Dark

META20270115P200
META Jan 15 2027 200.00 Put (META270115P00200000)
option OPRA

EOD

Sep 17, 2026

0.10000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1200	0.1200	0.1000	0.1000	0.000%	2	483	0.000%
2026-09-14	0.1500	0.1500	0.0800	0.1000	0.000%	4	482	0.000%
2026-09-09	0.1200	0.1200	0.1000	0.1000	+25.000%	2	482	0.000%
2026-09-08	0.1400	0.1400	0.0800	0.0800	-20.000%	2	482	+25.000%
2026-09-04	0.1000	0.1000	0.1000	0.1000	-33.333%	1	483	0.000%
2026-09-02	0.1500	0.1500	0.0900	0.1500	+7.143%	5	483	-33.333%
2026-08-28	0.1400	0.1400	0.1400	0.1400	+16.667%	10	483	-28.571%
2026-08-26	0.1300	0.1300	0.1200	0.1200	-14.286%	5	477	-16.667%
2026-08-25	0.2000	0.2000	0.1100	0.1400	-6.667%	6	475	-28.571%
2026-08-24	0.1500	0.1500	0.1500	0.1500	+7.143%	1	475	-33.333%
2026-08-21	0.1100	0.1400	0.1100	0.1400	-6.667%	5	475	-28.571%
2026-08-13	0.1500	0.1500	0.1500	0.1500	+25.000%	4	472	-33.333%
2026-08-12	0.1200	0.1200	0.1200	0.1200	-20.000%	1	476	-16.667%
2026-08-07	0.1600	0.1600	0.1500	0.1500	-28.571%	6	476	-33.333%
2026-08-05	0.1700	0.2100	0.1700	0.2100	0.000%	3	480	-52.381%
2026-08-03	0.2100	0.2100	0.2100	0.2100	-8.696%	1	479	-52.381%
2026-07-31	0.2600	0.2600	0.2100	0.2300	+9.524%	11	478	-56.522%
2026-07-30	0.2500	0.3000	0.2000	0.2100	-50.000%	77	478	-52.381%
2026-07-28	0.4200	0.4200	0.4200	0.4200	+50.000%	1	424	-76.190%
2026-07-27	0.4400	0.4400	0.2800	0.2800	-28.205%	2	424	-64.286%
2026-07-24	0.3900	0.3900	0.3900	0.3900	+39.286%	2	423	-74.359%
2026-07-23	0.2800	0.2800	0.2800	0.2800	+64.706%	2	422	-64.286%
2026-07-22	0.4000	0.4000	0.1700	0.1700	-29.167%	16	421	-41.176%
2026-07-21	0.2400	0.2400	0.2400	0.2400	+4.348%	4	421	-58.333%
2026-07-20	0.2300	0.2300	0.2300	0.2300	-20.690%	1	425	-56.522%
2026-07-16	0.2900	0.2900	0.2900	0.2900	-9.375%	1	425	-65.517%
2026-07-08	0.3200	0.3200	0.3200	0.3200	+33.333%	1	425	-68.750%
2026-07-07	0.2800	0.2800	0.2400	0.2400	-45.455%	2	425	-58.333%
2026-07-02	0.4400	0.4400	0.4400	0.4400	-2.222%	1	422	-77.273%
2026-06-29	0.4500	0.4500	0.4500	0.4500	+9.756%	2	422	-77.778%
2026-06-23	0.4100	0.4100	0.4100	0.4100	+5.128%	1	422	-75.610%
2026-06-18	0.3900	0.3900	0.3900	0.3900	0.000%	10	412	-74.359%
2026-06-17	0.3900	0.3900	0.3900	0.3900	-2.500%	5	412	-74.359%
2026-06-08	0.4000	0.4000	0.4000	0.4000	+14.286%	2	412	-75.000%
2026-06-03	0.3500	0.3500	0.3500	0.3500	+2.941%	2	410	-71.429%
2026-06-01	0.3400	0.3400	0.3400	0.3400	-44.262%	2	409	-70.588%
2026-05-27	0.6100	0.6100	0.6100	0.6100	+45.238%	1	408	-83.607%
2026-05-26	0.5500	0.5500	0.4200	0.4200	-6.667%	21	409	-76.190%
2026-05-21	0.4500	0.5000	0.4500	0.4500	0.000%	89	403	-77.778%
