Dark

META20270115P100
META Jan 15 2027 100.00 Put (META270115P00100000)
option OPRA

EOD

Sep 17, 2026

0.0700+133.333%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0700	0.0700	0.0700	0.0700	+133.333%	1	3,066	0.000%
2026-09-16	0.0300	0.0300	0.0300	0.0300	-40.000%	18	3,066	+133.333%
2026-09-11	0.0300	0.0500	0.0300	0.0500	+66.667%	52	3,061	+40.000%
2026-09-10	0.0400	0.0400	0.0300	0.0300	-40.000%	5	3,063	+133.333%
2026-09-09	0.0500	0.0500	0.0500	0.0500	+66.667%	5	3,064	+40.000%
2026-09-01	0.0300	0.0500	0.0300	0.0300	0.000%	9	3,062	+133.333%
2026-08-25	0.0300	0.0300	0.0300	0.0300	+200.000%	5	3,063	+133.333%
2026-08-18	0.0100	0.0100	0.0100	0.0100	-75.000%	1	3,066	+600.000%
2026-08-17	0.0200	0.0400	0.0200	0.0400	+100.000%	131	3,066	+75.000%
2026-08-14	0.0200	0.0200	0.0200	0.0200	0.000%	1	3,066	+250.000%
2026-08-11	0.0500	0.0500	0.0200	0.0200	-60.000%	17	3,066	+250.000%
2026-08-06	0.0500	0.0500	0.0500	0.0500	0.000%	2	3,066	+40.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-50.000%	4	3,064	+40.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	+400.000%	1	3,061	-30.000%
2026-07-21	0.0500	0.0600	0.0200	0.0200	-66.667%	30	3,060	+250.000%
2026-07-16	0.0400	0.0600	0.0400	0.0600	+20.000%	11	3,069	+16.667%
2026-07-13	0.0500	0.0500	0.0500	0.0500	-37.500%	7	3,063	+40.000%
2026-07-02	0.0800	0.0800	0.0800	0.0800	0.000%	2	3,060	-12.500%
2026-06-25	0.0800	0.0800	0.0800	0.0800	0.000%	4	3,060	-12.500%
2026-06-22	0.0600	0.0800	0.0600	0.0800	+60.000%	11	3,060	-12.500%
2026-06-17	0.0500	0.0500	0.0500	0.0500	0.000%	12	3,054	+40.000%
2026-06-12	0.0500	0.0500	0.0500	0.0500	0.000%	31	3,054	+40.000%
2026-06-11	0.0500	0.0500	0.0500	0.0500	-44.444%	2	3,055	+40.000%
2026-06-09	0.0900	0.0900	0.0900	0.0900	+80.000%	200	3,056	-22.222%
2026-06-05	0.0400	0.0600	0.0200	0.0500	-28.571%	11	2,907	+40.000%
2026-06-03	0.0500	0.0700	0.0500	0.0700	+16.667%	52	2,896	0.000%
2026-06-02	0.0700	0.0700	0.0400	0.0600	-25.000%	78	2,844	+16.667%
2026-06-01	0.0800	0.0800	0.0800	0.0800	-74.194%	8	2,820	-12.500%
2026-05-29	0.3100	0.3100	0.3100	0.3100	+287.500%	1	2,820	-77.419%
2026-05-27	0.0800	0.0800	0.0800	0.0800	-61.905%	2	2,819	-12.500%
2026-05-26	0.2100	0.2100	0.2100	0.2100	-32.258%	1	2,821	-66.667%
2026-05-22	0.3100	0.3100	0.3100	0.3100	-8.824%	1	2,820	-77.419%
2026-05-21	0.3400	0.3400	0.3400	0.3400	+580.000%	1	2,819	-79.412%
