Dark

META20270115P250
META Jan 15 2027 250.00 Put (META270115P00250000)
option OPRA

EOD

Jul 22, 2026

0.5000-23.077%(-0.1500)402

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.5200	0.5300	0.5000	0.5000	-23.077%	402	1,023	0.000%
2026-07-16	0.6500	0.6500	0.6500	0.6500	+4.839%	2	923	-23.077%
2026-07-14	0.6200	0.6200	0.6200	0.6200	-22.500%	1	925	-19.355%
2026-07-10	0.6600	0.8000	0.6500	0.8000	+15.942%	25	925	-37.500%
2026-07-09	0.6900	0.6900	0.6900	0.6900	-13.750%	300	918	-27.536%
2026-07-06	0.8000	0.8100	0.8000	0.8000	+17.647%	8	618	-37.500%
2026-07-01	0.6800	0.6800	0.6800	0.6800	-22.727%	4	615	-26.471%
2026-06-29	0.9100	0.9100	0.8800	0.8800	-7.368%	2	619	-43.182%
2026-06-26	0.9500	0.9500	0.9500	0.9500	-5.000%	1	619	-47.368%
2026-06-25	1.0100	1.0100	0.9400	1.0000	+13.636%	5	619	-50.000%
2026-06-24	0.8800	0.8800	0.8800	0.8800	+10.000%	1	616	-43.182%
2026-06-22	0.8000	0.8000	0.8000	0.8000	+1.266%	1	616	-37.500%
2026-06-16	0.7900	0.7900	0.7900	0.7900	-20.202%	10	616	-36.709%
2026-06-12	0.9900	0.9900	0.9900	0.9900	+23.750%	1	616	-49.495%
2026-06-05	0.8000	0.8000	0.8000	0.8000	+14.286%	1	616	-37.500%
2026-06-04	0.7000	0.7000	0.7000	0.7000	-6.667%	1	615	-28.571%
2026-06-03	0.7500	0.7500	0.7500	0.7500	-8.537%	15	615	-33.333%
2026-06-02	0.8200	0.8200	0.8200	0.8200	-2.381%	4	614	-39.024%
2026-05-26	0.8400	0.8400	0.8400	0.8400	-15.152%	1	614	-40.476%
2026-05-22	0.9900	0.9900	0.9900	0.9900	-2.941%	1	615	-49.495%
2026-05-20	1.0200	1.0200	1.0200	1.0200	+2.000%	1	615	-50.980%
2026-05-18	1.0000	1.0000	1.0000	1.0000	+1.010%	5	609	-50.000%
2026-05-13	0.9900	0.9900	0.9900	0.9900	+1.020%	10	609	-49.495%
2026-05-12	0.9800	0.9800	0.9800	0.9800	-3.922%	1	599	-48.980%
2026-05-11	1.0200	1.0200	1.0200	1.0200	+2.000%	1	599	-50.980%
2026-05-04	1.0000	1.0000	1.0000	1.0000	-6.542%	1	599	-50.000%
2026-05-01	1.0400	1.0700	1.0400	1.0700	+7.000%	14	584	-53.271%
2026-04-30	1.0800	1.0800	1.0000	1.0000	+11.111%	11	584	-50.000%
2026-04-29	0.9100	0.9100	0.9000	0.9000	-5.263%	12	593	-44.444%
2026-04-28	0.9600	0.9600	0.9500	0.9500	-1.042%	40	602	-47.368%
2026-04-27	0.9600	0.9600	0.9600	0.9600	0.000%	1	642	-47.917%
2026-04-22	0.9600	0.9600	0.9600	0.9600	-2.041%	1	643	-47.917%
2026-04-21	0.9800	0.9800	0.9800	0.9800	-13.274%	2	644	-48.980%
2026-04-15	1.1900	1.2500	1.1300	1.1300	-13.077%	5	644	-55.752%
2026-04-14	1.3000	1.3000	1.3000	1.3000	-17.722%	1	644	-61.538%
2026-04-13	1.5700	1.5800	1.5700	1.5800	-13.661%	46	644	-68.354%
