Dark

META20270115P220
META Jan 15 2027 220.00 Put (META270115P00220000)
option OPRA

EOD

Jul 22, 2026

0.2300-39.474%(-0.1500)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.4800	0.4800	0.2000	0.2300	-39.474%	400	1,098	0.000%
2026-07-17	0.3800	0.3800	0.3800	0.3800	-5.000%	2	1,098	-39.474%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-6.977%	1	1,097	-42.500%
2026-07-09	0.4300	0.4300	0.4300	0.4300	+26.471%	1	1,098	-46.512%
2026-07-07	0.3400	0.3400	0.3400	0.3400	-33.333%	1	1,098	-32.353%
2026-07-06	0.5100	0.5100	0.5100	0.5100	+8.511%	12	1,098	-54.902%
2026-07-01	0.4700	0.4700	0.4700	0.4700	-9.615%	3	1,086	-51.064%
2026-06-29	0.5200	0.5200	0.5200	0.5200	-10.345%	5	1,089	-55.769%
2026-06-26	0.5800	0.5800	0.5800	0.5800	+3.571%	1	1,089	-60.345%
2026-06-22	0.5600	0.5600	0.5600	0.5600	-12.500%	3	1,089	-58.929%
2026-06-11	0.6400	0.6400	0.6400	0.6400	+12.281%	1	1,086	-64.063%
2026-06-10	0.5700	0.6200	0.5700	0.5700	+16.327%	31	1,086	-59.649%
2026-05-29	0.4900	0.4900	0.4900	0.4900	+2.083%	2	1,082	-53.061%
2026-05-28	0.5400	0.5400	0.4800	0.4800	+41.176%	43	1,081	-52.083%
2026-05-27	0.5800	0.5800	0.3400	0.3400	-40.351%	2	1,069	-32.353%
2026-05-26	0.5900	0.5900	0.5700	0.5700	-22.973%	20	1,069	-59.649%
2026-05-18	0.7400	0.7400	0.7400	0.7400	+10.448%	1	1,059	-68.919%
2026-05-14	0.6700	0.6700	0.6700	0.6700	+3.077%	4	1,059	-65.672%
2026-05-13	0.6500	0.6500	0.6500	0.6500	+47.727%	1	1,057	-64.615%
2026-05-04	0.4400	0.4400	0.4400	0.4400	-52.174%	1	1,057	-47.727%
2026-04-14	0.9200	0.9200	0.9200	0.9200	-18.584%	10	1,056	-75.000%
2026-04-10	1.1800	1.1800	1.1300	1.1300	-1.739%	13	1,066	-79.646%
2026-04-09	1.1800	1.1800	1.1500	1.1500	-7.258%	4	1,058	-80.000%
2026-04-08	1.2300	1.2400	1.1500	1.2400	-16.216%	8	1,057	-81.452%
2026-04-07	1.5500	1.5500	1.4800	1.4800	-3.896%	4	1,052	-84.459%
2026-04-01	1.5400	1.5400	1.5400	1.5400	-9.942%	2	1,052	-85.065%
2026-03-31	1.7100	1.7100	1.7100	1.7100	-20.833%	20	1,052	-86.550%
2026-03-30	2.0700	2.1600	2.0700	2.1600	-4.425%	5	1,072	-89.352%
2026-03-27	2.2600	2.2600	2.2600	2.2600	+5.116%	1	1,070	-89.823%
2026-03-26	1.8200	2.1500	1.8200	2.1500	+51.408%	34	1,069	-89.302%
2026-03-24	1.4200	1.4200	1.4200	1.4200	-12.883%	2	1,037	-83.803%
2026-03-20	1.6300	1.6300	1.6300	1.6300	+16.429%	1	1,035	-85.890%
2026-03-06	1.4000	1.4000	1.4000	1.4000	+23.894%	19	1,034	-83.571%
2026-02-20	1.1300	1.1300	1.1300	1.1300	-5.833%	1	1,015	-79.646%
2026-02-12	1.2000	1.2000	1.2000	1.2000	+14.286%	1	1,015	-80.833%
2026-02-11	1.0500	1.0500	1.0500	1.0500	+22.093%	10	1,014	-78.095%
2026-02-03	0.8600	0.8600	0.8600	0.8600	+24.638%	1	1,004	-73.256%
