Dark

META20270319P590
META Mar 19 2027 590.00 Put (META270319P00590000)
option OPRA

EOD

Sep 17, 2026

37.06+1.953%(+0.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	37.0600	37.0600	37.0600	37.0600	+1.953%	1	642	0.000%
2026-09-16	35.6500	36.3500	35.2500	36.3500	-3.376%	60	641	+1.953%
2026-09-15	38.0800	38.8100	37.6200	37.6200	-1.260%	24	598	-1.489%
2026-09-14	40.8500	40.8500	38.1000	38.1000	-12.555%	20	577	-2.730%
2026-09-11	40.8400	43.7000	40.8400	43.5700	-5.385%	207	559	-14.941%
2026-09-10	43.1000	46.1500	42.9000	46.0500	+5.619%	46	387	-19.522%
2026-09-09	46.3200	46.3200	43.3500	43.6000	-18.581%	80	385	-15.000%
2026-09-08	53.1100	53.9700	53.1100	53.5500	+0.131%	42	375	-30.794%
2026-09-04	55.3400	55.5200	53.4800	53.4800	-0.168%	18	369	-30.703%
2026-09-03	54.5800	56.0000	53.2200	53.5700	-15.170%	15	369	-30.819%
2026-09-02	63.5000	63.5000	60.9800	63.1500	-6.790%	50	370	-41.314%
2026-09-01	78.7600	78.7600	67.7500	67.7500	-5.311%	90	348	-45.299%
2026-08-31	70.6900	72.7500	70.6900	71.5500	+0.562%	92	403	-48.204%
2026-08-28	69.0600	71.2000	68.4500	71.1500	-3.355%	94	361	-47.913%
2026-08-27	69.7900	73.9500	68.0000	73.6200	+2.250%	101	400	-49.660%
2026-08-26	70.1800	72.0000	70.1800	72.0000	-7.288%	71	380	-48.528%
2026-08-25	77.9500	77.9500	77.5500	77.6600	-8.549%	8	400	-52.279%
2026-08-24	84.9200	84.9200	84.9200	84.9200	-1.221%	1	394	-56.359%
2026-08-21	85.9100	85.9700	85.9100	85.9700	-1.444%	3	394	-56.892%
2026-08-20	87.2300	87.2300	87.2300	87.2300	+3.170%	3	393	-57.515%
2026-08-19	83.7900	84.5500	83.7900	84.5500	-3.482%	7	393	-56.168%
2026-08-18	84.1200	87.6000	84.1200	87.6000	+15.613%	11	389	-57.694%
2026-08-17	69.8700	76.3500	69.0600	75.7700	+16.390%	77	391	-51.089%
2026-08-14	63.9200	65.1000	63.9200	65.1000	+0.046%	2	353	-43.072%
2026-08-13	67.1500	67.1500	64.9900	65.0700	-9.436%	40	354	-43.046%
2026-08-12	67.0000	71.8500	67.0000	71.8500	+16.225%	88	386	-48.420%
2026-08-11	61.5000	61.8200	60.9700	61.8200	-6.362%	13	354	-40.052%
2026-08-10	66.3700	66.3700	64.9500	66.0200	-2.582%	9	362	-43.865%
2026-08-07	66.7000	68.0400	66.7000	67.7700	-2.517%	22	354	-45.315%
2026-08-06	70.2100	70.6500	69.5100	69.5200	-3.310%	41	359	-46.692%
2026-08-05	68.6500	71.9000	68.5000	71.9000	-1.534%	4	361	-48.456%
2026-08-04	73.1400	73.1400	72.1200	73.0200	+6.599%	41	359	-49.247%
2026-08-03	73.6200	73.6200	66.9100	68.5000	-21.264%	85	352	-45.898%
2026-07-31	84.0800	87.4100	84.0800	87.0000	-10.521%	14	373	-57.402%
2026-07-30	96.6400	98.2100	93.6000	97.2300	+33.981%	8	370	-61.884%