2026-04-08	1.8600	1.8600	1.8300	1.8300	-33.212%	21	634	-72.678%
2026-04-02	2.5400	2.7400	2.5300	2.7400	+6.615%	25	639	-81.752%
2026-04-01	2.5700	2.5700	2.4500	2.5700	-8.541%	7	639	-80.545%
2026-03-31	3.0000	3.0000	2.8100	2.8100	-27.949%	2	642	-82.206%
2026-03-27	3.7700	3.9000	3.6400	3.9000	+20.000%	17	641	-87.179%
2026-03-26	2.4900	3.2500	2.4900	3.2500	+56.250%	13	643	-84.615%
2026-03-18	2.0800	2.0800	2.0800	2.0800	-0.478%	2	637	-75.962%
2026-03-16	1.9200	2.0900	1.9200	2.0900	-11.064%	5	635	-76.077%
2026-03-13	2.3300	2.3500	2.3300	2.3500	+4.911%	6	630	-78.723%
2026-03-09	2.2400	2.2400	2.2400	2.2400	+37.423%	1	624	-77.679%
2026-03-04	1.6300	1.6300	1.6300	1.6300	-9.444%	2	624	-69.325%
2026-02-24	1.8000	1.8000	1.8000	1.8000	+9.091%	1	626	-72.222%
2026-02-20	1.6800	1.6800	1.6500	1.6500	-10.326%	2	625	-69.697%
2026-02-19	1.8400	1.8400	1.8400	1.8400	-1.075%	1	624	-72.826%
2026-02-13	1.8600	1.8600	1.8600	1.8600	+15.528%	3	621	-73.118%
2026-02-10	1.6100	1.6100	1.6100	1.6100	-3.593%	10	621	-68.944%
2026-02-09	1.6700	1.6700	1.6700	1.6700	+1.212%	1	631	-70.060%
2026-02-05	1.5500	1.6500	1.5500	1.6500	+23.134%	11	631	-69.697%
2026-02-04	1.2700	1.3400	1.2700	1.3400	+6.349%	4	641	-62.687%
2026-02-03	1.1500	1.2600	1.1500	1.2600	+21.154%	4	644	-60.317%
2026-01-30	1.0200	1.0400	1.0200	1.0400	-0.952%	51	646	-51.923%
2026-01-29	1.1000	1.1000	1.0100	1.0500	-34.375%	5	596	-52.381%
2026-01-26	1.6100	1.6400	1.6000	1.6000	-4.192%	3	595	-68.750%
2026-01-22	1.6700	1.6700	1.6700	1.6700	-10.695%	1	593	-70.060%
2026-01-20	1.8700	1.8700	1.8700	1.8700	+2.186%	3	593	-73.262%
2026-01-13	1.7300	1.8600	1.7300	1.8300	+4.571%	92	590	-72.678%
2026-01-08	1.8000	1.8000	1.7500	1.7500	-15.049%	51	545	-71.429%
2026-01-07	2.0600	2.0600	2.0600	2.0600	+19.075%	1	587	-75.728%
2025-12-26	1.7300	1.7300	1.7300	1.7300	+2.976%	1	588	-71.098%
2025-12-23	1.6800	1.6800	1.6800	1.6800	-18.447%	1	588	-70.238%
2025-12-12	2.0600	2.0600	2.0600	2.0600	-14.167%	2	588	-75.728%
2025-12-03	2.4000	2.4000	2.4000	2.4000	+2.128%	2	588	-79.167%
2025-12-02	2.3500	2.3500	2.3500	2.3500	-6.000%	4	586	-78.723%
2025-11-24	2.5000	2.5000	2.5000	2.5000	-9.747%	1	586	-80.000%
2025-11-11	2.7700	2.7700	2.7700	2.7700	+1.095%	5	580	-81.949%
2025-11-07	2.9500	2.9500	2.6900	2.7400	-2.491%	23	580	-81.752%
2025-11-04	2.8300	2.8300	2.7900	2.8100	+10.196%	40	575	-82.206%
2025-11-03	2.5800	2.5800	2.5500	2.5500	-1.163%	20	594	-80.392%