2026-01-30	0.7300	0.7300	0.6900	0.6900	-12.658%	2	1,004	-66.667%
2026-01-29	0.7900	0.7900	0.7900	0.7900	-26.852%	1	1,004	-70.886%
2026-01-23	1.0800	1.0800	1.0800	1.0800	-10.000%	1	1,004	-78.704%
2026-01-20	1.2300	1.2300	1.2000	1.2000	-5.512%	9	1,004	-80.833%
2026-01-14	1.2400	1.2700	1.2400	1.2700	+0.794%	17	1,001	-81.890%
2026-01-09	1.2600	1.2600	1.2600	1.2600	+20.000%	1	1,001	-81.746%
2026-01-05	1.0500	1.0500	1.0500	1.0500	-5.405%	1	1,000	-78.095%
2026-01-02	1.1100	1.1100	1.1100	1.1100	+0.909%	1	1,001	-79.279%
2025-12-31	1.1000	1.1000	1.1000	1.1000	-12.000%	1	1,001	-79.091%
2025-12-19	1.2500	1.2500	1.2500	1.2500	-13.793%	1	1,001	-81.600%
2025-12-12	1.4500	1.4500	1.4500	1.4500	-14.201%	1	1,002	-84.138%
2025-11-25	1.7700	1.7700	1.6900	1.6900	-21.759%	6	1,002	-86.391%
2025-11-19	2.2000	2.2200	2.1500	2.1600	-1.818%	6	1,002	-89.352%
2025-11-18	2.2300	2.2300	2.2000	2.2000	+10.553%	4	1,000	-89.545%
2025-11-13	1.6600	2.0600	1.6600	1.9900	+4.188%	11	998	-88.442%
2025-11-12	1.9100	1.9100	1.9100	1.9100	+3.243%	1	1,003	-87.958%
2025-11-11	1.8500	1.8500	1.8500	1.8500	-0.538%	1	1,003	-87.568%
2025-10-31	1.8800	1.8800	1.8300	1.8600	+2.762%	20	1,003	-87.634%
2025-10-30	1.8700	1.8700	1.8100	1.8100	+34.074%	2	1,008	-87.293%
2025-10-29	1.3500	1.3500	1.3500	1.3500	-28.571%	1	1,009	-82.963%
2025-10-17	1.7800	1.9000	1.7800	1.8900	+16.667%	6	1,008	-87.831%
2025-10-02	1.6400	1.6400	1.6200	1.6200	-3.571%	3	1,011	-85.802%
2025-10-01	1.6800	1.6800	1.6800	1.6800	+36.585%	2	1,013	-86.310%
2025-09-22	1.3500	1.3500	1.2200	1.2300	+2.500%	40	1,011	-81.301%
2025-09-19	1.2000	1.2000	1.2000	1.2000	-7.692%	2	1,015	-80.833%
2025-09-17	1.3000	1.3000	1.3000	1.3000	-7.801%	1	1,015	-82.308%
2025-09-11	1.4100	1.4100	1.4100	1.4100	-8.442%	1	1,015	-83.688%
2025-08-28	1.5400	1.5400	1.5400	1.5400	+0.654%	1	1,014	-85.065%
2025-08-18	1.5400	1.5400	1.5300	1.5300	+6.250%	2	1,014	-84.967%
2025-08-11	1.3700	1.4400	1.3700	1.4400	-0.690%	2	1,013	-84.028%
2025-08-08	1.4500	1.4500	1.4500	1.4500	+4.317%	2	1,014	-84.138%
2025-08-04	1.3900	1.3900	1.3900	1.3900	-5.442%	2	1,016	-83.453%
2025-07-25	1.4700	1.4700	1.4700	1.4700	-13.529%	1	1,015	-84.354%
2025-07-18	1.7000	1.7000	1.7000	1.7000	-16.667%	1	1,016	-86.471%
2025-07-07	2.0400	2.0400	2.0400	2.0400	-5.991%	1	1,016	-88.725%
2025-07-02	2.0700	2.1700	2.0700	2.1700	+1.402%	2	1,016	-89.401%
2025-06-30	2.0000	2.1400	2.0000	2.1400	-4.889%	3	1,016	-89.252%
2025-06-27	2.1600	2.2500	2.1600	2.2500	-20.775%	2	1,015	-89.778%
2025-06-20	2.8800	2.9200	2.7400	2.8400	+1.068%	40	1,015	-91.901%
