Dark

META20270319P600
META Mar 19 2027 600.00 Put (META270319P00600000)
option OPRA

EOD

Jul 23, 2026

75.07+11.001%(+7.44)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	74.2700	76.9000	73.3000	75.0700	+11.001%	54	1,200	0.000%
2026-07-22	65.6100	68.1500	65.6100	67.6300	+11.380%	7	1,170	+11.001%
2026-07-21	61.1700	61.1700	60.6000	60.7200	+0.099%	15	1,165	+23.633%
2026-07-20	64.3600	64.3600	60.6600	60.6600	-5.968%	19	1,178	+23.755%
2026-07-17	66.1500	70.0000	64.5100	64.5100	+14.991%	35	1,188	+16.370%
2026-07-16	55.0700	56.1000	55.0700	56.1000	+0.990%	3	1,198	+33.815%
2026-07-15	60.3000	60.3000	55.0000	55.5500	-8.258%	33	1,196	+35.140%
2026-07-14	59.2700	60.5500	59.2700	60.5500	+1.424%	35	1,203	+23.980%
2026-07-13	59.7000	59.8000	58.4500	59.7000	+1.877%	16	1,183	+25.745%
2026-07-10	55.7700	59.2000	54.7800	58.6000	-14.265%	61	1,173	+28.106%
2026-07-09	71.4800	71.4800	66.8100	68.3500	-7.385%	125	1,189	+9.832%
2026-07-08	71.8200	73.8000	71.8200	73.8000	+8.529%	17	1,244	+1.721%
2026-07-07	68.0000	68.0000	68.0000	68.0000	-10.408%	2	1,233	+10.397%
2026-07-06	77.7400	77.7400	75.9000	75.9000	-5.656%	4	1,234	-1.094%
2026-07-02	70.9300	80.4500	70.9300	80.4500	+20.075%	28	1,226	-6.687%
2026-07-01	70.9500	72.2000	62.4000	67.0000	-25.156%	147	1,226	+12.045%
2026-06-30	91.3200	91.5000	89.5200	89.5200	+2.379%	5	1,241	-16.142%
2026-06-29	86.7300	87.4400	86.0000	87.4400	-5.317%	16	1,244	-14.147%
2026-06-26	94.5000	94.5000	91.0000	92.3500	-5.717%	88	1,245	-18.711%
2026-06-25	97.4300	98.8200	92.9500	97.9500	+8.232%	44	1,243	-23.359%
2026-06-24	88.5300	90.5000	85.7500	90.5000	+4.806%	19	1,216	-17.050%
2026-06-23	87.2500	87.8000	86.3500	86.3500	-1.280%	9	1,213	-13.063%
2026-06-22	83.4500	89.5000	83.4500	87.4700	+7.246%	3	1,220	-14.176%
2026-06-18	84.1000	84.1000	81.5600	81.5600	-1.139%	39	1,175	-7.957%
2026-06-17	78.5000	82.5000	78.5000	82.5000	+13.793%	78	1,175	-9.006%
2026-06-16	72.2500	72.5000	72.2500	72.5000	-2.225%	4	1,175	+3.545%
2026-06-15	75.1000	75.1000	72.5000	74.1500	-17.455%	7	1,173	+1.241%
2026-06-12	86.3500	89.8300	86.3500	89.8300	+2.196%	147	1,166	-16.431%
2026-06-11	91.4500	91.7000	87.2600	87.9000	+4.394%	21	1,244	-14.596%
2026-06-10	80.6500	84.2000	80.6500	84.2000	+4.857%	6	1,239	-10.843%
2026-06-09	75.2300	80.3000	75.2300	80.3000	+0.375%	6	1,233	-6.513%
2026-06-08	79.8000	80.0000	78.1000	80.0000	+2.867%	11	1,234	-6.163%
2026-06-05	62.8300	78.5000	62.8300	77.7700	+31.814%	68	1,231	-3.472%
2026-06-04	59.5500	59.5500	59.0000	59.0000	-9.620%	2	1,181	+27.237%
2026-06-03	68.8500	69.1500	65.2800	65.2800	-8.379%	8	1,183	+14.997%
2026-06-02	70.8500	71.2500	70.8500	71.2500	-4.234%	11	1,190	+5.361%
2026-06-01	64.5000	75.1000	64.5000	74.4000	+22.288%	39	1,190	+0.901%
2026-05-29	60.8400	60.8400	60.8400	60.8400	+1.688%	1	1,168	+23.389%
2026-05-28	60.0000	60.5500	59.0000	59.8300	-0.697%	11	1,166	+25.472%
2026-05-27	61.7500	62.0000	60.2000	60.2500	-9.262%	137	1,167	+24.598%
2026-05-26	66.0000	68.4500	66.0000	66.4000	+0.606%	10	1,266	+13.057%