2025-10-31	2.6900	2.6900	2.5800	2.5800	+3.200%	20	594	-80.620%
2025-10-30	2.2100	2.5700	2.2100	2.5000	+20.773%	8	588	-80.000%
2025-10-23	2.0600	2.1100	2.0300	2.0700	-5.046%	22	580	-75.845%
2025-10-21	2.2100	2.2100	2.1400	2.1800	-17.424%	14	580	-77.064%
2025-10-17	2.7000	2.8300	2.6000	2.6400	-5.036%	56	585	-81.061%
2025-10-16	2.8100	2.8400	2.7600	2.7800	+7.752%	20	592	-82.014%
2025-10-07	2.4700	2.5800	2.4700	2.5800	-4.089%	8	602	-80.620%
2025-10-06	2.6500	2.6900	2.6500	2.6900	+40.838%	26	602	-81.413%
2025-09-24	1.9100	1.9100	1.9100	1.9100	+6.111%	1	601	-73.822%
2025-09-18	1.7700	1.8000	1.7700	1.8000	-3.226%	4	600	-72.222%
2025-09-17	1.8600	1.8600	1.8600	1.8600	-11.848%	1	604	-73.118%
2025-08-25	2.1100	2.1100	2.1100	2.1100	-9.052%	18	603	-76.303%
2025-08-19	2.3200	2.3200	2.3200	2.3200	+13.725%	5	585	-78.448%
2025-08-14	2.0400	2.0400	2.0400	2.0400	+2.000%	1	590	-75.490%
2025-08-11	2.0000	2.0000	2.0000	2.0000	-5.213%	1	591	-75.000%
2025-08-07	2.1100	2.1100	2.1100	2.1100	+14.054%	2	592	-76.303%
2025-08-04	1.8500	1.8500	1.8500	1.8500	-2.632%	1	594	-72.973%
2025-08-01	1.9000	1.9000	1.9000	1.9000	+18.750%	3	594	-73.684%
2025-07-31	1.8500	1.8500	1.6000	1.6000	-23.810%	9	594	-68.750%
2025-07-28	2.1000	2.1000	2.1000	2.1000	-32.476%	3	603	-76.190%
2025-07-02	3.1100	3.1100	3.1100	3.1100	-1.270%	10	603	-83.923%
2025-07-01	3.1500	3.1500	3.1500	3.1500	+1.942%	3	603	-84.127%
2025-06-30	3.0000	3.0900	2.8700	3.0900	-1.905%	5	600	-83.819%
2025-06-27	3.0600	3.1500	3.0600	3.1500	-0.943%	2	600	-84.127%
2025-06-26	3.3500	3.3500	3.1800	3.1800	-9.659%	11	600	-84.277%
2025-06-24	3.6000	3.6000	3.5200	3.5200	-9.744%	17	590	-85.795%
2025-06-18	3.9000	3.9000	3.9000	3.9000	-3.704%	3	593	-87.179%
2025-06-17	4.0500	4.0500	4.0500	4.0500	+3.053%	2	593	-87.654%
2025-06-16	3.9300	3.9300	3.9300	3.9300	-4.146%	1	593	-87.277%
2025-06-09	4.1000	4.1000	4.1000	4.1000	-9.890%	5	592	-87.805%
2025-06-05	4.2800	4.5500	4.2800	4.5500	+3.881%	105	587	-89.011%
2025-06-04	4.4600	4.4600	4.3500	4.3800	-7.595%	53	638	-88.584%
2025-05-29	4.7400	5.0900	4.7200	4.7400	-2.869%	58	648	-89.451%
2025-05-28	4.8800	4.8800	4.8800	4.8800	-2.400%	8	648	-89.754%
2025-05-27	5.1500	5.1500	5.0000	5.0000	-8.257%	364	648	-90.000%
2025-05-23	5.4500	5.4500	5.4500	5.4500	+1.869%	4	910	-90.826%
2025-05-21	5.3500	5.3500	5.3500	5.3500	+6.151%	200	910	-90.654%
2025-05-20	4.8900	5.0500	4.8900	5.0400	+9.091%	5	1,076	-90.079%
