Dark

META20270115P240
META Jan 15 2027 240.00 Put (META270115P00240000)
option OPRA

EOD

Sep 17, 2026

0.1600-5.882%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1600	0.1600	0.1600	0.1600	-5.882%	3	375	0.000%
2026-09-08	0.1800	0.1800	0.1700	0.1700	+6.250%	2	373	-5.882%
2026-09-04	0.1600	0.1600	0.1600	0.1600	-5.882%	2	372	0.000%
2026-09-03	0.1800	0.1800	0.1700	0.1700	-10.526%	5	372	-5.882%
2026-09-02	0.2600	0.2600	0.1900	0.1900	-32.143%	4	368	-15.789%
2026-08-24	0.2800	0.2800	0.2800	0.2800	0.000%	2	367	-42.857%
2026-08-19	0.2800	0.2800	0.2800	0.2800	+27.273%	2	369	-42.857%
2026-08-14	0.2400	0.2400	0.2200	0.2200	-37.143%	6	367	-27.273%
2026-08-04	0.3500	0.3500	0.3500	0.3500	-39.655%	2	361	-54.286%
2026-07-29	0.5800	0.5800	0.5800	0.5800	+7.407%	1	362	-72.414%
2026-07-10	0.5400	0.5400	0.5400	0.5400	-8.475%	1	362	-70.370%
2026-07-01	0.5800	0.6300	0.5000	0.5900	-22.368%	60	362	-72.881%
2026-06-29	0.7600	0.7600	0.7600	0.7600	-11.628%	2	337	-78.947%
2026-06-11	0.8600	0.8600	0.8600	0.8600	+1.176%	1	339	-81.395%
2026-06-10	0.8500	0.8500	0.8500	0.8500	+1.190%	1	339	-81.176%
2026-05-22	0.8400	0.8400	0.8400	0.8400	+2.439%	2	338	-80.952%
2026-05-15	0.8200	0.8200	0.8200	0.8200	-20.388%	1	336	-80.488%
2026-04-15	1.1000	1.1000	1.0300	1.0300	-26.950%	2	336	-84.466%
2026-04-13	1.4200	1.4200	1.4000	1.4100	-10.759%	400	338	-88.652%
2026-04-09	1.6000	1.6000	1.5800	1.5800	-27.854%	4	514	-89.873%
2026-04-01	2.1700	2.1900	2.1700	2.1900	-24.483%	2	512	-92.694%
2026-03-30	2.9700	2.9700	2.9000	2.9000	-9.375%	2	512	-94.483%
2026-03-27	3.1000	3.2000	3.1000	3.2000	+12.676%	103	512	-95.000%
2026-03-26	2.1300	2.8400	2.1300	2.8400	+54.348%	301	409	-94.366%
2026-03-25	1.8400	1.8400	1.8400	1.8400	+3.955%	1	194	-91.304%
2026-03-23	1.7700	1.7700	1.7700	1.7700	-9.231%	1	194	-90.960%
2026-03-19	1.9700	1.9700	1.9400	1.9500	+11.429%	4	194	-91.795%
2026-03-16	1.7400	1.7500	1.7400	1.7500	-14.634%	2	194	-90.857%
2026-03-13	2.0500	2.0500	2.0500	2.0500	+2.500%	1	192	-92.195%
2026-03-09	2.0000	2.0000	2.0000	2.0000	+29.032%	1	191	-92.000%
2026-02-19	1.5500	1.5500	1.5500	1.5500	+14.815%	2	191	-89.677%
2026-02-11	1.6800	1.6800	1.3500	1.3500	-8.784%	2	191	-88.148%
2026-02-09	1.4800	1.4800	1.4800	1.4800	+51.020%	1	191	-89.189%
2026-02-02	0.9800	0.9800	0.9800	0.9800	-30.000%	1	190	-83.673%
2025-12-30	1.4000	1.4000	1.4000	1.4000	-17.647%	1	189	-88.571%
2025-12-16	1.7000	1.7000	1.7000	1.7000	-40.141%	1	189	-90.588%
2025-11-19	2.8900	2.8900	2.8400	2.8400	+8.397%	4	190	-94.366%
2025-11-18	2.6200	2.6200	2.6200	2.6200	+11.489%	1	190	-93.893%
