Dark

META20270319P650
META Mar 19 2027 650.00 Put (META270319P00650000)
option OPRA

EOD

Sep 17, 2026

58.60-4.870%(-3.00)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	61.7800	61.7800	58.6000	58.6000	-4.870%	61	876	0.000%
2026-09-16	60.0000	61.6000	60.0000	61.6000	-1.282%	2	881	-4.870%
2026-09-15	61.4900	64.1700	61.4900	62.4000	-1.577%	21	881	-6.090%
2026-09-14	67.3000	69.4300	62.8000	63.4000	-10.892%	27	881	-7.571%
2026-09-11	68.1700	71.5000	68.1700	71.1500	-4.931%	13	886	-17.639%
2026-09-10	70.0000	75.5000	69.6000	74.8400	+5.408%	64	886	-21.700%
2026-09-09	75.0500	75.0500	71.0000	71.0000	-17.824%	32	867	-17.465%
2026-09-08	84.6500	86.4000	84.5500	86.4000	+0.232%	83	848	-32.176%
2026-09-03	86.4000	86.4000	86.2000	86.2000	-18.809%	11	787	-32.019%
2026-09-02	106.1700	106.1700	106.1700	106.1700	-0.915%	7	778	-44.806%
2026-09-01	118.1500	118.1500	107.1500	107.1500	-1.652%	22	771	-45.310%
2026-08-28	108.9500	108.9500	108.9500	108.9500	-3.413%	1	764	-46.214%
2026-08-27	113.0000	113.0000	112.8000	112.8000	-11.509%	16	763	-48.050%
2026-08-21	127.1200	127.4700	127.1200	127.4700	-4.445%	2	766	-54.028%
2026-08-20	133.4000	133.4000	133.4000	133.4000	+7.624%	1	766	-56.072%
2026-08-18	128.7000	128.7000	123.9500	123.9500	+7.131%	4	766	-52.723%
2026-08-17	110.6800	115.7000	110.6800	115.7000	+8.894%	35	763	-49.352%
2026-08-12	106.2500	106.2500	106.2500	106.2500	+10.504%	1	757	-44.847%
2026-08-11	93.5500	96.1500	93.5500	96.1500	-6.012%	46	757	-39.054%
2026-08-07	103.5600	103.5600	100.6000	102.3000	-2.923%	22	752	-42.717%
2026-08-06	105.3800	105.3800	105.3800	105.3800	+0.698%	4	748	-44.392%
2026-08-05	104.6500	104.6500	104.6500	104.6500	-19.064%	5	744	-44.004%
2026-07-31	129.3000	129.3000	129.3000	129.3000	-7.132%	75	739	-54.679%
2026-07-30	141.8300	141.9600	139.2300	139.2300	+24.191%	27	664	-57.911%
2026-07-29	112.1100	112.1100	112.1100	112.1100	+5.664%	1	639	-47.730%
2026-07-28	106.2500	106.3000	106.1000	106.1000	+5.154%	43	638	-44.769%
2026-07-27	100.9000	100.9000	100.9000	100.9000	-2.039%	2	672	-41.923%
2026-07-24	103.2500	103.2500	103.0000	103.0000	+20.750%	2	672	-43.107%
2026-07-21	85.3000	85.3000	85.3000	85.3000	+0.353%	1	674	-31.301%
2026-07-20	85.0000	85.0000	85.0000	85.0000	-10.526%	1	674	-31.059%
2026-07-17	95.0000	95.0000	95.0000	95.0000	+15.854%	2	673	-38.316%
2026-07-16	80.5000	82.0000	77.3000	82.0000	+6.494%	16	671	-28.537%
2026-07-15	80.5000	80.5000	77.0000	77.0000	-7.341%	46	671	-23.896%
2026-07-13	83.1000	83.1000	83.1000	83.1000	+1.838%	200	709	-29.483%
2026-07-10	78.5000	82.5000	78.5000	81.6000	-11.784%	9	523	-28.186%
2026-07-09	107.0000	107.0000	92.5000	92.5000	-10.019%	8	517	-36.649%
2026-07-08	102.8000	102.8000	102.8000	102.8000	+11.015%	1	510	-42.996%
2026-07-07	94.5000	94.5000	92.6000	92.6000	-8.939%	6	509	-36.717%
2026-07-06	108.8800	108.8800	101.6900	101.6900	-7.158%	15	505	-42.374%
2026-07-02	106.0000	109.5300	106.0000	109.5300	+17.521%	4	507	-46.499%
2026-07-01	98.2900	98.2900	89.0000	93.2000	-20.950%	65	507	-37.124%
2026-06-29	117.9000	117.9000	117.9000	117.9000	-8.958%	1	449	-50.297%
2026-06-26	128.2000	129.5000	124.5500	129.5000	+5.028%	32	449	-54.749%