2025-05-14	4.6200	4.6200	4.6200	4.6200	+1.094%	2	1,080	-89.177%
2025-05-13	4.5700	4.5700	4.5700	4.5700	-7.677%	1	1,078	-89.059%
2025-05-12	5.0500	5.0500	4.9500	4.9500	-12.389%	157	1,079	-89.899%
2025-05-08	5.8500	5.8500	5.6500	5.6500	-8.130%	3	1,236	-91.150%
2025-05-06	6.1500	6.1500	6.1500	6.1500	+1.653%	1	1,234	-91.870%
2025-05-05	6.0500	6.0500	6.0500	6.0500	-0.165%	1	1,233	-91.736%
2025-05-02	5.8500	6.0600	5.8400	6.0600	-5.313%	10	1,233	-91.749%
2025-05-01	6.1800	6.4000	6.1800	6.4000	-11.724%	33	1,230	-92.188%
2025-04-28	7.1200	7.2500	7.1200	7.2500	-9.938%	14	1,215	-93.103%
2025-04-24	8.0500	8.0500	8.0500	8.0500	-24.837%	3	1,218	-93.789%
2025-04-16	10.8500	10.8500	10.7100	10.7100	+14.545%	2	1,215	-95.331%
2025-04-11	9.5500	9.5500	9.3400	9.3500	-7.426%	214	1,213	-94.652%
2025-04-10	10.1000	10.1000	10.1000	10.1000	+21.687%	25	1,148	-95.050%
2025-04-09	12.2500	12.2500	8.3000	8.3000	-23.148%	6	1,123	-93.976%
2025-04-04	10.9000	11.9000	10.6500	10.8000	+15.508%	56	1,123	-95.370%
2025-04-03	9.1200	9.3500	9.1200	9.3500	+33.571%	2	1,142	-94.652%
2025-03-31	7.3100	7.3100	7.0000	7.0000	0.000%	4	1,142	-92.857%
2025-03-28	6.0500	7.0000	6.0500	7.0000	+18.644%	158	1,140	-92.857%
2025-03-27	6.1000	6.1000	5.8000	5.9000	+7.273%	17	1,123	-91.525%
2025-03-25	5.5000	5.5000	5.5000	5.5000	-17.417%	4	1,122	-90.909%
2025-03-21	6.8000	6.8000	6.6600	6.6600	-2.059%	6	1,118	-92.492%
2025-03-20	6.6500	6.8000	6.5500	6.8000	-2.158%	5	1,117	-92.647%
2025-03-19	6.9500	7.2000	6.8000	6.9500	+10.317%	10	1,118	-92.806%
2025-03-17	6.5000	6.5000	6.3000	6.3000	-13.699%	6	1,114	-92.063%
2025-03-13	7.3000	7.3000	7.3000	7.3000	+7.353%	2	1,112	-93.151%
2025-03-12	6.7500	6.8000	6.7500	6.8000	-6.849%	8	1,112	-92.647%
2025-03-11	7.1500	7.3000	7.1500	7.3000	-8.750%	5	1,112	-93.151%
2025-03-10	8.0000	8.0000	8.0000	8.0000	+14.286%	1	1,112	-93.750%
2025-03-07	7.0000	7.0000	7.0000	7.0000	+16.667%	2	1,111	-92.857%
2025-03-06	6.0000	6.0000	6.0000	6.0000	+7.143%	1	1,109	-91.667%
2025-03-05	5.5500	5.6000	5.5500	5.6000	-6.667%	4	1,109	-91.071%
2025-03-04	6.0000	6.0000	6.0000	6.0000	+15.385%	1	1,109	-91.667%
2025-03-03	5.0500	5.2000	5.0500	5.2000	+0.971%	3	1,108	-90.385%
2025-02-28	5.2000	5.2500	5.0000	5.1500	+4.251%	18	1,109	-90.291%
2025-02-27	5.0000	5.0000	4.9400	4.9400	+9.778%	2	1,100	-89.879%
2025-02-26	4.5000	4.5000	4.5000	4.5000	-10.000%	1	1,100	-88.889%
2025-02-25	5.0000	5.0000	5.0000	5.0000	+14.943%	1	1,100	-90.000%