2026-05-20	0.4500	0.4500	0.4500	0.4500	+9.756%	67	403	-77.778%
2026-05-18	0.4100	0.4100	0.4100	0.4100	-18.000%	1	284	-75.610%
2026-05-14	0.5000	0.5000	0.5000	0.5000	0.000%	100	284	-80.000%
2026-05-13	0.5000	0.5000	0.5000	0.5000	0.000%	1	186	-80.000%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-1.961%	2	186	-80.000%
2026-05-05	0.5100	0.5100	0.5100	0.5100	+2.000%	1	184	-80.392%
2026-05-01	0.5000	0.5000	0.5000	0.5000	+19.048%	5	180	-80.000%
2026-04-30	0.4700	0.4700	0.4200	0.4200	-12.500%	2	180	-76.190%
2026-04-29	0.4800	0.4800	0.4800	0.4800	+9.091%	1	181	-79.167%
2026-04-27	0.8800	0.8800	0.4400	0.4400	-12.000%	6	181	-77.273%
2026-04-22	0.4500	0.5000	0.4500	0.5000	+11.111%	2	180	-80.000%
2026-04-21	0.4500	0.4500	0.4500	0.4500	0.000%	1	181	-77.778%
2026-04-17	0.4800	0.4800	0.4500	0.4500	0.000%	6	181	-77.778%
2026-04-16	0.4500	0.4500	0.4500	0.4500	-35.714%	1	187	-77.778%
2026-04-14	0.7200	0.7200	0.7000	0.7000	-6.667%	3	187	-85.714%
2026-04-13	0.8000	0.8000	0.7500	0.7500	-13.793%	3	187	-86.667%
2026-04-08	0.8700	0.8700	0.8700	0.8700	-17.925%	1	190	-88.506%
2026-04-06	1.0500	1.0600	1.0500	1.0600	-4.505%	11	190	-90.566%
2026-04-02	1.2100	1.2600	1.1100	1.1100	+0.909%	4	192	-90.991%
2026-04-01	1.1000	1.1000	1.1000	1.1000	-21.429%	2	192	-90.909%
2026-03-31	1.2000	1.4000	1.2000	1.4000	-8.497%	7	192	-92.857%
2026-03-30	1.4500	1.5300	1.4500	1.5300	-6.135%	20	186	-93.464%
2026-03-27	1.5000	1.6600	1.5000	1.6300	+13.986%	36	188	-93.865%
2026-03-26	1.3400	1.5500	1.3400	1.4300	+34.906%	23	174	-93.007%
2026-03-24	1.0600	1.0600	1.0600	1.0600	+7.071%	9	185	-90.566%
2026-03-23	0.9900	0.9900	0.9900	0.9900	-15.385%	1	176	-89.899%
2026-03-20	1.1400	1.1700	1.1400	1.1700	+23.158%	4	175	-91.453%
2026-03-17	0.9500	0.9500	0.9500	0.9500	-14.414%	1	175	-89.474%
2026-03-13	1.1700	1.1700	1.1100	1.1100	+8.824%	2	174	-90.991%
2026-03-12	1.0200	1.0200	1.0200	1.0200	-3.774%	25	174	-90.196%
2026-03-09	1.0600	1.0600	1.0600	1.0600	+10.417%	3	174	-90.566%
2026-03-06	1.0000	1.0000	0.9600	0.9600	+9.091%	3	174	-89.583%
2026-03-03	0.8800	0.8800	0.8800	0.8800	+1.149%	1	172	-88.636%
2026-03-02	0.8700	0.8700	0.8700	0.8700	+6.098%	1	172	-88.506%
2026-02-26	0.8200	0.8200	0.8200	0.8200	-10.870%	2	172	-87.805%
2026-02-25	0.9200	0.9200	0.9200	0.9200	+8.235%	1	172	-89.130%
2026-02-23	0.8500	0.8500	0.8500	0.8500	-4.494%	2	172	-88.235%
2026-02-20	0.8900	0.8900	0.8900	0.8900	+4.706%	1	174	-88.764%
2026-02-11	0.8500	0.8500	0.8500	0.8500	+2.410%	1	174	-88.235%
2026-02-10	0.8300	0.8300	0.8300	0.8300	-3.488%	5	174	-87.952%
2026-02-06	0.8300	0.8600	0.8300	0.8600	+14.667%	2	174	-88.372%