2026-05-20	0.0500	0.0500	0.0500	0.0500	-28.571%	2	2,819	+40.000%
2026-05-15	0.0600	0.0700	0.0600	0.0700	-72.000%	25	2,821	0.000%
2026-05-14	0.2500	0.2500	0.2500	0.2500	-16.667%	1	2,819	-72.000%
2026-05-12	0.3000	0.3000	0.3000	0.3000	+1,400.000%	14	2,818	-76.667%
2026-05-11	0.0200	0.0200	0.0200	0.0200	-75.000%	1	2,818	+250.000%
2026-05-07	0.3100	0.3100	0.0800	0.0800	-20.000%	8	2,803	-12.500%
2026-05-04	0.0700	0.1200	0.0700	0.1000	-65.517%	6	2,800	-30.000%
2026-05-01	0.2900	0.2900	0.2900	0.2900	+107.143%	1	2,797	-75.862%
2026-04-30	0.1000	0.1500	0.0700	0.1400	-41.667%	212	2,797	-50.000%
2026-04-24	0.2400	0.2400	0.2400	0.2400	+242.857%	1	2,594	-70.833%
2026-04-15	0.1000	0.1000	0.0700	0.0700	-12.500%	350	2,594	0.000%
2026-04-14	0.0800	0.0800	0.0800	0.0800	-20.000%	75	2,311	-12.500%
2026-04-10	0.1000	0.1000	0.1000	0.1000	+100.000%	40	2,311	-30.000%
2026-04-09	0.0500	0.0500	0.0500	0.0500	-66.667%	1	2,331	+40.000%
2026-04-01	0.1500	0.1500	0.1500	0.1500	-16.667%	10	2,331	-53.333%
2026-03-31	0.4000	0.4000	0.1800	0.1800	0.000%	3	2,321	-61.111%
2026-03-27	0.1600	0.1900	0.1600	0.1800	+38.462%	17	2,320	-61.111%
2026-03-26	0.1500	0.1900	0.1100	0.1300	-7.143%	59	2,303	-46.154%
2026-03-25	0.1400	0.1400	0.1400	0.1400	+55.556%	1	2,285	-50.000%
2026-03-23	0.1300	0.1800	0.0900	0.0900	-55.000%	80	2,284	-22.222%
2026-03-20	0.2000	0.2000	0.2000	0.2000	+11.111%	4	2,240	-65.000%
2026-03-19	0.1800	0.1800	0.1800	0.1800	+38.462%	10	2,236	-61.111%
2026-03-17	0.1600	0.1800	0.1300	0.1300	+8.333%	18	2,236	-46.154%
2026-03-16	0.1200	0.1200	0.1200	0.1200	-20.000%	100	2,226	-41.667%
2026-03-13	0.1600	0.1600	0.1500	0.1500	-16.667%	2	2,126	-53.333%
2026-03-03	0.1400	0.1800	0.1300	0.1800	+20.000%	51	2,125	-61.111%
2026-03-02	0.1500	0.1500	0.1500	0.1500	+7.143%	1	2,170	-53.333%
2026-02-27	0.1000	0.1500	0.1000	0.1400	-6.667%	1,198	2,171	-50.000%
2026-02-19	0.1500	0.1500	0.1500	0.1500	0.000%	7	2,116	-53.333%
2026-02-18	0.1500	0.1500	0.1500	0.1500	-40.000%	5	2,119	-53.333%
2026-02-11	0.2500	0.2500	0.2500	0.2500	+66.667%	1	2,121	-72.000%
2026-01-29	0.1300	0.1500	0.1300	0.1500	+7.143%	20	2,120	-53.333%
2026-01-28	0.1700	0.1700	0.1400	0.1400	0.000%	45	2,120	-50.000%
2026-01-27	0.2100	0.2100	0.1400	0.1400	-12.500%	56	2,075	-50.000%
2026-01-26	0.1600	0.1600	0.1600	0.1600	+6.667%	10	2,029	-56.250%
2026-01-23	0.1200	0.1500	0.1100	0.1500	+25.000%	24	2,019	-53.333%