2025-11-11	2.3500	2.3500	2.3500	2.3500	-3.292%	1	190	-93.191%
2025-11-07	2.4300	2.4300	2.4300	2.4300	+14.085%	1	190	-93.416%
2025-10-30	2.1300	2.1300	2.1300	2.1300	-11.250%	1	190	-92.488%
2025-10-17	2.3000	2.4100	2.3000	2.4000	+54.839%	6	189	-93.333%
2025-09-18	1.5500	1.5500	1.5500	1.5500	-22.111%	1	189	-89.677%
2025-08-26	1.9900	1.9900	1.9900	1.9900	-6.132%	1	188	-91.960%
2025-08-22	2.1200	2.1200	2.1200	2.1200	+0.952%	1	188	-92.453%
2025-08-21	2.1000	2.1000	2.1000	2.1000	-6.667%	1	189	-92.381%
2025-08-20	2.2500	2.2500	2.2500	2.2500	+17.801%	1	189	-92.889%
2025-07-24	1.9100	1.9100	1.9100	1.9100	-28.731%	1	188	-91.623%
2025-06-30	2.6000	2.6800	2.6000	2.6800	-4.626%	2	189	-94.030%
2025-06-27	2.7200	2.8100	2.7200	2.8100	-2.431%	2	189	-94.306%
2025-06-26	2.8800	2.8800	2.8800	2.8800	-20.000%	10	189	-94.444%
2025-06-18	3.4500	3.6000	3.4500	3.6000	-1.370%	7	195	-95.556%
2025-06-17	3.5500	3.6500	3.5500	3.6500	+4.286%	4	195	-95.616%
2025-06-16	3.5000	3.5000	3.5000	3.5000	-6.667%	2	197	-95.429%
2025-06-13	3.7500	3.7500	3.7500	3.7500	-16.107%	2	197	-95.733%
2025-05-22	4.5500	4.5500	4.4500	4.4700	+0.449%	5	198	-96.421%
2025-05-12	4.4500	4.4500	4.4500	4.4500	-13.592%	2	197	-96.404%
2025-05-08	5.0500	5.2500	5.0500	5.1500	-1.905%	4	199	-96.893%
2025-05-05	5.2500	5.2500	5.2500	5.2500	-0.943%	1	195	-96.952%
2025-05-02	5.2400	5.3000	5.2000	5.3000	-1.852%	10	194	-96.981%
2025-05-01	5.4000	5.4000	5.4000	5.4000	-16.923%	2	189	-97.037%
2025-04-30	6.5000	6.5000	6.5000	6.5000	-31.507%	7	188	-97.538%
2025-04-16	9.4900	9.4900	9.4900	9.4900	+7.232%	1	195	-98.314%
2025-04-11	8.8500	8.8500	8.8500	8.8500	-20.628%	6	194	-98.192%
2025-04-09	11.1500	11.1500	11.1500	11.1500	+19.124%	3	197	-98.565%
2025-04-08	8.8800	9.3600	8.8800	9.3600	-10.857%	32	194	-98.291%
2025-04-07	12.4000	12.4500	10.5000	10.5000	+7.034%	5	226	-98.476%
2025-04-04	9.4800	10.4500	9.3900	9.8100	+19.634%	228	231	-98.369%
2025-04-03	7.4700	8.2000	7.4700	8.2000	+34.426%	32	332	-98.049%
2025-04-01	6.0000	6.1000	6.0000	6.1000	-4.984%	4	359	-97.377%
2025-03-31	6.7000	6.8000	6.4200	6.4200	+7.000%	4	359	-97.508%
2025-03-28	5.9000	6.0000	5.9000	6.0000	+15.385%	6	357	-97.333%
2025-03-27	5.1500	5.2500	5.1500	5.2000	+0.971%	22	355	-96.923%
2025-03-26	5.0500	5.1500	5.0500	5.1500	-10.900%	3	343	-96.893%
2025-03-21	5.7800	5.7800	5.7800	5.7800	-8.254%	8	340	-97.232%
2025-03-19	6.3000	6.3000	6.2500	6.3000	-3.077%	3	340	-97.460%
2025-03-18	6.3500	6.5000	6.3500	6.5000	-5.109%	5	337	-97.538%
