.5100	51.9000	51.5100	51.5600	-8.191%	4	1,035	-36.773%
2026-06-03	60.3000	60.3000	56.1600	56.1600	-10.857%	8	1,033	-41.952%
2026-06-02	65.4100	65.4100	62.9500	63.0000	+0.159%	3	1,030	-48.254%
2026-06-01	58.7200	62.9000	58.7200	62.9000	+26.559%	14	1,028	-48.172%
2026-05-28	49.7000	49.7000	49.7000	49.7000	-12.807%	1	1,020	-34.406%
2026-05-27	57.0000	57.0000	57.0000	57.0000	-2.314%	1	1,019	-42.807%
2026-05-21	60.4600	60.4600	58.3500	58.3500	+2.153%	2	1,018	-44.130%
2026-05-14	57.1200	57.1200	57.1200	57.1200	-0.626%	1	1,016	-42.927%
2026-05-13	57.9700	57.9700	57.4800	57.4800	-5.724%	2	1,018	-43.285%
2026-05-11	62.3000	62.6500	60.9700	60.9700	+3.164%	173	1,018	-46.531%
2026-05-08	59.7200	59.7200	59.0800	59.1000	+2.426%	14	867	-44.839%
2026-05-07	55.8000	57.7000	55.8000	57.7000	-1.704%	7	857	-43.501%
2026-05-06	58.7000	58.7000	58.7000	58.7000	-4.460%	1	851	-44.463%
2026-05-05	60.5000	61.7500	60.0000	61.4400	+3.434%	216	851	-46.940%
2026-05-04	62.5500	62.5500	58.7000	59.4000	-2.174%	129	654	-45.118%
2026-05-01	59.3500	60.7200	59.3500	60.7200	+0.198%	4	538	-46.311%
2026-04-30	63.2000	63.7300	60.6000	60.6000	+33.539%	11	538	-46.205%
2026-04-29	45.3800	45.3800	45.3800	45.3800	-4.161%	1	536	-28.162%
2026-04-28	47.3000	48.6000	47.3000	47.3500	+3.724%	7	535	-31.151%
2026-04-27	47.0500	47.0500	45.3500	45.6500	-2.039%	71	533	-28.587%
2026-04-24	46.6000	46.6000	46.6000	46.6000	-7.631%	3	538	-30.043%
2026-04-23	50.9500	50.9500	48.5500	50.4500	+7.044%	6	538	-35.382%
2026-04-21	47.1300	47.1300	47.1300	47.1300	-1.402%	1	534	-30.830%
2026-04-20	46.0000	47.8000	46.0000	47.8000	+6.816%	3	534	-31.799%
2026-04-17	44.7500	44.9000	44.0500	44.7500	-5.968%	9	533	-27.151%
2026-04-16	46.7400	47.5900	46.7400	47.5900	-1.143%	12	531	-31.498%
2026-04-15	48.4900	48.4900	48.1400	48.1400	-6.724%	20	522	-32.281%
2026-04-14	53.5400	53.5400	51.6100	51.6100	-12.153%	46	503	-36.834%
2026-04-13	60.7000	60.7000	58.7500	58.7500	-5.043%	451	486	-44.511%
2026-04-10	61.3000	61.8700	61.3000	61.8700	-3.025%	2	38	-47.309%
2026-04-09	63.8000	63.8000	63.8000	63.8000	+1.512%	1	36	-48.903%
2026-04-08	69.2600	69.2600	62.8500	62.8500	-25.533%	2	36	-48.130%
2026-04-07	82.6500	84.4000	82.6500	84.4000	+3.788%	3	38	-61.374%
2026-04-06	79.0900	81.3200	77.6000	81.3200	-3.478%	5	38	-59.911%
2026-04-02	84.2500	84.2500	84.2500	84.2500	+3.820%	2	34	-61.306%
2026-04-01	79.6500	81.2900	76.6000	81.1500	-4.977%	11	34	-59.827%
2026-03-31	89.4200	90.7000	85.4000	85.4000	-15.446%	9	39	-61.827%
2026-03-30	101.4000	101.4000	99.6000	101.0000	-5.173%	5	38	-67.723%
2026-03-27	102.7500	106.5100	101.5900	106.5100	+15.458%	19	33	-69.393%
2026-03-26	79.8900	92.9300	79.8900	92.2500	+23.959%	18	16	-64.661%
2026-03-24	74.5200	74.5200	74.4200	74.4200	+6.971%	6	10	-56.195%
2026-03-23	69.5700	69.5700	69.5700	69.5700	-7.376%	1	0	-53.141%
2026-03-20	73.8400	75.1100	73.6500	75.1100	0.000%	5	0	-56.597%