Dark

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

EOD

Jul 23, 2026

0.2800+64.706%(+0.1100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2800	0.2800	0.2800	0.2800	+64.706%	2	422	0.000%
2026-07-22	0.4000	0.4000	0.1700	0.1700	-29.167%	16	421	+64.706%
2026-07-21	0.2400	0.2400	0.2400	0.2400	+4.348%	4	421	+16.667%
2026-07-20	0.2300	0.2300	0.2300	0.2300	-20.690%	1	425	+21.739%
2026-07-16	0.2900	0.2900	0.2900	0.2900	-9.375%	1	425	-3.448%
2026-07-08	0.3200	0.3200	0.3200	0.3200	+33.333%	1	425	-12.500%
2026-07-07	0.2800	0.2800	0.2400	0.2400	-45.455%	2	425	+16.667%
2026-07-02	0.4400	0.4400	0.4400	0.4400	-2.222%	1	422	-36.364%
2026-06-29	0.4500	0.4500	0.4500	0.4500	+9.756%	2	422	-37.778%
2026-06-23	0.4100	0.4100	0.4100	0.4100	+5.128%	1	422	-31.707%
2026-06-18	0.3900	0.3900	0.3900	0.3900	0.000%	10	412	-28.205%
2026-06-17	0.3900	0.3900	0.3900	0.3900	-2.500%	5	412	-28.205%
2026-06-08	0.4000	0.4000	0.4000	0.4000	+14.286%	2	412	-30.000%
2026-06-03	0.3500	0.3500	0.3500	0.3500	+2.941%	2	410	-20.000%
2026-06-01	0.3400	0.3400	0.3400	0.3400	-44.262%	2	409	-17.647%
2026-05-27	0.6100	0.6100	0.6100	0.6100	+45.238%	1	408	-54.098%
2026-05-26	0.5500	0.5500	0.4200	0.4200	-6.667%	21	409	-33.333%
2026-05-21	0.4500	0.5000	0.4500	0.4500	0.000%	89	403	-37.778%
2026-05-20	0.4500	0.4500	0.4500	0.4500	+9.756%	67	403	-37.778%
2026-05-18	0.4100	0.4100	0.4100	0.4100	-18.000%	1	284	-31.707%
2026-05-14	0.5000	0.5000	0.5000	0.5000	0.000%	100	284	-44.000%
2026-05-13	0.5000	0.5000	0.5000	0.5000	0.000%	1	186	-44.000%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-1.961%	2	186	-44.000%
2026-05-05	0.5100	0.5100	0.5100	0.5100	+2.000%	1	184	-45.098%
2026-05-01	0.5000	0.5000	0.5000	0.5000	+19.048%	5	180	-44.000%
2026-04-30	0.4700	0.4700	0.4200	0.4200	-12.500%	2	180	-33.333%
2026-04-29	0.4800	0.4800	0.4800	0.4800	+9.091%	1	181	-41.667%
2026-04-27	0.8800	0.8800	0.4400	0.4400	-12.000%	6	181	-36.364%
2026-04-22	0.4500	0.5000	0.4500	0.5000	+11.111%	2	180	-44.000%
2026-04-21	0.4500	0.4500	0.4500	0.4500	0.000%	1	181	-37.778%
2026-04-17	0.4800	0.4800	0.4500	0.4500	0.000%	6	181	-37.778%
2026-04-16	0.4500	0.4500	0.4500	0.4500	-35.714%	1	187	-37.778%
2026-04-14	0.7200	0.7200	0.7000	0.7000	-6.667%	3	187	-60.000%
2026-04-13	0.8000	0.8000	0.7500	0.7500	-13.793%	3	187	-62.667%
2026-04-08	0.8700	0.8700	0.8700	0.8700	-17.925%	1	190	-67.816%