2025-03-13	6.5000	6.8500	6.5000	6.8500	+7.031%	3	335	-97.664%
2025-03-11	6.4000	6.4000	6.4000	6.4000	-7.246%	1	335	-97.500%
2025-03-10	6.3000	7.0000	6.3000	6.9000	+25.455%	8	334	-97.681%
2025-03-06	5.0700	5.5000	5.0700	5.5000	+15.789%	17	346	-97.091%
2025-03-05	5.1500	5.1500	4.7500	4.7500	-9.524%	2	346	-96.632%
2025-03-04	5.0000	5.5000	5.0000	5.2500	+26.506%	6	346	-96.952%
2025-02-24	4.1500	4.1500	4.1500	4.1500	+9.211%	1	340	-96.145%
2025-02-21	3.8000	3.8000	3.8000	3.8000	+7.955%	20	341	-95.789%
2025-02-07	3.5000	3.5200	3.5000	3.5200	-2.222%	30	333	-95.455%
2025-02-06	3.5500	3.6000	3.5500	3.6000	-1.370%	2	333	-95.556%
2025-02-05	3.6500	3.6500	3.6500	3.6500	-2.667%	2	333	-95.616%
2025-02-03	3.7300	3.8000	3.7300	3.7500	+1.351%	44	334	-95.733%
2025-01-30	3.6300	3.7000	3.5100	3.7000	-26.000%	64	317	-95.676%
2025-01-17	5.0000	5.0000	5.0000	5.0000	+2.041%	2	317	-96.800%
2025-01-16	4.9000	4.9000	4.9000	4.9000	-3.353%	1	317	-96.735%
2025-01-15	5.0000	5.0700	5.0000	5.0700	-6.972%	2	317	-96.844%
2025-01-10	5.4500	5.4500	5.4500	5.4500	+4.607%	2	316	-97.064%
2025-01-08	5.2100	5.2100	5.0400	5.2100	+5.466%	75	240	-96.929%
2025-01-07	4.6900	5.0000	3.4700	4.9400	-10.018%	12	240	-96.761%
2025-01-02	5.3700	5.4900	5.3700	5.4900	+0.734%	8	249	-97.086%
2024-12-30	5.4500	5.4500	5.4500	5.4500	0.000%	1	257	-97.064%
2024-12-23	4.6000	5.7800	4.6000	5.4500	-3.369%	27	256	-97.064%
2024-12-20	5.7500	5.7600	5.6400	5.6400	+8.462%	197	229	-97.163%
2024-12-18	5.2000	5.2000	5.2000	5.2000	+7.216%	1	34	-96.923%
2024-12-16	4.8500	4.8500	4.8500	4.8500	-3.000%	2	35	-96.701%
2024-12-10	5.0000	5.0000	5.0000	5.0000	+5.708%	1	35	-96.800%
2024-12-06	4.7300	4.7300	4.7300	4.7300	-5.400%	2	35	-96.617%
2024-12-05	5.0000	5.0000	5.0000	5.0000	0.000%	1	34	-96.800%
2024-12-04	5.0000	5.0000	5.0000	5.0000	-5.482%	2	33	-96.800%
2024-11-27	5.2900	5.2900	5.2900	5.2900	-9.573%	1	30	-96.975%
2024-11-22	5.8500	5.8500	5.8500	5.8500	-2.500%	2	30	-97.265%
2024-11-21	6.0000	6.0000	6.0000	6.0000	0.000%	1	30	-97.333%
2024-11-15	5.5000	6.0000	5.5000	6.0000	+9.091%	8	30	-97.333%
2024-11-13	5.5000	5.5000	5.5000	5.5000	+2.804%	1	27	-97.091%
2024-11-11	5.3500	5.3500	5.3500	5.3500	+1.905%	2	26	-97.009%
2024-11-08	5.2500	5.2500	5.2500	5.2500	+2.941%	2	25	-96.952%
2024-11-07	5.2400	5.2400	5.1000	5.1000	-21.538%	14	24	-96.863%
2024-10-31	6.4500	6.5000	6.4500	6.5000	-9.722%	2	10	-97.538%
2024-10-23	6.8000	7.2000	6.8000	7.2000	+10.769%	3	8	-97.778%
2024-10-22	6.5000	6.5000	6.5000	6.5000	-8.451%	5	5	-97.538%
2024-10-16	7.1000	7.1000	7.1000	7.1000	0.000%	2	2	-97.746%