Dark

META20270115P230
META Jan 15 2027 230.00 Put (META270115P00230000)
option OPRA

EOD

Jul 22, 2026

0.2300-46.512%(-0.2000)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.5000	0.5000	0.2300	0.2300	-46.512%	200	595	0.000%
2026-07-10	0.5000	0.5000	0.4300	0.4300	-15.686%	2	595	-46.512%
2026-07-01	0.5100	0.5100	0.5100	0.5100	-30.137%	2	595	-54.902%
2026-06-29	0.7300	0.7300	0.7300	0.7300	+32.727%	1	595	-68.493%
2026-06-23	0.5500	0.5500	0.5500	0.5500	-9.836%	1	595	-58.182%
2026-06-22	0.6100	0.6100	0.6100	0.6100	-16.438%	14	594	-62.295%
2026-06-11	0.7300	0.7300	0.7300	0.7300	+23.729%	1	608	-68.493%
2026-05-28	0.5900	0.5900	0.5900	0.5900	-15.714%	3	608	-61.017%
2026-05-22	0.7000	0.7000	0.7000	0.7000	0.000%	1	608	-67.143%
2026-05-15	0.7600	0.7600	0.7000	0.7000	-2.778%	15	607	-67.143%
2026-05-05	0.7200	0.7300	0.7200	0.7200	-5.263%	16	592	-68.056%
2026-04-30	1.0000	1.0000	0.7200	0.7600	+13.433%	11	593	-69.737%
2026-04-29	0.6800	0.6800	0.6700	0.6700	-37.963%	6	588	-65.672%
2026-04-14	1.0800	1.0800	1.0800	1.0800	-9.244%	1	589	-78.704%
2026-04-13	1.1800	1.1900	1.1800	1.1900	-13.768%	36	590	-80.672%
2026-04-09	1.3800	1.3800	1.3800	1.3800	-22.034%	1	555	-83.333%
2026-04-06	1.7600	1.7700	1.7600	1.7700	-19.178%	2	555	-87.006%
2026-03-31	2.1900	2.1900	2.1900	2.1900	-22.064%	1	555	-89.498%
2026-03-27	2.7300	2.8100	2.6900	2.8100	+13.765%	28	556	-91.815%
2026-03-26	2.0100	2.5400	2.0100	2.4700	+48.795%	272	566	-90.688%
2026-03-19	1.6600	1.6600	1.6600	1.6600	-3.488%	1	577	-86.145%
2026-03-13	1.7200	1.7200	1.7200	1.7200	+22.857%	1	576	-86.628%
2026-03-06	1.4000	1.4000	1.4000	1.4000	+10.236%	1	576	-83.571%
2026-03-04	1.2700	1.2700	1.2700	1.2700	+3.252%	2	577	-81.890%
2026-02-20	1.2300	1.2300	1.2300	1.2300	-3.150%	1	577	-81.301%
2026-02-11	1.2700	1.2700	1.2700	1.2700	-3.053%	2	577	-81.890%
2026-02-09	1.3100	1.3100	1.3100	1.3100	+48.864%	1	577	-82.443%
2026-01-29	0.8800	0.8800	0.8800	0.8800	-36.691%	1	577	-73.864%
2026-01-20	1.3900	1.3900	1.3900	1.3900	-17.262%	1	576	-83.453%
2025-12-12	1.6800	1.6800	1.6800	1.6800	-12.953%	2	577	-86.310%
2025-12-02	1.9300	1.9300	1.9300	1.9300	-10.233%	1	577	-88.083%
2025-11-21	2.1600	2.1600	2.1500	2.1500	-16.667%	9	578	-89.302%
2025-11-20	2.5800	2.5800	2.5800	2.5800	+3.614%	1	570	-91.085%
2025-11-19	2.5200	2.5400	2.4900	2.4900	+16.355%	6	569	-90.763%
2025-11-07	2.1400	2.1500	2.1100	2.1400	-2.727%	20	568	-89.252%
2025-11-04	2.2000	2.2000	2.2000	2.2000	+4.762%	1	562	-89.545%
2025-11-03	2.1000	2.1000	2.1000	2.1000	+3.960%	1	560	-89.048%
2025-10-31	2.0200	2.0200	2.0200	2.0200	-5.607%	5	560	-88.614%
2025-10-17	2.1200	2.2200	2.0300	2.1400	+14.439%	18	555	-89.252%
2025-08-19	1.7800	1.8700	1.7800	1.8700	+3.889%	8	555	-87.701%
2025-08-18	1.8000	1.8000	1.8000	1.8000	+9.091%	2	555	-87.222%
2025-08-12	1.6500	1.6500	1.6500	1.6500	+22.222%	2	557	-86.061%
2025-07-31	1.3500	1.3500	1.3500	1.3500	-43.750%	2	555	-82.963%
2025-06-30	2.3000	2.4000	2.3000	2.4000	-4.000%	2	555	-90.417%
2025-06-27	2.4100	2.5000	2.4100	2.5000	-19.355%	2	554	-90.800%
2025-06-23	3.1000	3.1000	3.1000	3.1000	-1.587%	10	554	-92.581%
2025-06-16	3.3000	3.3000	3.1500	3.1500	-10.000%	3	555	-92.698%
2025-06-04	3.5000	3.5000	3.5000	3.5000	-15.663%	12	556	-93.429%
