Dark

META20270319P620
META Mar 19 2027 620.00 Put (META270319P00620000)
option OPRA

EOD

Sep 17, 2026

44.37-6.884%(-3.28)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	46.8300	47.0800	44.3700	44.3700	-6.884%	7	911	0.000%
2026-09-16	46.7500	47.6500	46.0000	47.6500	-3.543%	46	913	-6.884%
2026-09-15	50.5000	50.5000	48.4200	49.4000	-1.002%	111	883	-10.182%
2026-09-14	53.7000	56.2500	49.9000	49.9000	-11.446%	40	782	-11.082%
2026-09-11	55.6700	57.4000	54.1900	56.3500	-5.611%	25	781	-21.260%
2026-09-10	57.3400	59.7000	55.5900	59.7000	+5.514%	34	777	-25.678%
2026-09-09	59.7000	60.6200	56.5800	56.5800	-16.794%	44	770	-21.580%
2026-09-08	68.0000	68.0000	68.0000	68.0000	-1.163%	90	775	-34.750%
2026-09-04	71.0000	71.0000	68.8000	68.8000	-0.922%	11	686	-35.509%
2026-09-03	69.7200	69.7200	69.4000	69.4400	-21.872%	16	686	-36.103%
2026-08-28	88.8800	88.8800	88.8800	88.8800	+0.316%	3	685	-50.079%
2026-08-26	88.6000	88.6000	88.6000	88.6000	-11.533%	2	682	-49.921%
2026-08-24	100.4500	100.4500	100.1300	100.1500	+5.554%	50	682	-55.696%
2026-08-17	90.8800	94.8800	90.8800	94.8800	+16.775%	56	660	-53.236%
2026-08-13	83.2900	83.5000	81.2500	81.2500	-6.641%	4	658	-45.391%
2026-08-12	87.0300	87.0300	87.0300	87.0300	+11.792%	1	656	-49.018%
2026-08-11	77.8500	77.8500	77.8500	77.8500	-5.751%	16	655	-43.006%
2026-08-10	78.6300	82.6000	78.6300	82.6000	-1.314%	10	653	-46.283%
2026-08-07	82.8600	83.7000	82.8500	83.7000	-4.124%	11	645	-46.989%
2026-08-06	87.1400	87.3500	87.1400	87.3000	-2.294%	26	655	-49.175%
2026-08-05	87.5000	90.4500	87.5000	89.3500	-19.937%	5	636	-50.341%
2026-07-31	108.2000	111.6000	108.2000	111.6000	-4.452%	13	631	-60.242%
2026-07-30	121.2300	121.2400	116.8000	116.8000	+35.735%	17	618	-62.012%
2026-07-29	86.0500	86.0500	85.8500	86.0500	-1.092%	6	626	-48.437%
2026-07-28	87.8500	87.9500	87.0000	87.0000	+2.173%	47	626	-49.000%
2026-07-27	85.1500	85.1500	85.1500	85.1500	-2.126%	1	633	-47.892%
2026-07-23	86.0000	87.0000	86.0000	87.0000	+13.355%	2	633	-49.000%
2026-07-22	76.7500	76.7500	76.7500	76.7500	+8.527%	1	633	-42.189%
2026-07-20	70.0000	70.7200	70.0000	70.7200	-4.173%	3	634	-37.260%
2026-07-17	77.6700	77.6700	73.8000	73.8000	+9.333%	2	634	-39.878%
2026-07-16	64.6000	67.5000	64.6000	67.5000	+4.651%	2	634	-34.267%
2026-07-15	64.7500	66.0000	63.0800	64.5000	-5.839%	88	633	-31.209%
2026-07-13	67.0000	68.5000	67.0000	68.5000	+2.622%	34	613	-35.226%
2026-07-10	63.2500	67.9500	63.2500	66.7500	-12.642%	47	608	-33.528%
2026-07-09	97.0000	97.0000	76.4100	76.4100	-10.106%	10	611	-41.932%
2026-07-08	84.0000	85.0000	84.0000	85.0000	+10.390%	3	604	-47.800%
2026-07-07	80.3600	80.9900	77.0000	77.0000	-10.089%	21	602	-42.377%
2026-07-06	89.9100	90.4300	85.6300	85.6400	-5.506%	87	585	-48.190%
2026-07-02	83.0000	91.1500	83.0000	90.6300	+20.679%	83	573	-51.043%
2026-07-01	78.5000	78.5000	72.4000	75.1000	-23.531%	109	573	-40.919%
2026-06-29	98.2100	98.2100	98.2100	98.2100	-8.514%	4	540	-54.821%
2026-06-26	107.3500	107.3500	107.3500	107.3500	+0.187%	10	544	-58.668%
2026-06-25	107.1500	107.5500	107.1500	107.1500	+4.537%	11	544	-58.591%
2026-06-24	102.5000	102.5000	102.5000	102.5000	+5.128%	3	544	-56.712%
2026-06-23	97.5000	97.5000	97.5000	97.5000	-3.941%	1	544	-54.492%
2026-06-22	101.5000	101.5000	101.5000	101.5000	+6.730%	1	544	-56.286%
2026-06-18	93.8500	95.1000	93.8500	95.1000	+4.391%	11	534	-53.344%
2026-06-17	91.1000	91.1000	91.1000	91.1000	+5.379%	2	534	-51.295%