2026-01-22	0.1200	0.1200	0.1200	0.1200	-20.000%	10	2,017	-41.667%
2026-01-16	0.1500	0.1500	0.1500	0.1500	-6.250%	20	2,031	-53.333%
2026-01-14	0.1600	0.1600	0.1600	0.1600	+33.333%	10	2,031	-56.250%
2026-01-07	0.1200	0.1200	0.1200	0.1200	-33.333%	75	2,021	-41.667%
2025-12-30	0.1800	0.1800	0.1800	0.1800	+12.500%	1	2,021	-61.111%
2025-12-29	0.1600	0.1600	0.1600	0.1600	-15.789%	4	2,021	-56.250%
2025-12-24	0.1800	0.1900	0.1800	0.1900	0.000%	64	2,049	-63.158%
2025-12-23	0.1900	0.1900	0.1900	0.1900	-13.636%	10	2,049	-63.158%
2025-12-19	0.2200	0.2200	0.2200	0.2200	-21.429%	2	2,053	-68.182%
2025-12-18	0.2800	0.2800	0.2800	0.2800	+27.273%	12	2,054	-75.000%
2025-12-15	0.2200	0.2200	0.2200	0.2200	-12.000%	2	2,066	-68.182%
2025-12-12	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,064	-72.000%
2025-12-08	0.2600	0.2600	0.2500	0.2500	-3.846%	15	2,064	-72.000%
2025-12-03	0.2600	0.2600	0.2600	0.2600	-13.333%	1	2,054	-73.077%
2025-11-25	0.3000	0.3000	0.3000	0.3000	+7.143%	12	2,055	-76.667%
2025-11-24	0.3000	0.3000	0.2800	0.2800	+3.704%	4	2,055	-75.000%
2025-11-21	0.2700	0.2700	0.2700	0.2700	-10.000%	6	2,054	-74.074%
2025-11-18	0.3500	0.3500	0.3000	0.3000	0.000%	2	2,049	-76.667%
2025-11-17	0.3500	0.3500	0.3000	0.3000	+3.448%	20	2,048	-76.667%
2025-11-12	0.3000	0.3000	0.2900	0.2900	+31.818%	110	2,048	-75.862%
2025-11-10	0.3100	0.3100	0.2200	0.2200	-26.667%	3	2,048	-68.182%
2025-11-06	0.3000	0.3000	0.3000	0.3000	+36.364%	12	2,045	-76.667%
2025-10-31	0.3000	0.3000	0.2200	0.2200	-26.667%	2	2,034	-68.182%
2025-10-30	0.3000	0.3300	0.2900	0.3000	+50.000%	27	2,033	-76.667%
2025-10-27	0.2000	0.2000	0.2000	0.2000	-28.571%	150	2,033	-65.000%
2025-10-16	0.2700	0.2800	0.2700	0.2800	+16.667%	50	2,033	-75.000%
2025-10-15	0.2400	0.2400	0.2300	0.2400	-4.000%	129	2,033	-70.833%
2025-10-14	0.3000	0.3000	0.2500	0.2500	-10.714%	175	1,983	-72.000%
2025-10-10	0.2500	0.2800	0.2200	0.2800	+16.667%	2,223	1,958	-75.000%
2025-10-01	0.2400	0.2400	0.2400	0.2400	+20.000%	10	2,952	-70.833%
2025-09-19	0.2000	0.2000	0.2000	0.2000	-23.077%	5	2,942	-65.000%
2025-09-18	0.1800	0.2600	0.1700	0.2600	+18.182%	42	2,942	-73.077%
2025-09-15	0.2200	0.2200	0.2200	0.2200	0.000%	25	2,972	-68.182%
2025-09-12	0.2200	0.2200	0.2200	0.2200	0.000%	64	2,947	-68.182%
2025-09-11	0.2200	0.2200	0.2200	0.2200	-8.333%	15	2,897	-68.182%
