Dark

META20270115P180
META Jan 15 2027 180.00 Put (META270115P00180000)
option OPRA

EOD

Sep 17, 2026

0.06000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0600	0.0600	0.0600	0.0600	0.000%	2	250	0.000%
2026-09-16	0.0600	0.0600	0.0600	0.0600	0.000%	2	248	0.000%
2026-09-11	0.0600	0.0600	0.0600	0.0600	0.000%	2	247	0.000%
2026-09-10	0.0800	0.0800	0.0600	0.0600	+20.000%	6	247	0.000%
2026-09-09	0.0500	0.0500	0.0500	0.0500	-28.571%	33	241	+20.000%
2026-09-08	0.0500	0.0700	0.0500	0.0700	+40.000%	32	246	-14.286%
2026-09-04	0.0500	0.0500	0.0500	0.0500	-16.667%	4	267	+20.000%
2026-09-03	0.0700	0.0700	0.0600	0.0600	0.000%	6	267	0.000%
2026-09-02	0.0300	0.0700	0.0300	0.0600	-45.455%	57	266	0.000%
2026-09-01	0.1100	0.1100	0.1100	0.1100	+83.333%	2	215	-45.455%
2026-08-27	0.1000	0.1000	0.0600	0.0600	-40.000%	11	215	0.000%
2026-08-26	0.1000	0.1000	0.1000	0.1000	-9.091%	6	209	-40.000%
2026-08-25	0.1100	0.1100	0.1100	0.1100	+10.000%	2	209	-45.455%
2026-08-20	0.1900	0.1900	0.1000	0.1000	-16.667%	4	209	-40.000%
2026-08-18	0.1300	0.1300	0.1200	0.1200	0.000%	9	213	-50.000%
2026-08-13	0.1200	0.1200	0.1200	0.1200	+9.091%	2	214	-50.000%
2026-08-07	0.1100	0.1100	0.1100	0.1100	0.000%	1	216	-45.455%
2026-08-04	0.1100	0.1100	0.1100	0.1100	0.000%	2	216	-45.455%
2026-08-03	0.1100	0.1100	0.1100	0.1100	-31.250%	1	214	-45.455%
2026-07-31	0.3100	0.3100	0.1500	0.1600	0.000%	3	214	-62.500%
2026-07-30	0.3000	0.3000	0.1600	0.1600	-38.462%	6	213	-62.500%
2026-07-29	0.2700	0.2700	0.2600	0.2600	-23.529%	6	215	-76.923%
2026-07-28	0.3400	0.3400	0.3400	0.3400	0.000%	1	212	-82.353%
2026-07-27	0.3400	0.3400	0.3400	0.3400	-5.556%	1	211	-82.353%
2026-07-24	0.3600	0.3600	0.3600	0.3600	+260.000%	1	211	-83.333%
2026-07-22	0.5000	0.5000	0.1000	0.1000	-72.222%	200	211	-40.000%
2026-07-21	0.3600	0.3600	0.3600	0.3600	0.000%	1	211	-83.333%
2026-07-20	0.3600	0.3600	0.3600	0.3600	+28.571%	1	210	-83.333%
2026-07-17	0.2400	0.2800	0.2400	0.2800	-26.316%	2	210	-78.571%
2026-07-16	0.3800	0.3800	0.3800	0.3800	+90.000%	1	208	-84.211%
2026-07-15	0.1900	0.2000	0.1900	0.2000	-13.043%	36	207	-70.000%
2026-07-14	0.2300	0.2300	0.2300	0.2300	-8.000%	1	171	-73.913%
2026-07-10	0.2500	0.2500	0.2500	0.2500	-26.471%	2	171	-76.000%
2026-07-09	0.3400	0.3400	0.3400	0.3400	-5.556%	1	172	-82.353%
2026-07-07	0.3600	0.3600	0.3600	0.3600	+56.522%	1	171	-83.333%
2026-07-06	0.2500	0.2500	0.2300	0.2300	-8.000%	2	170	-73.913%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-16.667%	1	170	-76.000%
