Dark

META20270319P610
META Mar 19 2027 610.00 Put (META270319P00610000)
option OPRA

EOD

Sep 17, 2026

40.60-8.866%(-3.95)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	42.2000	42.7000	40.6000	40.6000	-8.866%	41	1,507	0.000%
2026-09-16	44.4500	44.6000	44.0500	44.5500	-1.807%	23	1,487	-8.866%
2026-09-15	44.9500	46.4000	44.9500	45.3700	-1.412%	135	1,479	-10.514%
2026-09-14	47.3300	49.0600	45.6000	46.0200	-11.329%	26	1,559	-11.777%
2026-09-11	52.3700	52.3700	50.8000	51.9000	-5.032%	22	1,558	-21.773%
2026-09-10	52.1000	54.6500	50.9500	54.6500	+5.706%	8	1,557	-25.709%
2026-09-09	57.3500	57.3500	51.7000	51.7000	-16.613%	124	1,556	-21.470%
2026-09-08	62.5000	64.1600	62.0000	62.0000	-3.577%	5	1,464	-34.516%
2026-09-04	63.4000	66.0500	63.4000	64.3000	-0.233%	93	1,456	-36.858%
2026-09-03	63.2500	66.9000	63.2500	64.4500	-12.492%	16	1,456	-37.005%
2026-09-02	75.0000	75.0000	73.6500	73.6500	-7.183%	4	1,442	-44.874%
2026-09-01	80.1000	80.1500	79.3500	79.3500	-8.000%	43	1,444	-48.834%
2026-08-27	84.8000	86.2500	84.8000	86.2500	+2.253%	18	1,444	-52.928%
2026-08-26	77.0500	85.9000	77.0500	84.3500	-5.384%	21	1,433	-51.867%
2026-08-25	89.8400	89.8400	89.1500	89.1500	-9.995%	6	1,431	-54.459%
2026-08-21	99.0500	99.0500	99.0500	99.0500	+29.664%	10	1,432	-59.011%
2026-08-14	75.8000	76.3900	75.7000	76.3900	-2.127%	4	1,442	-46.852%
2026-08-13	78.0500	78.0500	78.0500	78.0500	-4.080%	1,000	1,441	-47.982%
2026-08-12	81.3500	81.5500	81.2500	81.3700	+13.014%	6	1,443	-50.104%
2026-08-11	76.0400	76.0400	72.0000	72.0000	-6.311%	2	1,445	-43.611%
2026-08-10	76.8500	76.8500	76.8500	76.8500	-7.743%	2	1,447	-47.170%
2026-08-05	83.5000	83.5000	83.3000	83.3000	-18.533%	2	1,445	-51.261%
2026-07-31	102.2500	102.2500	102.2500	102.2500	-7.079%	1	1,444	-60.293%
2026-07-30	113.2500	113.2500	110.0400	110.0400	+34.359%	8	1,443	-63.104%
2026-07-28	79.8900	82.3000	79.8900	81.9000	+3.618%	10	1,436	-50.427%
2026-07-27	78.5400	79.0400	78.5400	79.0400	-0.865%	31	1,435	-48.634%
2026-07-24	79.7300	79.7300	79.7300	79.7300	-1.067%	1	1,424	-49.078%
2026-07-23	82.1200	82.1200	80.5900	80.5900	+23.566%	3	1,425	-49.622%
2026-07-21	65.2300	65.2300	65.2200	65.2200	-7.424%	2	1,423	-37.749%
2026-07-17	70.4500	70.4500	70.4500	70.4500	+18.304%	2	1,422	-42.370%
2026-07-15	60.0000	60.0000	59.5500	59.5500	-7.889%	2	1,422	-31.822%
2026-07-14	64.7500	64.7500	64.6500	64.6500	-1.748%	2	1,424	-37.200%
2026-07-13	63.8100	65.8000	63.6000	65.8000	+3.135%	20	1,425	-38.298%
2026-07-10	59.9000	63.8000	59.0000	63.8000	-15.441%	48	1,427	-36.364%
2026-07-09	75.4500	75.4500	75.4500	75.4500	+3.356%	1	1,421	-46.190%
2026-07-07	74.9700	75.6000	73.0000	73.0000	-8.704%	30	1,420	-44.384%
2026-07-06	84.1100	84.6400	79.9600	79.9600	-5.719%	88	1,410	-49.225%
2026-07-02	82.8000	85.6000	82.7300	84.8100	+20.383%	256	1,368	-52.128%
2026-07-01	71.8500	71.8500	67.9200	70.4500	-25.803%	40	1,368	-42.370%
2026-06-30	98.3000	98.3000	94.9500	94.9500	+2.749%	3	1,379	-57.241%
2026-06-29	92.8200	92.8200	92.0500	92.4100	-6.078%	55	1,379	-56.065%
2026-06-26	98.3900	98.3900	98.3900	98.3900	-4.448%	1	1,386	-58.736%
2026-06-25	103.2400	103.2400	100.5500	102.9700	+12.229%	18	1,387	-60.571%
2026-06-24	91.7500	91.7500	91.7500	91.7500	+2.916%	1	1,373	-55.749%
2026-06-17	83.8000	89.1500	83.8000	89.1500	+12.195%	5	1,370	-54.459%
