Dark

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

EOD

Sep 17, 2026

38.25-4.851%(-1.95)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	40.6900	40.6900	38.2500	38.2500	-4.851%	63	1,282	0.000%
2026-09-16	39.0000	40.2000	38.6500	40.2000	-3.249%	31	1,279	-4.851%
2026-09-15	42.7000	42.7000	38.7500	41.5500	-0.431%	29	1,281	-7.942%
2026-09-14	46.2800	46.5000	41.6000	41.7300	-12.332%	38	1,286	-8.339%
2026-09-11	45.8700	47.7500	45.8700	47.6000	-3.838%	453	1,276	-19.643%
2026-09-10	48.1500	49.5000	46.7000	49.5000	+4.762%	35	1,265	-22.727%
2026-09-09	51.4000	51.4000	47.2500	47.2500	-21.302%	111	1,252	-19.048%
2026-09-08	57.8500	60.0400	57.8500	60.0400	+3.038%	33	1,257	-36.292%
2026-09-04	60.2900	60.4300	58.2700	58.2700	-1.154%	18	1,282	-34.357%
2026-09-03	60.2900	60.2900	57.7800	58.9500	-13.652%	16	1,282	-35.115%
2026-09-02	66.0000	68.2700	66.0000	68.2700	-7.065%	17	1,288	-43.972%
2026-09-01	84.4800	84.8400	73.4600	73.4600	-5.054%	86	1,299	-47.931%
2026-08-31	77.5700	77.5700	77.0600	77.3700	+0.677%	98	1,344	-50.562%
2026-08-28	74.7000	76.9500	74.0900	76.8500	-4.117%	96	1,271	-50.228%
2026-08-27	75.4400	80.1500	74.5000	80.1500	+4.553%	110	1,319	-52.277%
2026-08-26	79.9000	83.2000	74.3500	76.6600	-8.356%	96	1,323	-50.104%
2026-08-25	83.9500	83.9500	83.5500	83.6500	-3.205%	8	1,370	-54.274%
2026-08-24	91.2200	91.2200	86.4200	86.4200	-6.492%	53	1,363	-55.739%
2026-08-21	95.0000	95.0000	91.5000	92.4200	-1.282%	22	1,342	-58.613%
2026-08-20	93.6200	93.6200	93.6200	93.6200	+3.049%	3	1,338	-59.143%
2026-08-19	98.0000	98.0000	90.0700	90.8500	-4.368%	19	1,338	-57.898%
2026-08-18	90.9700	95.0000	90.6600	95.0000	+16.507%	7	1,332	-59.737%
2026-08-17	75.5000	82.6500	74.6300	81.5400	+19.560%	78	1,328	-53.091%
2026-08-14	68.0000	68.2000	68.0000	68.2000	-3.070%	2	1,284	-43.915%
2026-08-13	73.0000	73.0000	70.2900	70.3600	-8.540%	43	1,284	-45.637%
2026-08-12	73.9700	76.9300	73.9700	76.9300	+13.970%	109	1,314	-50.279%
2026-08-11	70.5500	70.5500	64.2300	67.5000	-5.660%	66	1,263	-43.333%
2026-08-10	67.8800	71.5500	67.8800	71.5500	-1.582%	5	1,250	-46.541%
2026-08-07	75.2000	75.2000	72.7000	72.7000	-4.967%	42	1,250	-47.387%
2026-08-06	75.2000	76.5000	74.9300	76.5000	+1.526%	65	1,261	-50.000%
2026-08-05	73.8500	77.7500	73.8500	75.3500	-4.620%	11	1,281	-49.237%
2026-08-04	78.6400	79.0000	77.6200	79.0000	+8.920%	43	1,278	-51.582%
2026-08-03	79.2200	79.2200	72.2100	72.5300	-22.511%	98	1,241	-47.263%
2026-07-31	90.2600	94.7200	90.2600	93.6000	-8.674%	15	1,274	-59.135%
2026-07-30	101.1000	105.5500	100.1800	102.4900	+27.238%	27	1,268	-62.679%
2026-07-29	78.8100	80.5500	75.9500	80.5500	+5.418%	36	1,254	-52.514%
2026-07-28	76.5500	78.8000	76.4100	76.4100	-0.598%	20	1,250	-49.941%
2026-07-27	71.5000	77.0300	71.5000	76.8700	+1.559%	76	1,234	-50.241%
2026-07-24	72.9400	75.6900	72.8400	75.6900	+0.826%	18	1,209	-49.465%
2026-07-23	74.2700	76.9000	73.3000	75.0700	+11.001%	54	1,200	-49.048%
