Dark

META20270115P150
META Jan 15 2027 150.00 Put (META270115P00150000)
option OPRA

EOD

Jul 23, 2026

0.1300+62.500%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2900	0.2900	0.1300	0.1300	+62.500%	3	195	0.000%
2026-07-22	0.3700	0.3700	0.0800	0.0800	-72.414%	280	194	+62.500%
2026-07-21	0.2900	0.2900	0.2900	0.2900	+141.667%	1	194	-55.172%
2026-07-20	0.2800	0.2800	0.1200	0.1200	-20.000%	4	194	+8.333%
2026-07-16	0.3800	0.3800	0.1400	0.1500	-60.526%	14	195	-13.333%
2026-07-13	0.3800	0.3800	0.3800	0.3800	+5.556%	5	193	-65.789%
2026-07-08	0.3600	0.3600	0.3600	0.3600	+20.000%	1	193	-63.889%
2026-07-06	0.3000	0.3000	0.3000	0.3000	+30.435%	2	193	-56.667%
2026-06-29	0.2300	0.2300	0.2300	0.2300	+15.000%	1	192	-43.478%
2026-06-26	0.2000	0.2000	0.2000	0.2000	-41.176%	4	192	-35.000%
2026-06-25	0.3400	0.3400	0.3400	0.3400	+17.241%	1	192	-61.765%
2026-06-22	0.2900	0.2900	0.2900	0.2900	-6.452%	1	192	-55.172%
2026-06-15	0.3100	0.3100	0.3100	0.3100	+40.909%	1	192	-58.065%
2026-06-09	0.3500	0.3500	0.1500	0.2200	+37.500%	10	192	-40.909%
2026-06-08	0.1600	0.1600	0.1600	0.1600	+60.000%	3	197	-18.750%
2026-06-05	0.1000	0.1000	0.1000	0.1000	-78.723%	1	194	+30.000%
2026-05-29	0.4700	0.4700	0.4700	0.4700	+6.818%	1	194	-72.340%
2026-05-21	0.4400	0.4400	0.4400	0.4400	+10.000%	1	193	-70.455%
2026-05-20	0.4000	0.4000	0.4000	0.4000	+17.647%	1	193	-67.500%
2026-05-18	0.1600	0.3400	0.1600	0.3400	+61.905%	3	191	-61.765%
2026-05-15	0.2100	0.2100	0.2100	0.2100	0.000%	2	191	-38.095%
2026-05-14	0.3000	0.3000	0.2000	0.2100	-44.737%	4	190	-38.095%
2026-05-13	0.2500	0.3800	0.2100	0.3800	-2.564%	5	188	-65.789%
2026-05-07	0.3900	0.3900	0.3900	0.3900	+129.412%	2	188	-66.667%
2026-04-30	0.1900	0.1900	0.1700	0.1700	-48.485%	12	187	-23.529%
2026-04-24	0.1600	0.3300	0.1600	0.3300	+83.333%	2	187	-60.606%
2026-04-20	0.1800	0.1800	0.1800	0.1800	-55.000%	1	187	-27.778%
2026-04-07	0.4000	0.4000	0.4000	0.4000	+2.564%	1	187	-67.500%
2026-04-06	0.3900	0.3900	0.3900	0.3900	-2.500%	1	187	-66.667%
2026-04-02	0.4000	0.4000	0.4000	0.4000	-2.439%	5	188	-67.500%
2026-04-01	0.4100	0.4100	0.4100	0.4100	-16.327%	1	188	-68.293%
2026-03-31	0.4900	0.4900	0.4900	0.4900	-7.547%	1	187	-73.469%
2026-03-30	0.5100	0.5300	0.5100	0.5300	-13.115%	9	187	-75.472%
2026-03-27	0.5800	0.6300	0.5500	0.6100	+27.083%	50	178	-78.689%
2026-03-26	0.4300	0.4800	0.4300	0.4800	+29.730%	10	159	-72.917%
2026-03-24	0.3700	0.3700	0.3700	0.3700	-31.481%	9	157	-64.865%
2026-03-13	0.4900	0.5400	0.4900	0.5400	+31.707%	2	149	-75.926%
2026-03-10	0.4100	0.4100	0.4100	0.4100	-14.583%	5	150	-68.293%
2026-03-09	0.4800	0.4800	0.4800	0.4800	+6.667%	5	147	-72.917%
2026-02-25	0.4500	0.4500	0.4500	0.4500	+15.385%	1	144	-71.111%
2026-02-05	0.3800	0.3900	0.3800	0.3900	+30.000%	32	144	-66.667%
2026-01-30	0.2100	0.3000	0.2100	0.3000	-42.308%	20	114	-56.667%
2025-12-19	0.5200	0.5200	0.5200	0.5200	+4.000%	1	94	-75.000%
2025-12-09	0.5000	0.5000	0.5000	0.5000	-7.407%	1	94	-74.000%
2025-12-08	0.5400	0.5400	0.5400	0.5400	-5.263%	1	94	-75.926%
2025-12-03	0.5700	0.5700	0.5700	0.5700	-18.571%	7	94	-77.193%
2025-11-21	0.7000	0.7000	0.7000	0.7000	-9.091%	2	94	-81.429%
2025-11-18	0.7700	0.7700	0.7700	0.7700	+10.000%	5	94	-83.117%
2025-11-13	0.9100	0.9100	0.7000	0.7000	+7.692%	6	99	-81.429%