2026-04-06	1.0500	1.0600	1.0500	1.0600	-4.505%	11	190	-73.585%
2026-04-02	1.2100	1.2600	1.1100	1.1100	+0.909%	4	192	-74.775%
2026-04-01	1.1000	1.1000	1.1000	1.1000	-21.429%	2	192	-74.545%
2026-03-31	1.2000	1.4000	1.2000	1.4000	-8.497%	7	192	-80.000%
2026-03-30	1.4500	1.5300	1.4500	1.5300	-6.135%	20	186	-81.699%
2026-03-27	1.5000	1.6600	1.5000	1.6300	+13.986%	36	188	-82.822%
2026-03-26	1.3400	1.5500	1.3400	1.4300	+34.906%	23	174	-80.420%
2026-03-24	1.0600	1.0600	1.0600	1.0600	+7.071%	9	185	-73.585%
2026-03-23	0.9900	0.9900	0.9900	0.9900	-15.385%	1	176	-71.717%
2026-03-20	1.1400	1.1700	1.1400	1.1700	+23.158%	4	175	-76.068%
2026-03-17	0.9500	0.9500	0.9500	0.9500	-14.414%	1	175	-70.526%
2026-03-13	1.1700	1.1700	1.1100	1.1100	+8.824%	2	174	-74.775%
2026-03-12	1.0200	1.0200	1.0200	1.0200	-3.774%	25	174	-72.549%
2026-03-09	1.0600	1.0600	1.0600	1.0600	+10.417%	3	174	-73.585%
2026-03-06	1.0000	1.0000	0.9600	0.9600	+9.091%	3	174	-70.833%
2026-03-03	0.8800	0.8800	0.8800	0.8800	+1.149%	1	172	-68.182%
2026-03-02	0.8700	0.8700	0.8700	0.8700	+6.098%	1	172	-67.816%
2026-02-26	0.8200	0.8200	0.8200	0.8200	-10.870%	2	172	-65.854%
2026-02-25	0.9200	0.9200	0.9200	0.9200	+8.235%	1	172	-69.565%
2026-02-23	0.8500	0.8500	0.8500	0.8500	-4.494%	2	172	-67.059%
2026-02-20	0.8900	0.8900	0.8900	0.8900	+4.706%	1	174	-68.539%
2026-02-11	0.8500	0.8500	0.8500	0.8500	+2.410%	1	174	-67.059%
2026-02-10	0.8300	0.8300	0.8300	0.8300	-3.488%	5	174	-66.265%
2026-02-06	0.8300	0.8600	0.8300	0.8600	+14.667%	2	174	-67.442%
2026-02-05	0.8000	0.8000	0.7500	0.7500	+22.951%	4	174	-62.667%
2026-02-03	0.6100	0.6100	0.6100	0.6100	0.000%	1	173	-54.098%
2026-01-29	0.7000	0.7000	0.6100	0.6100	-15.278%	15	173	-54.098%
2026-01-27	0.7600	0.7600	0.7200	0.7200	-12.195%	14	168	-61.111%
2026-01-26	0.8000	0.8300	0.8000	0.8200	+1.235%	3	168	-65.854%
2026-01-22	0.8100	0.8100	0.8100	0.8100	-5.814%	1	167	-65.432%
2026-01-15	0.8600	0.8600	0.8600	0.8600	-9.474%	5	166	-67.442%
2026-01-14	0.9500	0.9500	0.9500	0.9500	+2.151%	1	166	-70.526%
2026-01-13	0.9000	0.9600	0.9000	0.9300	-5.102%	25	165	-69.892%
2026-01-09	0.9800	0.9800	0.9800	0.9800	+19.512%	1	145	-71.429%
2025-12-31	0.8200	0.8200	0.8200	0.8200	-24.771%	5	149	-65.854%
2025-12-11	1.0900	1.0900	1.0900	1.0900	-12.800%	5	149	-74.312%
2025-12-02	1.2500	1.2500	1.2500	1.2500	-3.846%	7	154	-77.600%