2026-05-22	67.4000	67.5000	66.0000	66.0000	-5.444%	146	1,274	+13.742%
2026-05-21	71.0600	72.3500	69.8000	69.8000	-0.286%	122	1,208	+7.550%
2026-05-20	71.6000	71.6000	68.7500	70.0000	-1.616%	39	1,208	+7.243%
2026-05-19	67.7900	71.1500	67.6500	71.1500	+3.341%	81	1,024	+5.509%
2026-05-18	69.2400	69.2400	68.8500	68.8500	+1.027%	2	1,024	+9.034%
2026-05-15	68.8500	68.8500	68.1500	68.1500	+3.179%	4	1,024	+10.154%
2026-05-14	65.8000	66.1000	65.6000	66.0500	-1.123%	96	1,026	+13.656%
2026-05-13	70.3000	70.3000	65.6500	66.8000	-6.964%	52	959	+12.380%
2026-05-12	72.6000	72.6000	71.7500	71.8000	+0.490%	142	959	+4.554%
2026-05-11	71.5000	72.0000	70.8000	71.4500	+4.230%	31	959	+5.066%
2026-05-08	68.5000	69.5000	68.5000	68.5500	+6.197%	6	931	+9.511%
2026-05-07	65.5000	65.5000	64.5500	64.5500	-4.512%	2	927	+16.297%
2026-05-06	72.1600	72.2700	66.8500	67.6000	-4.856%	50	927	+11.050%
2026-05-05	69.9800	71.3300	69.4800	71.0500	+4.562%	19	967	+5.658%
2026-05-04	71.2500	72.5500	67.9500	67.9500	-2.859%	289	919	+10.478%
2026-05-01	69.5000	70.2000	69.0000	69.9500	-0.385%	18	705	+7.320%
2026-04-30	66.0000	74.0000	66.0000	70.2200	+32.992%	398	705	+6.907%
2026-04-29	52.8000	52.8000	52.8000	52.8000	-2.852%	5	387	+42.178%
2026-04-28	54.2000	55.7700	54.1800	54.3500	+2.663%	21	392	+38.123%
2026-04-27	54.3200	54.3200	52.4500	52.9400	-1.047%	63	386	+41.802%
2026-04-24	58.2700	58.2700	53.5000	53.5000	-7.359%	5	381	+40.318%
2026-04-23	56.6200	58.4200	56.6200	57.7500	+7.143%	73	377	+29.991%
2026-04-22	52.9000	53.9000	52.9000	53.9000	-1.372%	8	305	+39.276%
2026-04-21	54.6500	54.6500	54.6500	54.6500	0.000%	1	308	+37.365%
2026-04-20	55.2000	55.2000	54.6500	54.6500	+6.738%	9	308	+37.365%
2026-04-17	51.8800	51.8800	51.2000	51.2000	-4.956%	6	299	+46.621%
2026-04-16	55.5000	55.5000	53.8700	53.8700	-3.285%	4	297	+39.354%
2026-04-15	58.0000	58.0000	55.5500	55.7000	-7.321%	128	295	+34.776%
2026-04-14	65.6500	65.6500	58.3700	60.1000	-10.685%	18	182	+24.908%
2026-04-13	68.8000	68.8000	67.2900	67.2900	-5.558%	2	174	+11.562%
2026-04-10	68.8100	71.2500	68.8100	71.2500	+2.077%	7	174	+5.361%
2026-04-09	71.5000	71.5000	69.7000	69.8000	-9.737%	18	173	+7.550%
2026-04-08	81.3000	82.7500	71.9000	77.3300	-18.169%	17	162	-2.923%
2026-04-07	94.9500	95.4000	94.5000	94.5000	+3.983%	17	157	-20.561%
2026-04-06	87.8500	91.4200	87.8500	90.8800	-3.020%	47	141	-17.397%
2026-04-02	97.1500	97.1500	93.6200	93.7100	+3.513%	29	131	-19.891%
2026-04-01	91.4800	91.7900	87.2500	90.5300	-10.331%	13	131	-17.077%
2026-03-31	101.3100	101.3100	100.9600	100.9600	-9.494%	24	120	-25.644%
2026-03-30	113.1900	114.0000	111.5500	111.5500	-5.722%	36	144	-32.703%
2026-03-27	114.5200	119.8500	114.5200	118.3200	+10.797%	23	114	-36.553%
2026-03-26	91.0500	107.8600	91.0500	106.7900	+32.757%	39	95	-29.703%
2026-03-25	81.0100	81.3500	80.3700	80.4400	-3.860%	9	67	-6.676%
2026-03-24	83.6500	83.6700	83.6500	83.6700	+6.654%	3	58	-10.278%
2026-03-23	81.5000	81.5000	77.7500	78.4500	-8.481%	59	0	-4.308%
2026-03-20	83.3900	85.7200	83.3900	85.7200	0.000%	2	0	-12.424%