2026-07-29	73.4000	73.4000	70.6100	72.5700	+1.667%	46	367	-48.932%
2026-07-28	71.2400	71.3800	71.2400	71.3800	-0.042%	14	351	-48.081%
2026-07-27	67.1500	71.7300	67.1500	71.4100	+0.862%	27	339	-48.103%
2026-07-24	67.8600	70.8000	67.7600	70.8000	+1.186%	20	339	-47.655%
2026-07-23	69.2100	71.7200	68.2200	69.9700	+13.312%	60	328	-47.034%
2026-07-22	61.6900	61.7500	61.6900	61.7500	+9.758%	3	305	-39.984%
2026-07-21	56.7700	56.7700	56.2200	56.2600	-1.609%	16	305	-34.127%
2026-07-20	57.7000	57.8300	56.0500	57.1800	-5.923%	53	317	-35.187%
2026-07-17	63.4400	65.8000	59.0800	60.7800	+17.042%	99	302	-39.026%
2026-07-16	51.9300	51.9300	51.9300	51.9300	-7.318%	1	297	-28.635%
2026-07-14	56.4300	56.5500	54.6000	56.0300	+1.965%	136	296	-33.857%
2026-07-13	54.9500	54.9500	54.9500	54.9500	+1.440%	2	245	-32.557%
2026-07-10	51.5700	54.5500	51.4600	54.1700	-14.867%	41	244	-31.586%
2026-07-09	66.4500	66.4500	62.0900	63.6300	-7.366%	116	254	-41.757%
2026-07-08	67.6000	68.6900	67.6000	68.6900	+8.945%	16	335	-46.047%
2026-07-07	63.0500	63.0500	63.0500	63.0500	-7.483%	1	320	-41.221%
2026-07-06	73.8000	73.8000	67.3200	68.1500	-6.708%	7	320	-45.620%
2026-07-02	67.3200	73.5900	67.0000	73.0500	+18.530%	9	320	-49.268%
2026-07-01	66.9500	67.1000	61.6300	61.6300	-26.368%	36	320	-39.867%
2026-06-30	85.8500	86.0500	83.7000	83.7000	+2.952%	11	314	-55.723%
2026-06-29	80.9000	81.3500	80.9000	81.3000	-6.022%	17	320	-54.416%
2026-06-26	86.5100	86.5100	86.5100	86.5100	-5.174%	1	319	-57.161%
2026-06-25	91.2300	91.2300	91.2300	91.2300	+7.837%	5	319	-59.377%
2026-06-24	81.1000	84.7500	79.8500	84.6000	+5.028%	15	319	-56.194%
2026-06-23	81.9000	82.0000	80.5500	80.5500	+6.015%	7	311	-53.991%
2026-06-18	78.8600	79.2000	75.9700	75.9800	-6.727%	31	303	-51.224%
2026-06-17	74.3500	81.4600	74.2000	81.4600	+16.588%	12	303	-54.505%
2026-06-15	70.5800	70.5800	67.1500	69.8700	-15.463%	29	303	-46.959%
2026-06-12	81.8000	82.9000	81.7000	82.6500	+1.473%	53	294	-55.160%
2026-06-11	84.5700	84.5700	81.4500	81.4500	+4.624%	6	281	-54.500%
2026-06-10	77.2500	77.8500	77.1500	77.8500	+7.468%	20	279	-52.396%
2026-06-09	70.5700	75.4000	69.5000	72.4400	-0.220%	8	281	-48.840%
2026-06-08	75.5700	75.5700	72.6000	72.6000	+0.097%	14	277	-48.953%
2026-06-05	63.2800	72.9900	63.2600	72.5300	+29.172%	53	264	-48.904%
2026-06-04	56.1500	56.1500	56.1500	56.1500	-15.437%	2	224	-33.998%
2026-06-02	66.4000	66.4000	66.4000	66.4000	-0.060%	1	222	-44.187%
2026-06-01	62.6700	66.4400	62.6700	66.4400	+17.843%	5	222	-44.220%
2026-05-29	56.3800	56.3800	56.3800	56.3800	+1.769%	1	218	-34.267%