2025-11-25	1.2700	1.3300	1.2700	1.3000	-3.704%	14	154	-78.462%
2025-11-24	1.3200	1.3500	1.3200	1.3500	-17.683%	2	164	-79.259%
2025-11-20	1.6600	1.6800	1.6100	1.6400	+1.863%	4	163	-82.927%
2025-11-14	1.6100	1.6100	1.6100	1.6100	+3.871%	12	163	-82.609%
2025-11-13	1.5500	1.5500	1.5500	1.5500	+4.730%	4	163	-81.935%
2025-11-12	1.4700	1.4800	1.4700	1.4800	+2.778%	4	163	-81.081%
2025-11-07	1.4900	1.4900	1.4400	1.4400	-0.690%	9	161	-80.556%
2025-11-05	1.5400	1.5400	1.4500	1.4500	-5.844%	15	161	-80.690%
2025-11-04	1.6100	1.6100	1.5000	1.5400	+4.054%	17	166	-81.818%
2025-10-31	1.3300	1.4800	1.3100	1.4800	+8.824%	24	167	-81.081%
2025-10-30	1.4800	1.4900	1.3600	1.3600	+28.302%	27	155	-79.412%
2025-10-29	1.0600	1.0600	1.0600	1.0600	-1.852%	20	153	-73.585%
2025-10-28	1.1000	1.1000	1.0600	1.0800	-6.087%	20	153	-74.074%
2025-10-20	1.2200	1.2400	1.0700	1.1500	-28.125%	36	150	-75.652%
2025-10-17	1.6000	1.6000	1.6000	1.6000	+8.844%	10	150	-82.500%
2025-10-16	1.4700	1.4700	1.4700	1.4700	+13.077%	2	143	-80.952%
2025-10-10	1.3000	1.3000	1.3000	1.3000	+9.244%	4	141	-78.462%
2025-10-09	1.1900	1.1900	1.1900	1.1900	-1.653%	2	145	-76.471%
2025-10-08	1.2100	1.2100	1.2100	1.2100	-11.029%	20	147	-76.860%
2025-10-07	1.3600	1.3600	1.3600	1.3600	+11.475%	3	141	-79.412%
2025-09-30	1.2200	1.2200	1.2200	1.2200	+10.909%	1	141	-77.049%
2025-09-29	1.1200	1.1200	1.1000	1.1000	+2.804%	7	141	-74.545%
2025-09-25	1.1400	1.1400	1.0700	1.0700	-10.084%	20	141	-73.832%
2025-09-24	1.1900	1.1900	1.1900	1.1900	+29.348%	2	148	-76.471%
2025-09-22	0.9200	0.9200	0.9200	0.9200	-3.158%	3	148	-69.565%
2025-09-19	0.9500	0.9500	0.9500	0.9500	+2.151%	2	148	-70.526%
2025-09-18	0.9300	0.9300	0.9300	0.9300	-10.577%	2	148	-69.892%
2025-09-17	1.0400	1.0400	1.0400	1.0400	-6.306%	10	146	-73.077%
2025-09-15	1.1100	1.1100	1.1100	1.1100	-15.267%	1	146	-74.775%
2025-08-19	1.3100	1.3100	1.3100	1.3100	+10.084%	5	145	-78.626%
2025-08-11	1.1900	1.1900	1.1900	1.1900	+1.709%	10	145	-76.471%
2025-08-08	1.1700	1.1700	1.1700	1.1700	+7.339%	1	155	-76.068%
2025-07-31	1.0900	1.0900	1.0900	1.0900	-9.917%	1	156	-74.312%
2025-07-23	1.2100	1.2100	1.2100	1.2100	-16.552%	10	156	-76.860%
2025-07-10	1.4500	1.4500	1.4500	1.4500	+3.571%	2	146	-80.690%
2025-07-09	1.4000	1.4000	1.4000	1.4000	-10.256%	1	144	-80.000%