2025-09-10	0.2300	0.2400	0.2300	0.2400	0.000%	210	2,882	-70.833%
2025-09-09	0.2000	0.2400	0.2000	0.2400	-4.000%	23	2,681	-70.833%
2025-08-21	0.2500	0.2500	0.2500	0.2500	-10.714%	1	2,663	-72.000%
2025-08-18	0.2800	0.2800	0.2800	0.2800	+21.739%	1	2,662	-75.000%
2025-08-15	0.2300	0.2300	0.2300	0.2300	-8.000%	1	2,662	-69.565%
2025-08-12	0.2500	0.2500	0.2500	0.2500	+25.000%	2	2,662	-72.000%
2025-08-11	0.2400	0.2400	0.2000	0.2000	-9.091%	102	2,662	-65.000%
2025-08-08	0.2400	0.2400	0.2200	0.2200	-8.333%	60	2,564	-68.182%
2025-07-31	0.2400	0.2400	0.2400	0.2400	-7.692%	6	2,564	-70.833%
2025-07-30	0.2600	0.2600	0.2600	0.2600	-7.143%	1	2,564	-73.077%
2025-07-25	0.2800	0.2800	0.2800	0.2800	-12.500%	7	2,565	-75.000%
2025-07-24	0.3200	0.3200	0.3200	0.3200	-5.882%	10	2,565	-78.125%
2025-07-22	0.3200	0.3400	0.3200	0.3400	-2.857%	8	2,555	-79.412%
2025-07-14	0.3500	0.3500	0.3500	0.3500	-10.256%	2	2,555	-80.000%
2025-07-09	0.3900	0.3900	0.3900	0.3900	+8.333%	8	2,553	-82.051%
2025-07-07	0.3600	0.3600	0.3600	0.3600	-14.286%	1	2,545	-80.556%
2025-07-02	0.4200	0.4200	0.4200	0.4200	+2.439%	2	2,544	-83.333%
2025-06-30	0.4100	0.4100	0.4100	0.4100	-8.889%	137	2,544	-82.927%
2025-06-27	0.4600	0.4700	0.4100	0.4500	-2.174%	127	2,482	-84.444%
2025-06-26	0.4900	0.5000	0.4500	0.4600	-11.538%	698	2,407	-84.783%
2025-06-23	0.5700	0.5700	0.5200	0.5200	-13.333%	2	1,856	-86.538%
2025-06-09	0.6000	0.6000	0.6000	0.6000	-15.493%	2	1,856	-88.333%
2025-06-04	0.6900	0.7100	0.6800	0.7100	+1.429%	177	1,856	-90.141%
2025-06-03	0.7000	0.7000	0.7000	0.7000	0.000%	75	1,684	-90.000%
2025-05-23	0.7500	0.8100	0.7000	0.7000	0.000%	1,004	2,071	-90.000%
2025-05-22	0.7000	0.7000	0.7000	0.7000	+2.941%	1	2,071	-90.000%
2025-05-15	0.6800	0.6800	0.6800	0.6800	0.000%	1	2,071	-89.706%
2025-05-14	0.6900	0.6900	0.6800	0.6800	+3.030%	34	2,071	-89.706%
2025-05-13	0.6700	0.6700	0.6600	0.6600	-7.042%	500	2,071	-89.394%
2025-05-12	0.7100	0.7500	0.7100	0.7100	-15.476%	33	1,694	-90.141%
2025-05-05	0.8400	0.8400	0.8400	0.8400	0.000%	1	1,667	-91.667%
2025-05-02	0.7900	0.8600	0.7900	0.8400	+10.526%	510	1,668	-91.667%
2025-05-01	0.8000	0.8000	0.7300	0.7600	-15.556%	499	1,436	-90.789%
2025-04-28	0.9300	0.9400	0.8900	0.9000	-21.739%	250	1,214	-92.222%
2025-04-23	1.0900	1.1500	1.0900	1.1500	-11.538%	64	1,188	-93.913%
2025-04-16	1.3000	1.3000	1.3000	1.3000	0.000%	3	1,178	-94.615%
