Dark

META20270319P700
META Mar 19 2027 700.00 Put (META270319P00700000)
option OPRA

EOD

Sep 17, 2026

85.00-2.186%(-1.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	84.5000	85.1000	84.5000	85.0000	-2.186%	3	230	0.000%
2026-09-16	84.5000	86.9000	84.5000	86.9000	-1.641%	6	230	-2.186%
2026-09-15	88.9000	88.9000	88.3500	88.3500	-11.632%	2	227	-3.792%
2026-09-11	99.0000	100.2000	99.0000	99.9800	-1.980%	3	226	-14.983%
2026-09-10	104.1000	104.1000	97.8500	102.0000	+2.513%	9	227	-16.667%
2026-09-09	103.2000	103.2000	99.5000	99.5000	-14.702%	3	231	-14.573%
2026-09-08	116.7100	116.7100	116.6500	116.6500	-0.681%	15	234	-27.132%
2026-09-03	122.0500	122.0500	117.0500	117.4500	-13.481%	9	219	-27.629%
2026-09-02	143.4800	143.4800	135.7500	135.7500	-8.277%	10	217	-37.385%
2026-08-31	148.0000	148.0000	148.0000	148.0000	+1.928%	1	214	-42.568%
2026-08-28	145.2000	145.2000	145.2000	145.2000	-3.219%	1	214	-41.460%
2026-08-27	150.1100	150.1100	150.0300	150.0300	+7.111%	2	214	-43.345%
2026-08-26	153.1400	153.1400	140.0700	140.0700	-7.238%	58	215	-39.316%
2026-08-25	155.3500	155.5000	151.0000	151.0000	-5.684%	3	164	-43.709%
2026-08-24	163.5000	163.5000	159.8800	160.1000	-3.664%	137	165	-46.908%
2026-08-21	166.1900	166.1900	166.1900	166.1900	+21.307%	1	254	-48.854%
2026-08-13	137.0000	137.0000	137.0000	137.0000	+1.040%	1	253	-37.956%
2026-08-07	135.5900	135.5900	135.5900	135.5900	-4.116%	2	253	-37.311%
2026-08-06	141.4100	141.4100	141.4100	141.4100	+1.007%	2	253	-39.891%
2026-08-04	140.0000	140.0000	140.0000	140.0000	+1.449%	1	252	-39.286%
2026-08-03	152.6300	152.6300	138.0000	138.0000	-17.617%	21	251	-38.406%
2026-07-31	167.5100	167.5100	167.5100	167.5100	+19.106%	1	262	-49.257%
2026-07-28	140.6400	140.6400	140.6400	140.6400	+1.180%	7	261	-39.562%
2026-07-23	139.0000	139.0000	139.0000	139.0000	+30.824%	1	261	-38.849%
2026-07-15	112.2500	112.2500	103.0900	106.2500	-6.181%	11	260	-20.000%
2026-07-14	115.5500	115.5500	112.7400	113.2500	+2.396%	10	269	-24.945%
2026-07-10	107.4500	110.6000	107.0000	110.6000	-16.842%	118	261	-23.146%
2026-07-09	133.0000	133.0000	133.0000	133.0000	-5.000%	3	173	-36.090%
2026-07-06	143.5600	145.6000	140.0000	140.0000	+16.667%	25	170	-39.286%
2026-07-01	130.1800	130.1800	120.0000	120.0000	-22.581%	5	169	-29.167%
2026-06-29	155.0000	155.0000	155.0000	155.0000	-7.738%	1	169	-45.161%
2026-06-26	168.0000	168.0000	168.0000	168.0000	-1.754%	1	168	-49.405%
2026-06-25	171.0000	171.0000	171.0000	171.0000	+9.021%	1	167	-50.292%
2026-06-24	156.6000	156.8500	156.6000	156.8500	+3.874%	2	168	-45.808%
2026-06-17	140.0000	151.0000	140.0000	151.0000	+8.633%	33	164	-43.709%
2026-06-16	138.0000	139.0000	138.0000	139.0000	0.000%	3	164	-38.849%
2026-06-15	139.0000	139.0000	139.0000	139.0000	-12.186%	1	167	-38.849%