2025-07-07	1.6100	1.6100	1.5500	1.5600	-7.143%	10	144	-82.051%
2025-07-03	1.5700	1.6800	1.5700	1.6800	-5.085%	2	139	-83.333%
2025-06-30	1.6300	1.7700	1.6300	1.7700	-2.210%	6	139	-84.181%
2025-06-27	1.7100	1.8100	1.7100	1.8100	-4.737%	2	142	-84.530%
2025-06-26	1.8900	1.9000	1.8900	1.9000	-6.863%	11	143	-85.263%
2025-06-24	2.0300	2.0400	2.0300	2.0400	-10.132%	10	154	-86.275%
2025-06-20	2.3000	2.3000	2.1500	2.2700	-10.630%	16	154	-87.665%
2025-06-18	2.1700	2.5400	2.1700	2.5400	+2.008%	3	156	-88.976%
2025-06-13	2.4600	2.4900	2.4600	2.4900	+8.261%	20	156	-88.755%
2025-06-09	2.3000	2.3000	2.3000	2.3000	+1.322%	1	156	-87.826%
2025-06-06	2.3000	2.3000	2.2700	2.2700	-23.311%	8	155	-87.665%
2025-05-27	2.9600	2.9600	2.9600	2.9600	+8.425%	2	158	-90.541%
2025-05-19	2.7300	2.7300	2.7300	2.7300	0.000%	3	158	-89.744%
2025-05-15	2.5700	2.7300	2.5700	2.7300	+2.632%	22	158	-89.744%
2025-05-14	2.5300	2.6600	2.5300	2.6600	-19.394%	2	158	-89.474%
2025-05-05	3.5000	3.5000	3.3000	3.3000	-5.714%	8	157	-91.515%
2025-05-01	3.5000	3.5000	3.4000	3.5000	-13.580%	13	150	-92.000%
2025-04-30	4.0500	4.0500	4.0500	4.0500	+1.759%	4	151	-93.086%
2025-04-28	3.9800	3.9800	3.9800	3.9800	-38.295%	1	147	-92.965%
2025-04-21	6.5000	6.5000	6.4500	6.4500	+14.159%	7	147	-95.659%
2025-04-16	5.5500	5.6500	5.5000	5.6500	-1.568%	3	152	-95.044%
2025-04-11	5.6300	5.7400	5.6300	5.7400	+4.745%	4	151	-95.122%
2025-04-10	5.1100	5.4800	5.1000	5.4800	+9.600%	3	149	-94.891%
2025-04-09	7.0000	7.0000	5.0000	5.0000	-1.961%	14	148	-94.400%
2025-04-08	5.1000	5.1000	5.1000	5.1000	-21.538%	10	149	-94.510%
2025-04-07	6.4000	6.5000	6.4000	6.5000	+5.691%	9	149	-95.692%
2025-04-04	5.7000	6.1500	5.7000	6.1500	+33.117%	38	151	-95.447%
2025-04-03	4.4400	4.7000	4.4400	4.6200	+12.683%	6	150	-93.939%
2025-03-31	4.1000	4.1000	4.1000	4.1000	+12.329%	3	150	-93.171%
2025-03-28	3.5500	3.6500	3.5500	3.6500	+17.742%	16	148	-92.329%
2025-03-25	3.1000	3.1000	3.1000	3.1000	-14.601%	1	146	-90.968%
2025-03-21	3.6300	3.6300	3.6300	3.6300	+0.833%	10	145	-92.287%
2025-03-20	3.8500	3.8500	3.6000	3.6000	-6.494%	3	140	-92.222%
2025-03-19	3.8500	3.9000	3.8000	3.8500	-4.703%	37	139	-92.727%
2025-03-18	4.0600	4.0700	4.0000	4.0400	+7.162%	9	129	-93.069%
2025-03-17	3.6000	3.8000	3.6000	3.7700	-11.294%	5	127	-92.573%
2025-03-13	4.2500	4.2500	4.2500	4.2500	+4.938%	2	122	-93.412%