2026-07-01	0.2900	0.3000	0.2900	0.3000	+11.111%	4	170	-80.000%
2026-06-25	0.2700	0.2700	0.2700	0.2700	+17.391%	1	172	-77.778%
2026-06-23	0.2500	0.2500	0.2300	0.2300	-8.000%	2	172	-73.913%
2026-06-18	0.2500	0.2500	0.2500	0.2500	0.000%	4	169	-76.000%
2026-06-17	0.2500	0.2500	0.2500	0.2500	-3.846%	2	169	-76.000%
2026-06-16	0.2600	0.2600	0.2600	0.2600	+4.000%	1	169	-76.923%
2026-06-15	0.2600	0.2600	0.2500	0.2500	-3.846%	3	169	-76.000%
2026-06-10	0.2600	0.2600	0.2600	0.2600	0.000%	2	169	-76.923%
2026-06-09	0.2500	0.2600	0.2500	0.2600	-3.704%	6	169	-76.923%
2026-05-29	0.2700	0.2700	0.2700	0.2700	-12.903%	1	168	-77.778%
2026-05-27	0.3100	0.3100	0.3100	0.3100	-44.643%	1	167	-80.645%
2026-05-26	0.5600	0.5600	0.5600	0.5600	+51.351%	1	167	-89.286%
2026-05-12	0.3700	0.3700	0.3700	0.3700	-24.490%	1	167	-83.784%
2026-05-06	0.4900	0.4900	0.4900	0.4900	+53.125%	1	167	-87.755%
2026-04-16	0.3700	0.3700	0.3200	0.3200	-60.000%	2	166	-81.250%
2026-03-09	0.7600	0.8000	0.7600	0.8000	+6.667%	10	166	-92.500%
2026-03-06	0.7500	0.7500	0.7500	0.7500	+66.667%	5	166	-92.000%
2026-01-30	0.4500	0.4500	0.4500	0.4500	-2.174%	1	166	-86.667%
2026-01-29	0.4000	0.4600	0.4000	0.4600	-8.000%	20	166	-86.957%
2026-01-28	0.5200	0.5800	0.5000	0.5000	-36.709%	20	186	-88.000%
2025-12-17	0.7900	0.7900	0.7900	0.7900	+12.857%	1	167	-92.405%
2025-12-10	0.8200	0.8200	0.7000	0.7000	-15.663%	3	167	-91.429%
2025-12-09	0.8500	0.8500	0.8300	0.8300	-17.822%	2	167	-92.771%
2025-11-21	1.0100	1.0100	1.0100	1.0100	-19.200%	1	166	-94.059%
2025-11-18	1.2500	1.2500	1.2500	1.2500	+7.759%	1	165	-95.200%
2025-11-04	1.1500	1.1800	1.1400	1.1600	-3.333%	4	164	-94.828%
2025-10-31	1.2000	1.2000	1.2000	1.2000	+18.812%	2	164	-95.000%
2025-10-30	1.0000	1.0100	1.0000	1.0100	-10.619%	20	162	-94.059%
2025-10-16	1.0800	1.1300	1.0800	1.1300	+1.802%	4	144	-94.690%
2025-10-14	1.1100	1.1100	1.1100	1.1100	+26.136%	2	144	-94.595%
2025-10-13	0.8800	0.8800	0.8800	0.8800	+1.149%	2	144	-93.182%
2025-10-09	0.9000	0.9400	0.8700	0.8700	-14.706%	4	144	-93.103%
2025-10-06	1.1000	1.1100	1.0200	1.0200	+6.250%	12	145	-94.118%
2025-10-03	0.9500	0.9700	0.9500	0.9600	-9.434%	60	143	-93.750%
2025-10-01	1.0600	1.0600	1.0600	1.0600	+51.429%	1	143	-94.340%
2025-09-19	0.7000	0.7000	0.7000	0.7000	-12.500%	2	143	-91.429%
2025-09-16	0.8000	0.8000	0.8000	0.8000	-15.789%	10	141	-92.500%
2025-09-09	0.9500	0.9500	0.9500	0.9500	-9.524%	2	141	-93.684%