2026-06-15	86.9000	86.9000	83.3500	86.4500	-14.406%	11	534	-48.676%
2026-06-12	100.7000	101.0000	100.6000	101.0000	+0.980%	9	533	-56.069%
2026-06-11	100.1000	100.1000	100.0200	100.0200	+4.898%	3	536	-55.639%
2026-06-10	91.8800	95.3500	91.8800	95.3500	+6.216%	5	534	-53.466%
2026-06-09	91.4000	91.4000	89.7700	89.7700	+0.022%	2	532	-50.574%
2026-06-08	92.8100	92.8100	89.7500	89.7500	+12.384%	4	531	-50.563%
2026-06-05	79.8600	79.8600	79.8600	79.8600	+8.638%	3	530	-44.440%
2026-06-04	73.5100	73.5100	73.5100	73.5100	-5.985%	1	527	-39.641%
2026-06-03	78.1900	78.1900	78.1900	78.1900	-6.695%	1	526	-43.254%
2026-06-02	81.9000	83.8000	81.8000	83.8000	-0.428%	8	525	-47.053%
2026-06-01	76.3000	84.1600	76.3000	84.1600	+19.954%	4	520	-47.279%
2026-05-29	71.0000	71.0000	70.1600	70.1600	+0.747%	2	519	-36.759%
2026-05-28	68.2000	69.6400	68.2000	69.6400	-1.164%	2	517	-36.287%
2026-05-27	76.2500	76.2500	70.2000	70.4600	-10.697%	29	518	-37.028%
2026-05-26	78.8500	78.9000	78.8500	78.9000	+1.872%	4	521	-43.764%
2026-05-22	77.4500	77.4500	77.4500	77.4500	-0.514%	7	521	-42.711%
2026-05-21	77.8500	77.8500	77.8500	77.8500	-3.352%	1	517	-43.006%
2026-05-20	81.9000	81.9000	79.9000	80.5500	-1.408%	7	517	-44.916%
2026-05-19	80.0000	81.7000	79.9000	81.7000	+4.609%	15	517	-45.692%
2026-05-18	79.5000	80.1500	78.1000	78.1000	+3.102%	11	517	-43.188%
2026-05-15	77.9000	78.1000	75.7500	75.7500	-1.045%	28	517	-41.426%
2026-05-14	75.6000	76.5500	74.8200	76.5500	+0.065%	407	518	-42.038%
2026-05-13	82.4300	82.4300	75.8000	76.5000	-7.104%	53	324	-42.000%
2026-05-12	81.8000	83.1500	81.8000	82.3500	-0.543%	42	324	-46.120%
2026-05-11	81.9900	82.8000	81.7300	82.8000	+5.076%	22	324	-46.413%
2026-05-08	77.4500	80.2500	77.4500	78.8000	+3.033%	9	329	-43.693%
2026-05-07	74.1000	76.5600	73.6500	76.4800	-1.735%	15	325	-41.985%
2026-05-06	81.2900	81.2900	77.2500	77.8300	-5.027%	148	318	-42.991%
2026-05-05	81.9500	81.9500	81.9500	81.9500	+4.997%	1	175	-45.857%
2026-05-04	82.8200	82.8200	78.0500	78.0500	-3.642%	37	174	-43.152%
2026-05-01	79.8600	81.0000	79.0500	81.0000	+4.153%	29	147	-45.222%
2026-04-30	82.8600	84.8000	77.7700	77.7700	+27.869%	71	147	-42.947%
2026-04-27	60.8200	60.8200	60.8200	60.8200	-1.426%	1	92	-27.047%
2026-04-24	62.3500	62.3500	61.7000	61.7000	-5.252%	6	91	-28.088%
2026-04-23	65.1200	65.1200	65.1200	65.1200	+5.304%	1	90	-31.864%
2026-04-22	61.8400	61.8400	61.8400	61.8400	+2.724%	1	89	-28.250%
2026-04-20	60.2000	60.2000	60.2000	60.2000	+2.730%	1	88	-26.296%
2026-04-17	58.6000	59.0200	58.5600	58.6000	-5.833%	6	88	-24.283%
2026-04-15	62.2300	62.2300	62.2300	62.2300	-7.119%	2	87	-28.700%
2026-04-14	67.0000	67.0000	67.0000	67.0000	-15.201%	3	85	-33.776%
2026-04-10	77.1700	79.0100	77.1700	79.0100	-2.733%	4	82	-43.843%
2026-04-09	81.3900	81.3900	80.5600	81.2300	-7.059%	3	79	-45.377%
2026-04-08	92.7500	92.7500	81.0800	87.4000	-12.774%	32	80	-49.233%
2026-04-06	100.2000	100.2000	100.2000	100.2000	+2.193%	1	59	-55.719%
2026-04-01	100.1000	100.1000	98.0500	98.0500	-10.211%	9	59	-54.748%
2026-03-31	113.5000	113.5000	109.2000	109.2000	-12.162%	4	54	-59.368%
2026-03-30	126.2500	126.2500	124.3200	124.3200	+0.835%	6	54	-64.310%
2026-03-27	123.2900	123.2900	123.2900	123.2900	+7.480%	5	50	-64.012%
2026-03-26	101.6200	114.7100	101.6200	114.7100	+23.410%	5	50	-61.320%
2026-03-25	91.3500	92.9500	91.3500	92.9500	+5.147%	17	49	-52.265%
2026-03-23	89.8000	89.8000	87.6500	88.4000	-5.252%	38	39	-49.808%
2026-03-20	93.3000	93.3000	93.3000	93.3000	0.000%	1	0	-52.444%