Dark

META20270319P640
META Mar 19 2027 640.00 Put (META270319P00640000)
option OPRA

EOD

Sep 17, 2026

54.25-4.825%(-2.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	55.0000	55.0000	54.2500	54.2500	-4.825%	3	432	0.000%
2026-09-16	54.7000	57.0000	54.7000	57.0000	+3.261%	3	433	-4.825%
2026-09-15	57.2000	57.2000	55.2000	55.2000	-6.441%	2	430	-1.721%
2026-09-14	63.0000	63.0000	59.0000	59.0000	-11.145%	5	430	-8.051%
2026-09-11	65.0000	66.4000	64.7400	66.4000	-4.666%	6	427	-18.298%
2026-09-10	66.5900	69.6500	64.8000	69.6500	+3.955%	22	423	-22.111%
2026-09-09	69.2500	70.0500	67.0000	67.0000	-16.250%	9	402	-19.030%
2026-09-08	78.8500	80.5500	78.7000	80.0000	-2.439%	98	402	-32.188%
2026-09-04	80.7400	82.7500	80.5500	82.0000	+2.436%	13	396	-33.841%
2026-09-03	83.6500	83.6500	79.4300	80.0500	-24.001%	12	396	-32.230%
2026-08-27	105.2900	105.3300	104.5700	105.3300	-8.726%	14	386	-48.495%
2026-08-24	115.4000	115.4000	115.4000	115.4000	-8.172%	10	386	-52.990%
2026-08-20	125.6700	125.6700	125.6700	125.6700	+17.658%	1	386	-56.831%
2026-08-17	105.8300	106.8100	105.8300	106.8100	+13.809%	51	386	-49.209%
2026-08-10	93.1500	93.8600	93.1500	93.8500	-2.544%	10	385	-42.195%
2026-08-07	96.3000	96.3000	96.3000	96.3000	-2.501%	2	389	-43.666%
2026-08-06	98.7700	98.7700	98.7700	98.7700	-3.309%	10	391	-45.074%
2026-08-05	102.1500	102.1500	102.1500	102.1500	-12.543%	1	391	-46.892%
2026-07-31	119.2800	119.3000	116.8000	116.8000	-11.515%	5	392	-53.553%
2026-07-30	133.0000	133.0000	130.1700	132.0000	+34.708%	6	392	-58.902%
2026-07-29	100.0800	100.0800	97.8000	97.9900	+2.650%	6	397	-44.637%
2026-07-27	95.4600	95.4600	95.4600	95.4600	+6.898%	10	393	-43.170%
2026-07-22	89.3000	89.3000	89.3000	89.3000	+11.555%	1	383	-39.250%
2026-07-21	80.0500	80.0500	80.0500	80.0500	-3.438%	1	383	-32.230%
2026-07-20	84.0000	84.0000	82.9000	82.9000	-4.931%	2	383	-34.560%
2026-07-17	87.2000	87.2000	87.2000	87.2000	+16.189%	1	383	-37.787%
2026-07-16	72.8500	75.0500	72.8500	75.0500	+1.146%	4	383	-27.715%
2026-07-15	75.4000	75.4000	74.2000	74.2000	-4.320%	38	385	-26.887%
2026-07-14	79.0000	79.0000	77.5500	77.5500	-3.425%	15	379	-30.045%
2026-07-13	78.3500	80.3000	76.8000	80.3000	+3.094%	27	394	-32.441%
2026-07-10	77.0500	77.8900	77.0500	77.8900	-12.581%	2	408	-30.350%
2026-07-08	89.1000	89.1000	89.1000	89.1000	+0.735%	2	409	-39.113%
2026-07-07	88.4500	88.4500	88.4500	88.4500	-11.275%	15	411	-38.666%
2026-07-02	95.0000	99.6900	95.0000	99.6900	+12.899%	3	398	-45.581%
2026-07-01	84.3400	88.3000	84.3400	88.3000	-26.995%	32	398	-38.562%
2026-06-26	120.9500	120.9500	120.9500	120.9500	+0.041%	1	369	-55.147%
2026-06-25	121.1000	121.4000	120.9000	120.9000	+10.482%	8	369	-55.128%
2026-06-17	104.0200	109.4300	104.0200	109.4300	-3.967%	47	405	-50.425%
2026-06-12	113.6000	113.9500	113.5500	113.9500	-1.682%	4	405	-52.391%
2026-06-11	114.2500	115.9000	114.2500	115.9000	+3.714%	3	407	-53.192%