2026-05-28	55.4000	55.4000	55.4000	55.4000	-11.783%	1	219	-33.105%
2026-05-26	62.8000	62.8000	62.8000	62.8000	+1.013%	1	220	-40.987%
2026-05-22	61.0800	62.2000	61.0800	62.1700	-1.082%	48	220	-40.389%
2026-05-21	68.0000	68.0000	62.8500	62.8500	-2.694%	7	219	-41.034%
2026-05-20	67.2000	67.2000	64.5900	64.5900	-2.210%	3	219	-42.623%
2026-05-19	66.0600	66.0600	66.0400	66.0500	+2.530%	50	166	-43.891%
2026-05-18	64.4200	64.4200	64.4200	64.4200	+5.313%	1	166	-42.471%
2026-05-14	61.1700	61.1700	61.1700	61.1700	-7.528%	1	166	-39.415%
2026-05-12	68.7000	68.7000	66.1500	66.1500	-2.000%	12	166	-43.976%
2026-05-11	67.3000	67.5000	67.3000	67.5000	+6.719%	3	166	-45.096%
2026-05-06	63.2500	63.2500	63.2500	63.2500	-4.672%	1	166	-41.407%
2026-05-05	65.3500	66.3500	65.3500	66.3500	+4.488%	18	165	-44.145%
2026-05-04	66.2500	66.2500	63.5000	63.5000	-0.781%	19	164	-41.638%
2026-05-01	65.0000	65.0000	64.0000	64.0000	-2.394%	4	153	-42.094%
2026-04-30	66.9000	68.7600	63.4000	65.5700	+30.332%	73	153	-43.480%
2026-04-29	49.7700	50.3100	49.7700	50.3100	-3.287%	10	106	-26.337%
2026-04-28	52.0200	52.0200	52.0200	52.0200	+4.626%	4	107	-28.758%
2026-04-27	49.7200	49.7200	49.7200	49.7200	-3.174%	1	107	-25.463%
2026-04-20	49.8500	51.3600	49.3000	51.3500	+7.652%	8	107	-27.829%
2026-04-17	48.4300	48.4300	47.7000	47.7000	-6.927%	17	101	-22.306%
2026-04-16	50.3000	51.2500	50.3000	51.2500	-0.389%	3	100	-27.688%
2026-04-15	52.7000	52.7000	51.4500	51.4500	-6.945%	31	100	-27.969%
2026-04-14	59.9200	59.9200	55.2900	55.2900	-14.531%	30	114	-32.972%
2026-04-13	64.6900	64.6900	64.6900	64.6900	-1.896%	1	85	-42.711%
2026-04-10	65.9400	65.9400	65.9400	65.9400	-0.317%	1	85	-43.797%
2026-04-09	67.0000	67.0000	64.6500	66.1500	-25.799%	7	85	-43.976%
2026-04-07	89.6800	89.6800	88.7000	89.1500	+5.192%	13	81	-58.430%
2026-04-06	84.6700	84.7500	84.6700	84.7500	-4.086%	2	69	-56.271%
2026-04-02	91.6200	91.6200	88.2200	88.3600	+2.768%	33	36	-58.058%
2026-04-01	86.2200	86.5100	85.3000	85.9800	-4.731%	13	36	-56.897%
2026-03-31	95.3300	95.4200	90.2500	90.2500	-15.377%	25	33	-58.936%
2026-03-30	106.8500	107.4100	105.3300	106.6500	-2.389%	28	48	-65.251%
2026-03-27	108.3800	109.9600	108.3800	109.2600	+10.308%	16	24	-66.081%
2026-03-26	86.0500	99.0500	85.8000	99.0500	+26.792%	7	15	-62.585%
2026-03-25	75.4500	78.1200	75.4500	78.1200	-0.281%	5	10	-52.560%
2026-03-24	78.3400	78.3400	78.3400	78.3400	+6.224%	1	7	-52.693%
2026-03-23	74.1000	74.1000	73.7500	73.7500	-6.051%	6	0	-49.749%
2026-03-20	78.3500	78.5000	78.3500	78.5000	0.000%	2	0	-52.790%