2025-11-11	0.6500	0.6500	0.6500	0.6500	-7.143%	1	93	-80.000%
2025-11-06	0.7000	0.7000	0.7000	0.7000	-9.091%	2	93	-81.429%
2025-11-05	0.7300	0.7700	0.7300	0.7700	-2.532%	22	92	-83.117%
2025-11-04	0.7500	0.7900	0.7500	0.7900	-1.250%	16	71	-83.544%
2025-10-16	0.8000	0.8000	0.8000	0.8000	+21.212%	1	60	-83.750%
2025-10-13	0.6600	0.6600	0.6600	0.6600	+11.864%	10	60	-80.303%
2025-10-09	0.5300	0.6700	0.5300	0.5900	-15.714%	7	56	-77.966%
2025-10-03	0.6600	0.7000	0.6600	0.7000	+27.273%	4	54	-81.429%
2025-09-24	0.6000	0.6000	0.5500	0.5500	+3.774%	13	51	-76.364%
2025-09-17	0.5300	0.5300	0.5300	0.5300	+6.000%	1	49	-75.472%
2025-09-10	0.5000	0.5000	0.5000	0.5000	-16.667%	1	50	-74.000%
2025-08-13	0.6000	0.6000	0.6000	0.6000	+11.111%	3	50	-78.333%
2025-08-11	0.5400	0.5400	0.5400	0.5400	-5.263%	6	53	-75.926%
2025-07-29	0.5700	0.5700	0.5700	0.5700	+21.277%	1	54	-77.193%
2025-07-25	0.4700	0.4700	0.4700	0.4700	-40.506%	12	53	-72.340%
2025-07-09	0.7900	0.7900	0.7900	0.7900	-17.708%	3	56	-83.544%
2025-06-26	0.9600	0.9600	0.9600	0.9600	-8.571%	7	56	-86.458%
2025-06-24	1.0500	1.0500	1.0500	1.0500	-8.696%	1	63	-87.619%
2025-06-23	1.1500	1.1500	1.1500	1.1500	0.000%	10	63	-88.696%
2025-06-17	1.1500	1.1500	1.1500	1.1500	-8.000%	1	73	-88.696%
2025-06-11	1.2500	1.2500	1.2500	1.2500	+4.167%	3	72	-89.600%
2025-06-09	1.2000	1.2000	1.2000	1.2000	-9.091%	10	72	-89.167%
2025-05-12	1.3200	1.3200	1.3200	1.3200	-22.353%	1	72	-90.152%
2025-05-02	1.7800	1.8100	1.6700	1.7000	-14.573%	12	71	-92.353%
2025-04-29	2.0500	2.0500	1.9000	1.9900	-2.451%	4	70	-93.467%
2025-04-25	1.9200	2.0400	1.9200	2.0400	-6.849%	4	69	-93.627%
2025-04-24	2.1900	2.1900	2.1900	2.1900	-30.476%	1	68	-94.064%
2025-04-21	3.2000	3.2000	3.1500	3.1500	+12.500%	19	68	-95.873%
2025-04-15	2.8000	2.8000	2.8000	2.8000	+7.692%	1	62	-95.357%
2025-04-09	2.6000	2.6000	2.6000	2.6000	0.000%	1	62	-95.000%
2025-04-08	2.6000	2.6000	2.6000	2.6000	-21.212%	3	62	-95.000%
2025-04-07	3.3000	3.3000	3.3000	3.3000	+17.438%	2	65	-96.061%
2025-04-04	2.5000	2.9300	2.4500	2.8100	+29.493%	12	65	-95.374%
2025-04-03	2.2500	2.2500	2.1700	2.1700	+8.500%	2	60	-94.009%
2025-03-20	1.9300	2.0600	1.9100	2.0000	-5.660%	24	61	-93.500%
2025-03-18	2.1500	2.1500	2.1200	2.1200	-2.304%	3	49	-93.868%
2025-03-14	2.1500	2.1700	2.1500	2.1700	-6.466%	20	46	-94.009%
2025-03-13	2.3200	2.3200	2.3200	2.3200	+45.000%	3	36	-94.397%
2025-02-28	1.7600	1.7600	1.6000	1.6000	+8.108%	12	36	-91.875%
2025-02-24	1.4800	1.4800	1.4800	1.4800	+4.965%	1	36	-91.216%
2025-02-20	1.4100	1.4100	1.4100	1.4100	+8.462%	10	36	-90.780%
2025-02-07	1.2500	1.3000	1.2500	1.3000	+7.438%	8	26	-90.000%
2025-02-06	1.2100	1.2100	1.2100	1.2100	-13.571%	1	24	-89.256%
2025-02-04	1.4000	1.4000	1.4000	1.4000	-6.667%	1	24	-90.714%
2025-01-23	1.5000	1.5000	1.5000	1.5000	-21.053%	2	24	-91.333%
2025-01-13	1.9000	1.9000	1.9000	1.9000	+18.012%	1	22	-93.158%
2025-01-08	1.6100	1.6100	1.6100	1.6100	+5.921%	1	21	-91.925%
2025-01-06	1.5200	1.5200	1.5200	1.5200	-10.588%	2	19	-91.447%
2025-01-03	1.8000	1.8000	1.7000	1.7000	+6.250%	8	19	-92.353%
2024-12-04	1.6000	1.6000	1.6000	1.6000	-15.789%	2	15	-91.875%
2024-11-25	1.9000	1.9000	1.9000	1.9000	+22.581%	1	13	-93.158%
2024-11-22	1.5500	1.5500	1.5500	1.5500	-51.563%	4	12	-91.613%
2024-10-03	3.2000	3.2000	3.2000	3.2000	0.000%	12	12	-95.938%