2026-06-10	109.6200	111.7500	109.6200	111.7500	+9.839%	38	407	-51.454%
2026-06-08	101.7400	101.7400	101.7400	101.7400	+26.495%	20	370	-46.678%
2026-06-04	80.4200	81.0000	80.4200	80.4300	-7.711%	75	350	-32.550%
2026-06-03	87.2000	87.2000	87.1500	87.1500	-3.242%	2	379	-37.751%
2026-06-01	84.4800	90.0700	84.0000	90.0700	+9.588%	17	379	-39.769%
2026-05-29	81.3000	82.2200	81.0900	82.1900	-5.474%	60	370	-33.994%
2026-05-27	86.8500	86.9500	86.8500	86.9500	-1.973%	2	330	-37.608%
2026-05-26	89.7000	90.5000	88.7000	88.7000	-0.616%	10	328	-38.839%
2026-05-22	87.6800	89.2500	87.6800	89.2500	+0.112%	203	319	-39.216%
2026-05-21	89.1500	89.1500	89.1500	89.1500	-2.355%	4	147	-39.148%
2026-05-20	91.3000	91.3000	91.3000	91.3000	-1.881%	2	147	-40.581%
2026-05-19	90.2500	93.8500	90.2500	93.0500	+4.786%	8	150	-41.698%
2026-05-18	90.6500	91.3500	87.7500	88.8000	+2.069%	20	150	-38.908%
2026-05-15	88.5000	88.8500	87.0000	87.0000	+0.288%	11	150	-37.644%
2026-05-14	86.7000	86.8000	86.7000	86.7500	+0.463%	5	135	-37.464%
2026-05-13	91.3000	91.3000	86.3500	86.3500	-7.844%	48	106	-37.174%
2026-05-12	93.7500	94.4500	93.2500	93.7000	+0.053%	35	106	-42.102%
2026-05-11	93.9000	93.9000	92.5000	93.6500	+3.595%	10	106	-42.072%
2026-05-08	88.8500	90.6500	88.8000	90.4000	+3.492%	21	116	-39.989%
2026-05-07	85.2500	87.9000	84.8000	87.3500	-2.129%	27	110	-37.894%
2026-05-06	87.4500	89.6000	87.4500	89.2500	-0.965%	5	94	-39.216%
2026-05-04	93.7500	93.7500	90.1200	90.1200	-1.508%	17	100	-39.802%
2026-05-01	89.8000	91.5000	89.8000	91.5000	+2.166%	3	87	-40.710%
2026-04-30	95.9400	95.9400	89.5600	89.5600	+27.852%	3	87	-39.426%
2026-04-29	70.1000	70.1000	70.0500	70.0500	-0.638%	2	85	-22.555%
2026-04-28	70.5000	70.5000	70.5000	70.5000	-1.136%	1	85	-23.050%
2026-04-21	71.2400	71.3100	71.2400	71.3100	+4.026%	2	86	-23.924%
2026-04-20	68.8300	68.8300	68.5000	68.5500	+2.928%	3	86	-20.861%
2026-04-17	67.4300	67.4300	66.6000	66.6000	-6.197%	2	84	-18.544%
2026-04-16	71.6000	71.6000	71.0000	71.0000	-0.866%	13	82	-23.592%
2026-04-15	71.6200	71.6200	71.6200	71.6200	-5.577%	1	76	-24.253%
2026-04-14	81.2500	81.7500	75.8000	75.8500	-11.597%	62	75	-28.477%
2026-04-13	89.4500	89.4500	85.8000	85.8000	-3.563%	26	33	-36.772%
2026-04-10	88.1200	88.9700	88.1200	88.9700	-0.034%	2	37	-39.024%
2026-04-09	90.2000	90.2000	89.0000	89.0000	-9.736%	8	35	-39.045%
2026-04-08	100.6000	100.6000	91.0500	98.6000	-12.936%	10	27	-44.980%
2026-04-06	113.2500	113.2500	113.2500	113.2500	-5.309%	1	19	-52.097%
2026-04-02	119.6000	119.6000	119.6000	119.6000	+9.474%	8	20	-54.640%
2026-04-01	108.2100	109.7000	108.2100	109.2500	-24.930%	11	20	-50.343%
2026-03-27	145.5300	145.5300	145.5300	145.5300	+10.250%	1	10	-62.722%
2026-03-26	120.8000	132.2200	120.8000	132.0000	+27.808%	11	10	-58.902%
2026-03-24	103.2800	103.2800	103.2800	103.2800	0.000%	9	9	-47.473%