2026-06-24	123.3000	123.3000	123.3000	123.3000	+1.273%	1	433	-52.474%
2026-06-22	121.7500	121.7500	121.7500	121.7500	+5.411%	10	433	-51.869%
2026-06-17	115.5000	115.5000	115.5000	115.5000	+12.793%	13	423	-49.264%
2026-06-15	111.0500	111.0500	102.2400	102.4000	-15.274%	4	423	-42.773%
2026-06-12	120.7500	120.8600	120.7500	120.8600	-1.652%	2	423	-51.514%
2026-06-11	121.2900	122.8900	121.1500	122.8900	+7.988%	15	423	-52.315%
2026-06-10	113.8000	113.8000	113.8000	113.8000	+3.880%	1	423	-48.506%
2026-06-09	109.2700	109.5500	109.2700	109.5500	+1.117%	6	422	-46.508%
2026-06-08	109.7600	109.7600	108.3100	108.3400	+0.333%	22	427	-45.911%
2026-06-05	106.4000	107.9800	106.4000	107.9800	+20.460%	2	408	-45.731%
2026-06-04	84.2000	89.6400	84.2000	89.6400	-3.197%	3	406	-34.627%
2026-06-03	92.7500	92.7500	92.4500	92.6000	-7.168%	35	405	-36.717%
2026-06-02	99.7500	99.7500	99.7500	99.7500	+6.799%	1	391	-41.253%
2026-05-27	93.4000	93.4000	93.4000	93.4000	-1.373%	1	390	-37.259%
2026-05-26	95.0000	95.2000	94.7000	94.7000	+1.479%	4	389	-38.120%
2026-05-22	93.3200	93.3200	93.3200	93.3200	-3.115%	200	392	-37.205%
2026-05-21	95.0500	96.3200	95.0500	96.3200	-2.707%	3	192	-39.161%
2026-05-19	99.5500	99.5500	98.8000	99.0000	+4.707%	8	192	-40.808%
2026-05-18	96.5500	96.5500	93.8000	94.5500	+0.853%	36	188	-38.022%
2026-05-15	94.0000	94.4000	93.1500	93.7500	+2.459%	7	188	-37.493%
2026-05-14	91.5000	91.5000	91.5000	91.5000	-0.272%	2	187	-35.956%
2026-05-13	97.4800	97.4800	91.7500	91.7500	-8.433%	12	178	-36.131%
2026-05-11	100.2000	100.2000	100.2000	100.2000	+5.031%	1	178	-41.517%
2026-05-08	94.5500	96.5000	94.5500	95.4000	+2.032%	20	177	-38.574%
2026-05-07	90.8500	93.7000	90.4500	93.5000	-1.371%	26	161	-37.326%
2026-05-06	92.7500	94.8000	92.7500	94.8000	-3.659%	4	138	-38.186%
2026-05-05	97.0000	98.4000	97.0000	98.4000	+1.916%	3	137	-40.447%
2026-05-04	96.3300	96.5500	96.3300	96.5500	-0.822%	2	134	-39.306%
2026-05-01	95.7500	97.3500	94.9000	97.3500	+1.948%	8	133	-39.805%
2026-04-30	101.7500	101.7500	95.4900	95.4900	+28.485%	25	133	-38.632%
2026-04-29	74.3200	74.3200	74.3200	74.3200	+0.229%	1	108	-21.152%
2026-04-24	78.2100	78.2100	74.1500	74.1500	-0.895%	2	108	-20.971%
2026-04-22	74.8200	74.8200	74.8200	74.8200	-1.837%	2	108	-21.679%
2026-04-20	73.0000	76.2200	73.0000	76.2200	+7.277%	6	106	-23.117%
2026-04-17	72.0000	72.0000	70.9100	71.0500	-6.759%	4	102	-17.523%
2026-04-15	75.4100	76.2000	75.4100	76.2000	-6.812%	2	100	-23.097%
2026-04-14	81.7700	81.7700	81.7700	81.7700	-10.585%	2	99	-28.336%
2026-04-13	93.3300	93.4400	91.4500	91.4500	-4.140%	6	101	-35.921%
2026-04-09	93.5000	95.5000	93.5000	95.4000	-4.217%	18	103	-38.574%
2026-04-08	108.3900	110.2000	96.7000	99.6000	-18.561%	32	85	-41.165%
2026-04-07	122.3000	122.3000	122.3000	122.3000	+1.074%	2	61	-52.085%
2026-04-06	121.4000	121.4000	120.9500	121.0000	-1.458%	15	59	-51.570%
2026-04-02	124.1500	124.1500	122.7900	122.7900	-6.446%	3	49	-52.276%
2026-03-31	131.2500	131.2500	131.2500	131.2500	-6.677%	1	49	-55.352%
2026-03-26	130.1800	140.6800	130.1800	140.6400	+34.945%	45	48	-58.333%
2026-03-23	104.2200	104.2200	104.2200	104.2200	-6.946%	2	3	-43.773%
2026-03-20	112.0000	112.0000	112.0000	112.0000	0.000%	1	0	-47.679%