2025-08-21	1.0500	1.0500	1.0500	1.0500	-12.500%	1	141	-94.286%
2025-07-08	1.2200	1.2200	1.1800	1.2000	-13.043%	4	140	-95.000%
2025-06-27	1.3300	1.3800	1.3300	1.3800	-10.968%	2	139	-95.652%
2025-06-25	1.5500	1.5500	1.5500	1.5500	-1.899%	2	140	-96.129%
2025-06-24	1.5500	1.5800	1.5400	1.5800	-12.222%	8	140	-96.203%
2025-06-09	1.8000	1.8000	1.8000	1.8000	-12.621%	12	140	-96.667%
2025-06-03	2.0600	2.0600	2.0600	2.0600	-5.936%	20	134	-97.087%
2025-05-28	2.1900	2.1900	2.1900	2.1900	+2.817%	1	128	-97.260%
2025-05-19	2.0300	2.1300	2.0300	2.1300	+0.472%	2	128	-97.183%
2025-05-15	2.1000	2.1200	2.1000	2.1200	+3.922%	60	128	-97.170%
2025-05-13	2.0400	2.0400	2.0400	2.0400	-18.400%	5	128	-97.059%
2025-05-09	2.4300	2.5000	2.4300	2.5000	-6.367%	4	130	-97.600%
2025-05-07	2.6000	2.6700	2.6000	2.6700	+1.521%	2	129	-97.753%
2025-05-05	2.4900	2.6300	2.4900	2.6300	0.000%	2	128	-97.719%
2025-05-02	2.6200	2.6300	2.4600	2.6300	-15.161%	12	128	-97.719%
2025-04-25	3.1000	3.1000	3.1000	3.1000	-26.887%	4	127	-98.065%
2025-04-11	4.4400	4.5400	4.2400	4.2400	+14.595%	120	128	-98.585%
2025-04-09	3.7000	3.7000	3.7000	3.7000	-30.189%	20	128	-98.378%
2025-04-08	5.3000	5.3000	5.3000	5.3000	+1.923%	60	128	-98.868%
2025-04-07	5.8000	5.8000	5.2000	5.2000	+38.667%	8	128	-98.846%
2025-04-04	3.7500	3.7500	3.7500	3.7500	+19.048%	4	130	-98.400%
2025-03-31	2.9700	3.1500	2.9700	3.1500	+23.529%	2	130	-98.095%
2025-03-27	2.5300	2.5600	2.5300	2.5500	-14.430%	6	129	-97.647%
2025-03-20	2.8100	2.9800	2.8000	2.9800	-6.875%	13	129	-97.987%
2025-03-19	3.2000	3.2000	3.2000	3.2000	0.000%	1	123	-98.125%
2025-03-10	3.2000	3.2000	3.2000	3.2000	+16.788%	1	122	-98.125%
2025-03-07	2.7400	2.7400	2.7400	2.7400	+3.008%	2	121	-97.810%
2025-03-04	2.6600	2.6600	2.6600	2.6600	+13.191%	2	120	-97.744%
2025-03-03	2.3000	2.3500	2.3000	2.3500	+25.668%	4	118	-97.447%
2025-02-05	1.9000	1.9100	1.8700	1.8700	+1.081%	10	116	-96.791%
2025-02-04	1.8500	1.8500	1.8500	1.8500	-15.138%	1	120	-96.757%
2025-01-28	2.1800	2.1800	2.1800	2.1800	+4.808%	2	119	-97.248%
2025-01-24	2.0900	2.0900	2.0800	2.0800	-20.611%	16	117	-97.115%
2025-01-10	2.7000	2.7000	2.6200	2.6200	+16.444%	100	113	-97.710%
2024-12-17	2.2500	2.2500	2.2500	2.2500	+3.211%	2	113	-97.333%
2024-12-03	2.1800	2.1800	2.1800	2.1800	-7.627%	1	111	-97.248%
2024-11-27	2.3600	2.3600	2.3600	2.3600	-9.231%	110	1	-97.458%
2024-11-20	2.6000	2.6000	2.6000	2.6000	0.000%	1	1	-97.692%