2026-02-05	0.8000	0.8000	0.7500	0.7500	+22.951%	4	174	-86.667%
2026-02-03	0.6100	0.6100	0.6100	0.6100	0.000%	1	173	-83.607%
2026-01-29	0.7000	0.7000	0.6100	0.6100	-15.278%	15	173	-83.607%
2026-01-27	0.7600	0.7600	0.7200	0.7200	-12.195%	14	168	-86.111%
2026-01-26	0.8000	0.8300	0.8000	0.8200	+1.235%	3	168	-87.805%
2026-01-22	0.8100	0.8100	0.8100	0.8100	-5.814%	1	167	-87.654%
2026-01-15	0.8600	0.8600	0.8600	0.8600	-9.474%	5	166	-88.372%
2026-01-14	0.9500	0.9500	0.9500	0.9500	+2.151%	1	166	-89.474%
2026-01-13	0.9000	0.9600	0.9000	0.9300	-5.102%	25	165	-89.247%
2026-01-09	0.9800	0.9800	0.9800	0.9800	+19.512%	1	145	-89.796%
2025-12-31	0.8200	0.8200	0.8200	0.8200	-24.771%	5	149	-87.805%
2025-12-11	1.0900	1.0900	1.0900	1.0900	-12.800%	5	149	-90.826%
2025-12-02	1.2500	1.2500	1.2500	1.2500	-3.846%	7	154	-92.000%
2025-11-25	1.2700	1.3300	1.2700	1.3000	-3.704%	14	154	-92.308%
2025-11-24	1.3200	1.3500	1.3200	1.3500	-17.683%	2	164	-92.593%
2025-11-20	1.6600	1.6800	1.6100	1.6400	+1.863%	4	163	-93.902%
2025-11-14	1.6100	1.6100	1.6100	1.6100	+3.871%	12	163	-93.789%
2025-11-13	1.5500	1.5500	1.5500	1.5500	+4.730%	4	163	-93.548%
2025-11-12	1.4700	1.4800	1.4700	1.4800	+2.778%	4	163	-93.243%
2025-11-07	1.4900	1.4900	1.4400	1.4400	-0.690%	9	161	-93.056%
2025-11-05	1.5400	1.5400	1.4500	1.4500	-5.844%	15	161	-93.103%
2025-11-04	1.6100	1.6100	1.5000	1.5400	+4.054%	17	166	-93.506%
2025-10-31	1.3300	1.4800	1.3100	1.4800	+8.824%	24	167	-93.243%
2025-10-30	1.4800	1.4900	1.3600	1.3600	+28.302%	27	155	-92.647%
2025-10-29	1.0600	1.0600	1.0600	1.0600	-1.852%	20	153	-90.566%
2025-10-28	1.1000	1.1000	1.0600	1.0800	-6.087%	20	153	-90.741%
2025-10-20	1.2200	1.2400	1.0700	1.1500	-28.125%	36	150	-91.304%
2025-10-17	1.6000	1.6000	1.6000	1.6000	+8.844%	10	150	-93.750%
2025-10-16	1.4700	1.4700	1.4700	1.4700	+13.077%	2	143	-93.197%
2025-10-10	1.3000	1.3000	1.3000	1.3000	+9.244%	4	141	-92.308%
2025-10-09	1.1900	1.1900	1.1900	1.1900	-1.653%	2	145	-91.597%
2025-10-08	1.2100	1.2100	1.2100	1.2100	-11.029%	20	147	-91.736%
2025-10-07	1.3600	1.3600	1.3600	1.3600	+11.475%	3	141	-92.647%
2025-09-30	1.2200	1.2200	1.2200	1.2200	+10.909%	1	141	-91.803%
2025-09-29	1.1200	1.1200	1.1000	1.1000	+2.804%	7	141	-90.909%
2025-09-25	1.1400	1.1400	1.0700	1.0700	-10.084%	20	141	-90.654%
2025-09-24	1.1900	1.1900	1.1900	1.1900	+29.348%	2	148	-91.597%
2025-09-22	0.9200	0.9200	0.9200	0.9200	-3.158%	3	148	-89.130%
2025-09-19	0.9500	0.9500	0.9500	0.9500	+2.151%	2	148	-89.474%
2025-09-18	0.9300	0.9300	0.9300	0.9300	-10.577%	2	148	-89.247%
2025-09-17	1.0400	1.0400	1.0400	1.0400	-6.306%	10	146	-90.385%