2025-06-17	2.8100	2.8100	2.8100	2.8100	-6.333%	5	1,012	-91.815%
2025-06-13	3.0000	3.0000	3.0000	3.0000	-11.765%	2	1,017	-92.333%
2025-06-02	3.4000	3.4000	3.4000	3.4000	-4.762%	1	1,017	-93.235%
2025-05-30	3.5700	3.5700	3.5700	3.5700	-8.462%	10	1,017	-93.557%
2025-05-23	3.9000	3.9000	3.9000	3.9000	+8.333%	2	1,012	-94.103%
2025-05-22	3.6500	3.6500	3.6000	3.6000	0.000%	6	1,012	-93.611%
2025-05-21	3.6000	3.6000	3.6000	3.6000	+1.408%	8	1,012	-93.611%
2025-05-20	3.5500	3.5500	3.5500	3.5500	+2.899%	1	1,007	-93.521%
2025-05-16	3.5500	3.5500	3.4500	3.4500	-14.392%	144	1,007	-93.333%
2025-05-08	4.0300	4.0300	4.0300	4.0300	-3.589%	5	1,014	-94.293%
2025-05-01	4.1800	4.1800	4.1800	4.1800	-18.039%	3	1,009	-94.498%
2025-04-29	5.1000	5.1000	5.1000	5.1000	0.000%	1	1,009	-95.490%
2025-04-28	5.2000	5.2000	5.1000	5.1000	-4.673%	2	1,009	-95.490%
2025-04-25	5.3000	5.3500	5.3000	5.3500	-2.727%	4	1,009	-95.701%
2025-04-24	5.4500	5.5000	5.4500	5.5000	-27.152%	3	1,009	-95.818%
2025-04-17	7.3400	7.5500	7.3400	7.5500	-1.821%	19	1,020	-96.954%
2025-04-16	7.6900	7.6900	7.6900	7.6900	+14.605%	10	1,020	-97.009%
2025-04-10	6.3500	6.7100	6.3500	6.7100	+7.360%	5	1,020	-96.572%
2025-04-09	8.8500	8.8500	6.2500	6.2500	-23.313%	6	1,019	-96.320%
2025-04-07	8.6700	8.6700	8.1500	8.1500	+4.220%	2	1,020	-97.178%
2025-04-04	7.4100	8.1000	7.4100	7.8200	+23.150%	66	1,022	-97.059%
2025-04-03	6.0100	6.3500	5.5000	6.3500	+27.000%	37	1,039	-96.378%
2025-03-31	5.5000	5.6000	5.0000	5.0000	+5.263%	18	1,055	-95.400%
2025-03-28	4.2500	4.7500	4.2500	4.7500	+15.854%	12	1,066	-95.158%
2025-03-27	4.1000	4.1000	4.1000	4.1000	-12.017%	2	1,066	-94.390%
2025-03-21	4.9000	4.9100	4.6000	4.6600	-2.306%	78	1,066	-95.064%
2025-03-20	5.0000	5.0000	4.5700	4.7700	-0.625%	49	1,103	-95.178%
2025-03-19	4.9000	5.0500	4.8000	4.8000	-4.000%	189	1,148	-95.208%
2025-03-18	5.0000	5.0000	5.0000	5.0000	+3.093%	1	1,109	-95.400%
2025-03-12	4.8500	4.9000	4.8500	4.8500	-4.902%	3	1,108	-95.258%
2025-03-11	5.0500	5.1000	5.0500	5.1000	-10.526%	3	1,110	-95.490%
2025-03-10	5.7000	5.7000	5.7000	5.7000	+16.803%	1	1,108	-95.965%
2025-03-07	5.0000	5.0000	4.8800	4.8800	+17.590%	4	1,107	-95.287%
2025-03-05	4.1500	4.2000	4.1000	4.1500	+1.716%	14	1,105	-94.458%
2025-03-04	4.2000	4.2000	4.0800	4.0800	+20.000%	3	1,112	-94.363%
2025-02-25	3.5500	3.5500	3.3500	3.4000	+6.250%	8	1,113	-93.235%
2025-02-24	3.2000	3.2000	3.2000	3.2000	-0.312%	200	1,117	-92.813%
2025-02-21	3.1700	3.2100	3.1000	3.2100	+5.941%	574	1,317	-92.835%
2025-02-20	3.0300	3.0300	3.0300	3.0300	+6.316%	15	1,320	-92.409%