2025-05-27	4.1500	4.1500	4.1500	4.1500	-12.815%	1	556	-94.458%
2025-05-09	4.7500	4.7600	4.7500	4.7600	+5.778%	100	556	-95.168%
2025-05-08	4.5000	4.5000	4.5000	4.5000	-9.457%	2	506	-94.889%
2025-05-06	5.0000	5.0000	4.9000	4.9700	+6.424%	202	507	-95.372%
2025-05-05	4.6700	4.6800	4.6700	4.6700	-19.483%	250	305	-95.075%
2025-04-25	6.0000	6.0000	5.8000	5.8000	-26.115%	4	55	-96.034%
2025-04-22	7.8500	7.8500	7.8500	7.8500	+6.081%	12	54	-97.070%
2025-04-15	7.4000	7.4000	7.4000	7.4000	-26.000%	2	54	-96.892%
2025-04-09	10.0000	10.0000	10.0000	10.0000	+40.845%	1	52	-97.700%
2025-04-08	7.1000	7.1000	7.1000	7.1000	-25.263%	1	53	-96.761%
2025-04-07	10.6000	10.6000	9.5000	9.5000	+5.556%	2	54	-97.579%
2025-04-04	8.8000	9.0000	8.7000	9.0000	+41.732%	24	54	-97.444%
2025-04-03	6.3000	6.7000	6.3000	6.3500	+16.514%	10	55	-96.378%
2025-04-01	5.4000	5.4500	5.3500	5.4500	-2.679%	3	46	-95.780%
2025-03-31	6.2300	6.2300	5.6000	5.6000	+12.000%	7	46	-95.893%
2025-03-28	5.0000	5.0000	5.0000	5.0000	-8.257%	2	45	-95.400%
2025-03-19	5.5000	5.5000	5.4500	5.4500	-6.838%	2	45	-95.780%
2025-03-18	5.8500	5.8500	5.8500	5.8500	+1.739%	1	45	-96.068%
2025-03-11	5.7500	5.7500	5.7500	5.7500	-7.258%	1	44	-96.000%
2025-03-10	6.1500	6.2000	6.1500	6.2000	+12.727%	2	43	-96.290%
2025-03-07	5.5000	5.5000	5.5000	5.5000	+10.000%	2	43	-95.818%
2025-03-06	5.0000	5.0000	5.0000	5.0000	+7.527%	1	42	-95.400%
2025-03-05	4.6500	4.6500	4.6500	4.6500	+40.909%	2	42	-95.054%
2025-02-19	3.3500	3.3500	3.3000	3.3000	+4.762%	3	42	-93.030%
2025-02-13	3.1500	3.1500	3.1500	3.1500	-1.563%	1	42	-92.698%
2025-02-10	3.2000	3.2000	3.2000	3.2000	-4.478%	21	42	-92.813%
2025-02-05	3.2500	3.3500	3.2500	3.3500	-1.471%	2	41	-93.134%
2025-01-30	3.1300	3.4000	3.1300	3.4000	-17.073%	28	41	-93.235%
2025-01-27	4.1000	4.1000	4.1000	4.1000	-6.818%	1	41	-94.390%
2025-01-07	4.3500	4.4000	4.3500	4.4000	-12.000%	2	41	-94.773%
2024-12-27	5.0000	5.0000	5.0000	5.0000	-0.794%	6	41	-95.400%
2024-12-20	5.0800	5.0800	5.0400	5.0400	+12.000%	15	39	-95.437%
2024-12-17	4.5000	4.5000	4.5000	4.5000	+4.651%	2	39	-94.889%
2024-12-16	4.4000	4.4000	4.3000	4.3000	-3.371%	3	39	-94.651%
2024-12-10	4.4000	4.5000	4.4000	4.4500	+8.537%	6	39	-94.831%
2024-12-06	4.1000	4.1000	4.1000	4.1000	-8.889%	2	44	-94.390%
2024-12-05	4.5000	4.5000	4.5000	4.5000	+1.124%	1	43	-94.889%
2024-12-04	4.5000	4.5000	4.4500	4.4500	-9.184%	2	44	-94.831%
2024-11-25	4.9000	4.9000	4.9000	4.9000	-5.769%	1	46	-95.306%
2024-11-22	5.2000	5.2000	5.2000	5.2000	+2.970%	2	45	-95.577%
2024-11-21	5.0000	5.0500	5.0000	5.0500	+1.202%	2	42	-95.446%
2024-11-20	4.9700	5.0000	4.9700	4.9900	-4.038%	23	42	-95.391%
2024-11-15	5.0000	5.2000	5.0000	5.2000	+11.111%	8	27	-95.577%
2024-11-07	4.6900	4.6900	4.6800	4.6800	-6.587%	10	23	-95.085%
2024-11-06	5.2000	5.2000	5.0000	5.0100	-5.114%	5	13	-95.409%
2024-11-04	5.2800	5.2800	5.2800	5.2800	-5.714%	1	11	-95.644%
2024-10-29	5.6000	5.6000	5.6000	5.6000	-6.667%	1	11	-95.893%
2024-10-25	6.0000	6.0000	5.9000	6.0000	-4.762%	10	11	-96.167%
2024-10-23	5.9000	6.3000	5.7300	6.3000	+2.941%	11	10	-96.349%
2024-10-18	6.1200	6.1200	6.1200	6.1200	-8.657%	2	1	-96.242%
2024-09-24	6.7000	6.7000	6.7000	6.7000	0.000%	1	1	-96.567%