2025-09-15	1.1100	1.1100	1.1100	1.1100	-15.267%	1	146	-90.991%
2025-08-19	1.3100	1.3100	1.3100	1.3100	+10.084%	5	145	-92.366%
2025-08-11	1.1900	1.1900	1.1900	1.1900	+1.709%	10	145	-91.597%
2025-08-08	1.1700	1.1700	1.1700	1.1700	+7.339%	1	155	-91.453%
2025-07-31	1.0900	1.0900	1.0900	1.0900	-9.917%	1	156	-90.826%
2025-07-23	1.2100	1.2100	1.2100	1.2100	-16.552%	10	156	-91.736%
2025-07-10	1.4500	1.4500	1.4500	1.4500	+3.571%	2	146	-93.103%
2025-07-09	1.4000	1.4000	1.4000	1.4000	-10.256%	1	144	-92.857%
2025-07-07	1.6100	1.6100	1.5500	1.5600	-7.143%	10	144	-93.590%
2025-07-03	1.5700	1.6800	1.5700	1.6800	-5.085%	2	139	-94.048%
2025-06-30	1.6300	1.7700	1.6300	1.7700	-2.210%	6	139	-94.350%
2025-06-27	1.7100	1.8100	1.7100	1.8100	-4.737%	2	142	-94.475%
2025-06-26	1.8900	1.9000	1.8900	1.9000	-6.863%	11	143	-94.737%
2025-06-24	2.0300	2.0400	2.0300	2.0400	-10.132%	10	154	-95.098%
2025-06-20	2.3000	2.3000	2.1500	2.2700	-10.630%	16	154	-95.595%
2025-06-18	2.1700	2.5400	2.1700	2.5400	+2.008%	3	156	-96.063%
2025-06-13	2.4600	2.4900	2.4600	2.4900	+8.261%	20	156	-95.984%
2025-06-09	2.3000	2.3000	2.3000	2.3000	+1.322%	1	156	-95.652%
2025-06-06	2.3000	2.3000	2.2700	2.2700	-23.311%	8	155	-95.595%
2025-05-27	2.9600	2.9600	2.9600	2.9600	+8.425%	2	158	-96.622%
2025-05-19	2.7300	2.7300	2.7300	2.7300	0.000%	3	158	-96.337%
2025-05-15	2.5700	2.7300	2.5700	2.7300	+2.632%	22	158	-96.337%
2025-05-14	2.5300	2.6600	2.5300	2.6600	-19.394%	2	158	-96.241%
2025-05-05	3.5000	3.5000	3.3000	3.3000	-5.714%	8	157	-96.970%
2025-05-01	3.5000	3.5000	3.4000	3.5000	-13.580%	13	150	-97.143%
2025-04-30	4.0500	4.0500	4.0500	4.0500	+1.759%	4	151	-97.531%
2025-04-28	3.9800	3.9800	3.9800	3.9800	-38.295%	1	147	-97.487%
2025-04-21	6.5000	6.5000	6.4500	6.4500	+14.159%	7	147	-98.450%
2025-04-16	5.5500	5.6500	5.5000	5.6500	-1.568%	3	152	-98.230%
2025-04-11	5.6300	5.7400	5.6300	5.7400	+4.745%	4	151	-98.258%
2025-04-10	5.1100	5.4800	5.1000	5.4800	+9.600%	3	149	-98.175%
2025-04-09	7.0000	7.0000	5.0000	5.0000	-1.961%	14	148	-98.000%
2025-04-08	5.1000	5.1000	5.1000	5.1000	-21.538%	10	149	-98.039%
2025-04-07	6.4000	6.5000	6.4000	6.5000	+5.691%	9	149	-98.462%
2025-04-04	5.7000	6.1500	5.7000	6.1500	+33.117%	38	151	-98.374%
2025-04-03	4.4400	4.7000	4.4400	4.6200	+12.683%	6	150	-97.835%
2025-03-31	4.1000	4.1000	4.1000	4.1000	+12.329%	3	150	-97.561%
2025-03-28	3.5500	3.6500	3.5500	3.6500	+17.742%	16	148	-97.260%
2025-03-25	3.1000	3.1000	3.1000	3.1000	-14.601%	1	146	-96.774%
2025-03-21	3.6300	3.6300	3.6300	3.6300	+0.833%	10	145	-97.245%
2025-03-20	3.8500	3.8500	3.6000	3.6000	-6.494%	3	140	-97.222%