2025-02-13	2.9200	2.9200	2.8500	2.8500	-4.682%	28	1,363	-91.930%
2025-02-05	2.9800	2.9900	2.9600	2.9900	-0.333%	130	1,363	-92.308%
2025-02-03	2.9500	3.0000	2.9500	3.0000	+7.143%	2	1,363	-92.333%
2025-01-31	2.8400	2.8400	2.8000	2.8000	-3.448%	4	1,363	-91.786%
2025-01-30	2.8000	2.9000	2.8000	2.9000	-14.706%	18	1,363	-92.069%
2025-01-28	3.4500	3.4500	3.4000	3.4000	-9.333%	2	1,381	-93.235%
2025-01-27	3.3200	3.7500	3.3000	3.7500	+12.952%	4	1,381	-93.867%
2025-01-24	3.3500	3.3500	3.3200	3.3200	-7.003%	4	1,380	-93.072%
2025-01-23	3.5700	3.5700	3.5700	3.5700	-9.391%	1	1,381	-93.557%
2025-01-15	3.9900	3.9900	3.9400	3.9400	-11.261%	12	1,382	-94.162%
2025-01-14	4.4400	4.4400	4.4400	4.4400	+4.965%	43	1,387	-94.820%
2025-01-13	4.2300	4.2300	4.2300	4.2300	-3.864%	1	1,388	-94.563%
2024-12-27	4.0300	4.4000	4.0300	4.4000	+4.513%	318	1,388	-94.773%
2024-12-26	4.3400	4.3400	3.9400	4.2100	-6.027%	525	1,545	-94.537%
2024-12-20	4.8000	4.8000	4.3800	4.4800	+4.186%	192	1,870	-94.866%
2024-12-18	4.3000	4.3000	4.3000	4.3000	+7.500%	1	1,869	-94.651%
2024-12-17	3.9000	4.0000	3.9000	4.0000	+2.564%	3	1,869	-94.250%
2024-12-16	4.0000	4.0000	3.8500	3.9000	-4.878%	4	1,876	-94.103%
2024-12-13	3.8000	4.1000	3.8000	4.1000	+10.811%	4	1,876	-94.390%
2024-12-06	3.7000	3.7000	3.7000	3.7000	-7.500%	2	1,878	-93.784%
2024-12-05	4.0000	4.0000	4.0000	4.0000	-1.720%	1	1,877	-94.250%
2024-11-26	4.0700	4.0700	4.0700	4.0700	-9.556%	2	1,877	-94.349%
2024-11-18	4.5000	4.5000	4.5000	4.5000	-0.442%	1	1,877	-94.889%
2024-11-15	4.4000	4.6000	4.4000	4.5200	+11.605%	306	1,876	-94.912%
2024-11-13	4.0500	4.0500	4.0500	4.0500	-1.699%	2	1,735	-94.321%
2024-11-12	4.1400	4.1500	4.1000	4.1200	-0.483%	57	1,733	-94.417%
2024-11-11	4.1800	4.1800	4.1400	4.1400	+3.500%	3	1,676	-94.444%
2024-11-08	4.0500	4.0500	4.0000	4.0000	+0.251%	150	1,673	-94.250%
2024-11-07	4.1000	4.1000	3.9900	3.9900	-8.696%	12	1,598	-94.236%
2024-11-06	4.4000	4.4000	4.3500	4.3700	-8.000%	19	1,598	-94.737%
2024-11-04	4.7900	4.7900	4.7500	4.7500	-4.040%	2	1,579	-95.158%
2024-10-31	4.9500	4.9500	4.9500	4.9500	+2.062%	2	1,579	-95.354%
2024-10-29	4.8900	4.8900	4.8500	4.8500	-6.731%	2	1,577	-95.258%
2024-10-28	5.0900	5.2000	5.0900	5.2000	-6.475%	24	1,577	-95.577%
2024-10-24	5.5600	5.5600	5.5600	5.5600	+0.180%	222	1,577	-95.863%
2024-10-23	5.3500	5.6000	5.3500	5.5500	+8.824%	547	1,355	-95.856%
2024-10-22	5.1000	5.2000	5.1000	5.1000	-8.766%	8	809	-95.490%
2024-10-16	5.5900	5.5900	5.5900	5.5900	-0.887%	200	801	-95.886%
2024-10-10	5.6600	6.0000	5.6200	5.6400	-1.053%	600	601	-95.922%
2024-10-07	5.7000	5.7000	5.7000	5.7000	0.000%	1	1	-95.965%