2025-03-10	4.1500	4.5000	4.0500	4.0500	+22.727%	8	122	-93.086%
2025-03-07	3.3000	3.3000	3.3000	3.3000	-2.655%	8	121	-91.515%
2025-03-04	3.2000	3.3900	3.2000	3.3900	+18.947%	3	125	-91.740%
2025-03-03	2.8500	2.8500	2.8500	2.8500	+1.786%	1	126	-90.175%
2025-02-27	2.8000	2.8000	2.8000	2.8000	+8.108%	1	126	-90.000%
2025-02-26	2.5900	2.5900	2.5900	2.5900	-10.690%	2	126	-89.189%
2025-02-25	2.9000	2.9000	2.9000	2.9000	+19.342%	2	122	-90.345%
2025-02-19	2.4300	2.4300	2.4300	2.4300	+0.413%	1	122	-88.477%
2025-02-18	2.4500	2.4500	2.4200	2.4200	+4.762%	2	122	-88.430%
2025-02-12	2.3200	2.3200	2.3100	2.3100	+0.435%	3	120	-87.879%
2025-02-11	2.3000	2.3000	2.3000	2.3000	-3.766%	3	122	-87.826%
2025-02-07	2.4000	2.4000	2.3900	2.3900	-2.049%	18	120	-88.285%
2025-02-06	2.3100	2.4400	2.3100	2.4400	+3.830%	12	111	-88.525%
2025-02-04	2.3500	2.3500	2.3500	2.3500	+2.620%	3	100	-88.085%
2025-01-31	2.2900	2.2900	2.2900	2.2900	-0.435%	4	97	-87.773%
2025-01-30	2.3000	2.4000	2.1500	2.3000	-6.883%	34	84	-87.826%
2025-01-29	2.4700	2.4700	2.4700	2.4700	-17.114%	10	84	-88.664%
2025-01-27	2.9800	2.9800	2.9800	2.9800	+6.429%	5	74	-90.604%
2025-01-22	2.8100	2.9300	2.7900	2.8000	-17.647%	22	69	-90.000%
2025-01-14	3.4500	3.4500	3.4000	3.4000	+1.493%	3	59	-91.765%
2025-01-10	3.3500	3.3500	3.3500	3.3500	+1.515%	10	58	-91.642%
2025-01-08	3.3000	3.3000	3.3000	3.3000	+12.628%	4	49	-91.515%
2025-01-06	2.9300	2.9300	2.9300	2.9300	-9.846%	10	39	-90.444%
2024-12-18	2.9500	3.2500	2.9500	3.2500	+6.209%	32	39	-91.385%
2024-12-17	3.0600	3.0600	3.0600	3.0600	+2.685%	1	7	-90.850%
2024-12-11	2.9800	2.9800	2.9800	2.9800	+1.017%	3	7	-90.604%
2024-12-02	3.0000	3.0000	2.9500	2.9500	-15.714%	4	7	-90.508%
2024-11-22	3.5000	3.5000	3.5000	3.5000	+6.707%	4	9	-92.000%
2024-11-11	3.2800	3.2800	3.2800	3.2800	-0.606%	2	7	-91.463%
2024-11-08	3.3000	3.3000	3.3000	3.3000	-8.333%	2	7	-91.515%
2024-11-05	3.6000	3.6000	3.6000	3.6000	-18.182%	1	6	-92.222%
2024-10-24	4.4000	4.4000	4.4000	4.4000	+2.326%	1	6	-93.636%
2024-10-16	4.3000	4.3000	4.3000	4.3000	+4.116%	1	5	-93.488%
2024-10-14	4.1300	4.1300	4.1300	4.1300	-4.176%	1	4	-93.220%
2024-10-09	4.3100	4.3100	4.3100	4.3100	-13.800%	1	3	-93.503%
2024-10-08	5.0000	5.0000	5.0000	5.0000	+14.943%	1	2	-94.400%
2024-10-04	4.3500	4.3500	4.3500	4.3500	-12.121%	2	2	-93.563%
2024-09-27	4.9500	4.9500	4.9500	4.9500	0.000%	2	1	-94.343%