2025-03-19	3.8500	3.9000	3.8000	3.8500	-4.703%	37	139	-97.403%
2025-03-18	4.0600	4.0700	4.0000	4.0400	+7.162%	9	129	-97.525%
2025-03-17	3.6000	3.8000	3.6000	3.7700	-11.294%	5	127	-97.347%
2025-03-13	4.2500	4.2500	4.2500	4.2500	+4.938%	2	122	-97.647%
2025-03-10	4.1500	4.5000	4.0500	4.0500	+22.727%	8	122	-97.531%
2025-03-07	3.3000	3.3000	3.3000	3.3000	-2.655%	8	121	-96.970%
2025-03-04	3.2000	3.3900	3.2000	3.3900	+18.947%	3	125	-97.050%
2025-03-03	2.8500	2.8500	2.8500	2.8500	+1.786%	1	126	-96.491%
2025-02-27	2.8000	2.8000	2.8000	2.8000	+8.108%	1	126	-96.429%
2025-02-26	2.5900	2.5900	2.5900	2.5900	-10.690%	2	126	-96.139%
2025-02-25	2.9000	2.9000	2.9000	2.9000	+19.342%	2	122	-96.552%
2025-02-19	2.4300	2.4300	2.4300	2.4300	+0.413%	1	122	-95.885%
2025-02-18	2.4500	2.4500	2.4200	2.4200	+4.762%	2	122	-95.868%
2025-02-12	2.3200	2.3200	2.3100	2.3100	+0.435%	3	120	-95.671%
2025-02-11	2.3000	2.3000	2.3000	2.3000	-3.766%	3	122	-95.652%
2025-02-07	2.4000	2.4000	2.3900	2.3900	-2.049%	18	120	-95.816%
2025-02-06	2.3100	2.4400	2.3100	2.4400	+3.830%	12	111	-95.902%
2025-02-04	2.3500	2.3500	2.3500	2.3500	+2.620%	3	100	-95.745%
2025-01-31	2.2900	2.2900	2.2900	2.2900	-0.435%	4	97	-95.633%
2025-01-30	2.3000	2.4000	2.1500	2.3000	-6.883%	34	84	-95.652%
2025-01-29	2.4700	2.4700	2.4700	2.4700	-17.114%	10	84	-95.951%
2025-01-27	2.9800	2.9800	2.9800	2.9800	+6.429%	5	74	-96.644%
2025-01-22	2.8100	2.9300	2.7900	2.8000	-17.647%	22	69	-96.429%
2025-01-14	3.4500	3.4500	3.4000	3.4000	+1.493%	3	59	-97.059%
2025-01-10	3.3500	3.3500	3.3500	3.3500	+1.515%	10	58	-97.015%
2025-01-08	3.3000	3.3000	3.3000	3.3000	+12.628%	4	49	-96.970%
2025-01-06	2.9300	2.9300	2.9300	2.9300	-9.846%	10	39	-96.587%
2024-12-18	2.9500	3.2500	2.9500	3.2500	+6.209%	32	39	-96.923%
2024-12-17	3.0600	3.0600	3.0600	3.0600	+2.685%	1	7	-96.732%
2024-12-11	2.9800	2.9800	2.9800	2.9800	+1.017%	3	7	-96.644%
2024-12-02	3.0000	3.0000	2.9500	2.9500	-15.714%	4	7	-96.610%
2024-11-22	3.5000	3.5000	3.5000	3.5000	+6.707%	4	9	-97.143%
2024-11-11	3.2800	3.2800	3.2800	3.2800	-0.606%	2	7	-96.951%
2024-11-08	3.3000	3.3000	3.3000	3.3000	-8.333%	2	7	-96.970%
2024-11-05	3.6000	3.6000	3.6000	3.6000	-18.182%	1	6	-97.222%
2024-10-24	4.4000	4.4000	4.4000	4.4000	+2.326%	1	6	-97.727%
2024-10-16	4.3000	4.3000	4.3000	4.3000	+4.116%	1	5	-97.674%
2024-10-14	4.1300	4.1300	4.1300	4.1300	-4.176%	1	4	-97.579%
2024-10-09	4.3100	4.3100	4.3100	4.3100	-13.800%	1	3	-97.680%
2024-10-08	5.0000	5.0000	5.0000	5.0000	+14.943%	1	2	-98.000%
2024-10-04	4.3500	4.3500	4.3500	4.3500	-12.121%	2	2	-97.701%
2024-09-27	4.9500	4.9500	4.9500	4.9500	0.000%	2	1	-97.980%