2026-07-22	65.6100	68.1500	65.6100	67.6300	+11.380%	7	1,170	-43.442%
2026-07-21	61.1700	61.1700	60.6000	60.7200	+0.099%	15	1,165	-37.006%
2026-07-20	64.3600	64.3600	60.6600	60.6600	-5.968%	19	1,178	-36.944%
2026-07-17	66.1500	70.0000	64.5100	64.5100	+14.991%	35	1,188	-40.707%
2026-07-16	55.0700	56.1000	55.0700	56.1000	+0.990%	3	1,198	-31.818%
2026-07-15	60.3000	60.3000	55.0000	55.5500	-8.258%	33	1,196	-31.143%
2026-07-14	59.2700	60.5500	59.2700	60.5500	+1.424%	35	1,203	-36.829%
2026-07-13	59.7000	59.8000	58.4500	59.7000	+1.877%	16	1,183	-35.930%
2026-07-10	55.7700	59.2000	54.7800	58.6000	-14.265%	61	1,173	-34.727%
2026-07-09	71.4800	71.4800	66.8100	68.3500	-7.385%	125	1,189	-44.038%
2026-07-08	71.8200	73.8000	71.8200	73.8000	+8.529%	17	1,244	-48.171%
2026-07-07	68.0000	68.0000	68.0000	68.0000	-10.408%	2	1,233	-43.750%
2026-07-06	77.7400	77.7400	75.9000	75.9000	-5.656%	4	1,234	-49.605%
2026-07-02	70.9300	80.4500	70.9300	80.4500	+20.075%	28	1,226	-52.455%
2026-07-01	70.9500	72.2000	62.4000	67.0000	-25.156%	147	1,226	-42.910%
2026-06-30	91.3200	91.5000	89.5200	89.5200	+2.379%	5	1,241	-57.272%
2026-06-29	86.7300	87.4400	86.0000	87.4400	-5.317%	16	1,244	-56.256%
2026-06-26	94.5000	94.5000	91.0000	92.3500	-5.717%	88	1,245	-58.581%
2026-06-25	97.4300	98.8200	92.9500	97.9500	+8.232%	44	1,243	-60.949%
2026-06-24	88.5300	90.5000	85.7500	90.5000	+4.806%	19	1,216	-57.735%
2026-06-23	87.2500	87.8000	86.3500	86.3500	-1.280%	9	1,213	-55.704%
2026-06-22	83.4500	89.5000	83.4500	87.4700	+7.246%	3	1,220	-56.271%
2026-06-18	84.1000	84.1000	81.5600	81.5600	-1.139%	39	1,175	-53.102%
2026-06-17	78.5000	82.5000	78.5000	82.5000	+13.793%	78	1,175	-53.636%
2026-06-16	72.2500	72.5000	72.2500	72.5000	-2.225%	4	1,175	-47.241%
2026-06-15	75.1000	75.1000	72.5000	74.1500	-17.455%	7	1,173	-48.415%
2026-06-12	86.3500	89.8300	86.3500	89.8300	+2.196%	147	1,166	-57.420%
2026-06-11	91.4500	91.7000	87.2600	87.9000	+4.394%	21	1,244	-56.485%
2026-06-10	80.6500	84.2000	80.6500	84.2000	+4.857%	6	1,239	-54.572%
2026-06-09	75.2300	80.3000	75.2300	80.3000	+0.375%	6	1,233	-52.366%
2026-06-08	79.8000	80.0000	78.1000	80.0000	+2.867%	11	1,234	-52.188%
2026-06-05	62.8300	78.5000	62.8300	77.7700	+31.814%	68	1,231	-50.817%
2026-06-04	59.5500	59.5500	59.0000	59.0000	-9.620%	2	1,181	-35.169%
2026-06-03	68.8500	69.1500	65.2800	65.2800	-8.379%	8	1,183	-41.406%
2026-06-02	70.8500	71.2500	70.8500	71.2500	-4.234%	11	1,190	-46.316%
2026-06-01	64.5000	75.1000	64.5000	74.4000	+22.288%	39	1,190	-48.589%
2026-05-29	60.8400	60.8400	60.8400	60.8400	+1.688%	1	1,168	-37.130%
2026-05-28	60.0000	60.5500	59.0000	59.8300	-0.697%	11	1,166	-36.069%
2026-05-27	61.7500	62.0000	60.2000	60.2500	-9.262%	137	1,167	-36.515%
2026-05-26	66.0000	68.4500	66.0000	66.4000	+0.606%	10	1,266	-42.395%
2026-05-22	67.4000	67.5000	66.0000	66.0000	-5.444%	146	1,274	-42.045%
2026-05-21	71.0600	72.3500	69.8000	69.8000	-0.286%	122	1,208	-45.201%