2026-06-11	158.2900	158.2900	158.2900	158.2900	+3.458%	13	166	-46.301%
2026-06-10	144.5000	153.0000	144.5000	153.0000	+5.699%	48	166	-44.444%
2026-06-09	139.0000	144.7500	139.0000	144.7500	+1.579%	4	202	-41.278%
2026-06-08	142.6000	142.6000	142.5000	142.5000	-0.350%	2	200	-40.351%
2026-06-05	126.9000	145.2200	126.9000	143.0000	+18.564%	3	199	-40.559%
2026-06-04	116.1000	120.6100	113.5000	120.6100	+1.729%	6	201	-29.525%
2026-05-29	118.5600	118.5600	118.5600	118.5600	+3.501%	1	201	-28.306%
2026-05-28	115.7500	115.7500	114.3500	114.5500	-3.780%	7	200	-25.797%
2026-05-27	123.3200	124.9000	119.0500	119.0500	-6.090%	13	196	-28.601%
2026-05-26	128.4000	128.4000	126.7700	126.7700	-0.275%	21	193	-32.949%
2026-05-22	126.8000	127.1200	125.8200	127.1200	-1.320%	19	172	-33.134%
2026-05-21	128.8200	128.8200	128.8200	128.8200	-4.308%	1	153	-34.016%
2026-05-13	134.6200	134.6200	134.6200	134.6200	+1.600%	1	153	-36.859%
2026-05-12	132.5000	132.5000	132.5000	132.5000	-1.127%	1	152	-35.849%
2026-05-11	134.0100	134.0100	134.0100	134.0100	+4.695%	1	152	-36.572%
2026-05-08	128.0000	128.0000	128.0000	128.0000	+2.041%	1	150	-33.594%
2026-05-06	133.2000	133.2000	124.1000	125.4400	-1.073%	36	150	-32.239%
2026-04-30	131.8800	133.9500	125.5100	126.8000	+25.731%	32	132	-32.965%
2026-04-29	100.8500	100.8500	100.8500	100.8500	-3.308%	1	133	-15.716%
2026-04-28	100.0000	104.3000	100.0000	104.3000	+5.620%	2	134	-18.504%
2026-04-27	98.0500	99.8500	97.4500	98.7500	-1.643%	114	133	-13.924%
2026-04-24	107.0400	107.0400	99.9500	100.4000	-6.518%	17	146	-15.339%
2026-04-23	103.5000	107.9500	103.5000	107.4000	+7.777%	6	139	-20.857%
2026-04-22	99.6500	99.6500	99.6500	99.6500	-1.677%	1	133	-14.701%
2026-04-21	101.0500	101.9000	100.6000	101.3500	-0.637%	9	126	-16.132%
2026-04-20	98.7000	102.7500	98.7000	102.0000	+6.305%	5	126	-16.667%
2026-04-17	98.5000	98.5000	94.7500	95.9500	-4.337%	27	124	-11.412%
2026-04-16	100.6000	101.0000	100.2500	100.3000	-0.791%	7	117	-15.254%
2026-04-15	101.0700	101.1000	101.0700	101.1000	-5.532%	5	114	-15.925%
2026-04-14	113.4800	113.4800	106.5000	107.0200	-13.554%	105	110	-20.576%
2026-04-13	123.8000	123.8000	123.8000	123.8000	+0.569%	5	37	-31.341%
2026-04-10	123.1000	123.1000	123.1000	123.1000	-0.965%	1	42	-30.950%
2026-04-09	124.3000	124.3000	124.3000	124.3000	-6.309%	1	43	-31.617%
2026-04-08	139.9200	140.2500	132.6700	132.6700	-12.717%	7	42	-35.931%
2026-04-06	158.2000	158.2000	152.0000	152.0000	+1.340%	3	45	-44.079%
2026-04-01	148.9000	149.9900	148.9000	149.9900	-5.518%	3	48	-43.330%
2026-03-31	165.8200	165.8200	155.0000	158.7500	-17.823%	9	47	-46.457%
2026-03-27	190.0000	193.1900	190.0000	193.1800	+12.229%	21	38	-56.000%
2026-03-26	151.0000	172.1300	151.0000	172.1300	+27.883%	15	17	-50.619%
2026-03-23	137.8000	137.8000	134.6000	134.6000	0.000%	2	2	-36.850%