2025-04-14	1.3600	1.3600	1.3000	1.3000	-9.091%	4	1,178	-94.615%
2025-04-11	1.3800	1.4300	1.3800	1.4300	+31.193%	4	1,180	-95.105%
2025-04-09	1.0900	1.0900	1.0900	1.0900	-25.342%	3	1,180	-93.578%
2025-04-08	1.3900	1.4700	1.3900	1.4600	-15.116%	32	1,180	-95.205%
2025-04-07	1.5300	1.7200	1.2000	1.7200	+39.837%	23	1,181	-95.930%
2025-04-04	1.2300	1.6300	1.2300	1.2300	+33.696%	3,150	1,184	-94.309%
2025-04-03	0.8400	0.9200	0.8400	0.9200	+2.222%	53	2,320	-92.391%
2025-03-31	0.9000	0.9000	0.9000	0.9000	+9.756%	511	2,320	-92.222%
2025-03-28	0.8100	0.8200	0.8100	0.8200	0.000%	3,340	2,811	-91.463%
2025-03-27	0.8200	0.8200	0.8200	0.8200	-5.747%	600	3,897	-91.463%
2025-03-26	0.8700	0.8800	0.8700	0.8700	-3.333%	95	4,451	-91.954%
2025-03-24	0.9000	0.9000	0.9000	0.9000	-18.919%	2	4,539	-92.222%
2025-03-19	1.0900	1.1200	1.0200	1.1100	+5.714%	6	4,540	-93.694%
2025-03-17	1.0900	1.0900	1.0400	1.0500	-6.250%	3	4,540	-93.333%
2025-03-14	1.1200	1.1200	1.1200	1.1200	+0.901%	4	4,541	-93.750%
2025-03-12	1.1700	1.1700	1.0900	1.1100	+2.778%	4	4,541	-93.694%
2025-03-10	1.0800	1.0800	1.0800	1.0800	+8.000%	50	4,539	-93.519%
2025-03-07	1.1500	1.2400	0.8800	1.0000	-4.762%	146	4,539	-93.000%
2025-03-06	1.0000	1.0800	0.8500	1.0500	+2.941%	4	4,604	-93.333%
2025-03-05	1.0900	1.0900	1.0200	1.0200	+0.990%	603	4,604	-93.137%
2025-03-04	0.9000	1.0800	0.9000	1.0100	+12.222%	195	4,002	-93.069%
2025-02-28	0.9000	0.9000	0.9000	0.9000	+18.421%	2	4,020	-92.222%
2025-02-27	0.7600	0.7600	0.7600	0.7600	-11.628%	1	4,019	-90.789%
2025-02-26	0.7300	0.8600	0.7300	0.8600	+3.614%	98	4,020	-91.860%
2025-02-25	0.8300	0.8500	0.8300	0.8300	+7.792%	545	3,923	-91.566%
2025-02-24	0.7700	0.7700	0.7700	0.7700	+5.479%	1	3,381	-90.909%
2025-02-21	0.7100	0.7300	0.7100	0.7300	-1.351%	204	3,381	-90.411%
2025-02-20	0.7400	0.7400	0.7400	0.7400	+1.370%	569	2,712	-90.541%
2025-02-19	0.6700	0.7300	0.6600	0.7300	0.000%	499	2,712	-90.411%
2025-02-18	0.7000	0.7400	0.7000	0.7300	+5.797%	584	2,229	-90.411%
2025-02-14	0.5900	0.6900	0.5900	0.6900	+9.524%	6	1,704	-89.855%
2025-02-13	0.5800	0.6300	0.5800	0.6300	+6.780%	392	1,704	-88.889%
2025-02-12	0.5600	0.6000	0.5600	0.5900	-13.235%	185	1,322	-88.136%
2025-02-11	0.6500	0.6800	0.6400	0.6800	+13.333%	32	1,151	-89.706%
2025-02-10	0.6000	0.6000	0.6000	0.6000	-15.493%	1	1,128	-88.333%