2026-05-20	71.6000	71.6000	68.7500	70.0000	-1.616%	39	1,208	-45.357%
2026-05-19	67.7900	71.1500	67.6500	71.1500	+3.341%	81	1,024	-46.240%
2026-05-18	69.2400	69.2400	68.8500	68.8500	+1.027%	2	1,024	-44.444%
2026-05-15	68.8500	68.8500	68.1500	68.1500	+3.179%	4	1,024	-43.874%
2026-05-14	65.8000	66.1000	65.6000	66.0500	-1.123%	96	1,026	-42.089%
2026-05-13	70.3000	70.3000	65.6500	66.8000	-6.964%	52	959	-42.740%
2026-05-12	72.6000	72.6000	71.7500	71.8000	+0.490%	142	959	-46.727%
2026-05-11	71.5000	72.0000	70.8000	71.4500	+4.230%	31	959	-46.466%
2026-05-08	68.5000	69.5000	68.5000	68.5500	+6.197%	6	931	-44.201%
2026-05-07	65.5000	65.5000	64.5500	64.5500	-4.512%	2	927	-40.744%
2026-05-06	72.1600	72.2700	66.8500	67.6000	-4.856%	50	927	-43.417%
2026-05-05	69.9800	71.3300	69.4800	71.0500	+4.562%	19	967	-46.165%
2026-05-04	71.2500	72.5500	67.9500	67.9500	-2.859%	289	919	-43.709%
2026-05-01	69.5000	70.2000	69.0000	69.9500	-0.385%	18	705	-45.318%
2026-04-30	66.0000	74.0000	66.0000	70.2200	+32.992%	398	705	-45.528%
2026-04-29	52.8000	52.8000	52.8000	52.8000	-2.852%	5	387	-27.557%
2026-04-28	54.2000	55.7700	54.1800	54.3500	+2.663%	21	392	-29.623%
2026-04-27	54.3200	54.3200	52.4500	52.9400	-1.047%	63	386	-27.748%
2026-04-24	58.2700	58.2700	53.5000	53.5000	-7.359%	5	381	-28.505%
2026-04-23	56.6200	58.4200	56.6200	57.7500	+7.143%	73	377	-33.766%
2026-04-22	52.9000	53.9000	52.9000	53.9000	-1.372%	8	305	-29.035%
2026-04-21	54.6500	54.6500	54.6500	54.6500	0.000%	1	308	-30.009%
2026-04-20	55.2000	55.2000	54.6500	54.6500	+6.738%	9	308	-30.009%
2026-04-17	51.8800	51.8800	51.2000	51.2000	-4.956%	6	299	-25.293%
2026-04-16	55.5000	55.5000	53.8700	53.8700	-3.285%	4	297	-28.996%
2026-04-15	58.0000	58.0000	55.5500	55.7000	-7.321%	128	295	-31.329%
2026-04-14	65.6500	65.6500	58.3700	60.1000	-10.685%	18	182	-36.356%
2026-04-13	68.8000	68.8000	67.2900	67.2900	-5.558%	2	174	-43.156%
2026-04-10	68.8100	71.2500	68.8100	71.2500	+2.077%	7	174	-46.316%
2026-04-09	71.5000	71.5000	69.7000	69.8000	-9.737%	18	173	-45.201%
2026-04-08	81.3000	82.7500	71.9000	77.3300	-18.169%	17	162	-50.537%
2026-04-07	94.9500	95.4000	94.5000	94.5000	+3.983%	17	157	-59.524%
2026-04-06	87.8500	91.4200	87.8500	90.8800	-3.020%	47	141	-57.912%
2026-04-02	97.1500	97.1500	93.6200	93.7100	+3.513%	29	131	-59.183%
2026-04-01	91.4800	91.7900	87.2500	90.5300	-10.331%	13	131	-57.749%
2026-03-31	101.3100	101.3100	100.9600	100.9600	-9.494%	24	120	-62.114%
2026-03-30	113.1900	114.0000	111.5500	111.5500	-5.722%	36	144	-65.710%
2026-03-27	114.5200	119.8500	114.5200	118.3200	+10.797%	23	114	-67.672%
2026-03-26	91.0500	107.8600	91.0500	106.7900	+32.757%	39	95	-64.182%
2026-03-25	81.0100	81.3500	80.3700	80.4400	-3.860%	9	67	-52.449%
2026-03-24	83.6500	83.6700	83.6500	83.6700	+6.654%	3	58	-54.285%
2026-03-23	81.5000	81.5000	77.7500	78.4500	-8.481%	59	0	-51.243%
2026-03-20	83.3900	85.7200	83.3900	85.7200	0.000%	2	0	-55.378%