2026-06-16	79.4600	79.4600	79.4600	79.4600	-0.050%	1	1,370	-48.905%
2026-06-15	81.3300	82.0500	77.3000	79.5000	-15.909%	18	1,371	-48.931%
2026-06-12	94.4500	94.6000	94.1700	94.5400	-1.582%	39	1,360	-57.055%
2026-06-11	96.0600	96.0600	96.0600	96.0600	+7.811%	1	1,351	-57.735%
2026-06-10	87.9500	89.1000	87.9500	89.1000	+2.887%	13	1,350	-54.433%
2026-06-09	83.6000	86.6000	83.6000	86.6000	+2.850%	3	1,337	-53.118%
2026-06-08	83.5500	84.3500	83.5500	84.2000	+13.554%	3	1,337	-51.781%
2026-06-05	74.5500	74.5500	74.1500	74.1500	+17.886%	4	1,340	-45.246%
2026-06-04	65.1500	65.1500	62.9000	62.9000	-10.258%	5	1,339	-35.453%
2026-06-03	70.0900	70.0900	70.0900	70.0900	-8.499%	15	1,342	-42.074%
2026-06-02	77.0500	77.0500	76.6000	76.6000	-0.957%	35	1,342	-46.997%
2026-06-01	71.6100	77.3400	71.6100	77.3400	+21.280%	5	1,358	-47.505%
2026-05-28	63.2000	63.7700	63.2000	63.7700	-2.343%	3	1,354	-36.334%
2026-05-27	66.7000	66.7000	65.3000	65.3000	-10.092%	110	1,355	-37.825%
2026-05-26	72.6800	72.7000	72.1500	72.6300	+0.387%	8	1,464	-44.100%
2026-05-22	72.2000	72.4600	72.1000	72.3500	+0.236%	44	1,463	-43.884%
2026-05-21	76.5600	76.5600	72.1800	72.1800	-3.824%	18	1,441	-43.752%
2026-05-20	76.5000	76.5000	74.4500	75.0500	+0.469%	20	1,441	-45.903%
2026-05-19	74.4000	74.7000	74.4000	74.7000	+3.736%	7	1,398	-45.649%
2026-05-18	74.1100	74.5500	72.0100	72.0100	+0.573%	11	1,398	-43.619%
2026-05-15	72.2000	72.5000	69.9000	71.6000	-0.209%	19	1,398	-43.296%
2026-05-14	71.2400	71.7500	70.0200	71.7500	+0.140%	7	1,393	-43.415%
2026-05-13	75.4500	75.4500	70.5200	71.6500	-7.369%	7	1,394	-43.336%
2026-05-12	78.7000	78.7000	76.0100	77.3500	-0.553%	4	1,394	-47.511%
2026-05-11	76.9000	77.7800	75.5500	77.7800	+5.751%	166	1,394	-47.801%
2026-05-08	71.7300	74.6500	71.7300	73.5500	+6.209%	757	1,231	-44.799%
2026-05-07	68.9900	70.2500	68.9900	69.2500	-3.417%	10	482	-41.372%
2026-05-06	76.8000	76.8000	71.7000	71.7000	-6.883%	154	479	-43.375%
2026-05-05	75.0000	77.0000	74.5000	77.0000	+4.847%	15	349	-47.273%
2026-05-04	77.2000	77.2700	73.2000	73.4400	-2.106%	13	339	-44.717%
2026-05-01	74.7500	76.4100	73.5500	75.0200	+0.576%	248	116	-45.881%
2026-04-30	80.0000	80.0000	72.9500	74.5900	+31.436%	71	116	-45.569%
2026-04-29	57.7900	57.7900	56.7500	56.7500	-0.787%	4	79	-28.458%
2026-04-27	57.6400	57.6900	56.2000	57.2000	-0.643%	53	81	-29.021%
2026-04-22	58.2000	58.2000	57.5700	57.5700	+1.624%	2	57	-29.477%
2026-04-20	57.4900	57.4900	56.6500	56.6500	+3.376%	2	57	-28.332%
2026-04-17	54.9700	54.9700	54.7800	54.8000	-8.590%	5	57	-25.912%
2026-04-16	58.4600	59.9500	58.4600	59.9500	-5.337%	2	60	-32.277%
2026-04-14	68.6000	68.8700	63.3300	63.3300	-14.959%	16	62	-35.891%
2026-04-10	73.2000	74.4700	73.2000	74.4700	+0.202%	4	60	-45.481%
2026-04-09	78.1000	78.1000	74.3200	74.3200	-9.915%	6	56	-45.371%
2026-04-08	86.0500	86.4500	76.6000	82.5000	-18.599%	31	56	-50.788%
2026-04-07	101.3500	101.3500	101.3500	101.3500	+1.972%	1	31	-59.941%
2026-04-02	99.3900	99.3900	99.3900	99.3900	+2.411%	5	26	-59.151%
2026-04-01	92.5500	97.0500	92.2000	97.0500	-4.053%	4	26	-58.166%
2026-03-31	101.2500	101.2500	100.5000	101.1500	-15.157%	6	26	-59.862%
2026-03-30	119.2200	119.2200	119.2200	119.2200	+36.673%	1	26	-65.945%
2026-03-24	87.2300	87.2300	87.2300	87.2300	+5.605%	1	25	-53.456%
2026-03-23	84.7000	84.7000	82.6000	82.6000	0.000%	24	0	-50.847%