2025-02-06	0.7200	0.7500	0.7100	0.7100	+24.561%	1,067	1,128	-90.141%
2025-02-03	0.7600	0.7600	0.5700	0.5700	-25.974%	2	76	-87.719%
2025-01-29	0.8100	0.8100	0.7700	0.7700	+6.944%	2	74	-90.909%
2025-01-28	0.8300	0.8300	0.7200	0.7200	-5.263%	2	73	-90.278%
2025-01-27	0.7400	0.7600	0.7400	0.7600	+10.145%	2	73	-90.789%
2025-01-23	0.6900	0.6900	0.6900	0.6900	-18.824%	1	72	-89.855%
2025-01-21	0.8500	0.8500	0.8500	0.8500	+4.938%	8	71	-91.765%
2025-01-17	0.8100	0.8100	0.8100	0.8100	-4.706%	2	71	-91.358%
2025-01-16	0.8500	0.8500	0.8500	0.8500	+14.865%	1	71	-91.765%
2025-01-15	0.9000	0.9000	0.7200	0.7400	-12.941%	3	71	-90.541%
2025-01-14	0.8900	0.8900	0.8500	0.8500	-5.556%	3	73	-91.765%
2025-01-13	0.9000	0.9000	0.9000	0.9000	+15.385%	2	70	-92.222%
2025-01-10	0.8000	0.8000	0.7800	0.7800	-12.360%	12	70	-91.026%
2025-01-08	0.8900	0.8900	0.8900	0.8900	+5.952%	1	69	-92.135%
2025-01-07	0.7600	0.8400	0.7600	0.8400	+40.000%	11	69	-91.667%
2024-12-26	0.6000	0.6000	0.6000	0.6000	+400.000%	1	58	-88.333%
2024-12-17	0.1200	0.1200	0.1200	0.1200	-80.000%	1	57	-41.667%
2024-12-16	0.7500	0.7500	0.6000	0.6000	-23.077%	15	57	-88.333%
2024-12-05	0.7800	0.7800	0.7800	0.7800	+11.429%	1	57	-91.026%
2024-12-04	0.7000	0.7000	0.7000	0.7000	+27.273%	15	57	-90.000%
2024-11-19	0.5500	0.5500	0.5500	0.5500	+3.774%	3	42	-87.273%
2024-11-15	0.5300	0.5300	0.5300	0.5300	-33.750%	20	39	-86.792%
2024-11-14	0.8000	0.8000	0.8000	0.8000	+2.564%	5	29	-91.250%
2024-11-12	0.7800	0.7800	0.7800	0.7800	-2.500%	1	29	-91.026%
2024-11-11	0.8000	0.8000	0.8000	0.8000	+60.000%	2	28	-91.250%
2024-11-06	0.5000	0.5000	0.5000	0.5000	-40.476%	1	26	-86.000%
2024-11-05	0.8400	0.8400	0.8400	0.8400	+40.000%	1	26	-91.667%
2024-11-01	0.6000	0.6000	0.6000	0.6000	-30.233%	2	26	-88.333%
2024-10-31	1.0000	1.0000	0.8600	0.8600	-14.000%	7	26	-91.860%
2024-10-30	1.0000	1.0000	1.0000	1.0000	+2.041%	5	25	-93.000%
2024-10-29	0.9800	0.9800	0.9800	0.9800	-39.877%	1	20	-92.857%
2024-10-21	1.6300	1.6300	1.6300	1.6300	+56.731%	1	20	-95.706%
2024-10-16	1.0400	1.0400	1.0400	1.0400	+15.556%	3	19	-93.269%
2024-10-10	0.9000	0.9000	0.9000	0.9000	-12.621%	3	16	-92.222%
2024-10-09	0.8100	1.0300	0.8100	1.0300	-10.435%	6	13	-93.204%
2024-10-07	1.1500	1.1500	1.1500	1.1500	-5.738%	1	7	-93.913%
2024-10-04	2.0000	2.0000	1.2200	1.2200	+0.826%	4	6	-94.262%
2024-10-02	1.6000	1.6000	1.2100	1.2100	0.000%	4	4	-94.215%