2025-02-21	4.3500	4.3500	4.3500	4.3500	+7.407%	6	1,100	-88.506%
2025-02-19	4.1600	4.1600	4.0500	4.0500	+3.846%	12	1,103	-87.654%
2025-02-13	3.9000	3.9000	3.9000	3.9000	+1.299%	2	1,093	-87.179%
2025-02-11	3.9000	3.9000	3.8500	3.8500	-2.532%	2	1,093	-87.013%
2025-02-10	3.9500	3.9500	3.9000	3.9500	-1.250%	5	1,093	-87.342%
2025-02-07	3.8500	4.0000	3.8500	4.0000	0.000%	12	1,098	-87.500%
2025-02-06	4.0000	4.0000	4.0000	4.0000	0.000%	7	1,104	-87.500%
2025-02-05	4.0600	4.0600	4.0000	4.0000	-4.762%	132	1,111	-87.500%
2025-02-03	4.2000	4.2000	4.2000	4.2000	+3.448%	4	983	-88.095%
2025-01-31	3.7800	4.0600	3.7800	4.0600	+3.571%	8	983	-87.685%
2025-01-30	3.9500	3.9500	3.8000	3.9200	-21.600%	6	988	-87.245%
2025-01-22	5.0000	5.0000	5.0000	5.0000	-9.091%	1	988	-90.000%
2025-01-16	5.5000	5.5000	5.5000	5.5000	-12.281%	6	987	-90.909%
2025-01-14	6.1300	6.2700	6.1300	6.2700	+5.556%	49	987	-92.026%
2025-01-13	5.9400	5.9400	5.9400	5.9400	-1.000%	1	941	-91.582%
2025-01-08	5.8900	6.0000	5.8900	6.0000	-2.439%	2	939	-91.667%
2025-01-02	6.2100	6.3000	6.1500	6.1500	-1.600%	206	939	-91.870%
2024-12-27	5.8000	6.2500	5.8000	6.2500	+6.293%	318	739	-92.000%
2024-12-26	6.0300	6.0300	5.6500	5.8800	-8.125%	530	580	-91.497%
2024-12-20	6.8900	6.8900	6.4000	6.4000	+1.587%	85	150	-92.188%
2024-12-18	5.7000	6.3000	5.5700	6.3000	+12.500%	6	71	-92.063%
2024-12-17	5.6000	5.6000	5.6000	5.6000	+6.667%	3	65	-91.071%
2024-12-11	5.2500	5.2500	5.2500	5.2500	-6.250%	2	62	-90.476%
2024-12-04	5.5000	5.6000	5.5000	5.6000	+2.752%	2	60	-91.071%
2024-12-03	5.4500	5.4500	5.4500	5.4500	-2.679%	3	58	-90.826%
2024-12-02	5.9000	5.9000	5.6000	5.6000	-9.677%	11	57	-91.071%
2024-11-26	6.2000	6.2000	6.2000	6.2000	-8.824%	3	58	-91.935%
2024-11-21	6.8500	6.8500	6.8000	6.8000	+3.030%	2	57	-92.647%
2024-11-20	6.6000	6.6000	6.6000	6.6000	-1.493%	1	57	-92.424%
2024-11-15	6.2500	6.7000	6.2500	6.7000	+9.836%	14	56	-92.537%
2024-11-14	6.1000	6.1000	6.1000	6.1000	+1.329%	2	49	-91.803%
2024-11-12	6.0000	6.0200	6.0000	6.0200	+0.333%	2	47	-91.694%
2024-11-11	6.0000	6.0000	6.0000	6.0000	+1.695%	1	45	-91.667%
2024-11-08	5.9000	5.9000	5.9000	5.9000	+1.724%	2	44	-91.525%
2024-11-07	5.7500	5.8500	5.7500	5.8000	-9.657%	25	43	-91.379%
2024-11-05	6.4000	6.4200	6.4000	6.4200	-8.286%	2	18	-92.212%
2024-11-04	7.0000	7.0000	7.0000	7.0000	-1.269%	1	17	-92.857%
2024-11-01	7.1500	7.1500	7.0900	7.0900	+6.617%	4	16	-92.948%
2024-10-30	6.8000	6.8000	6.6500	6.6500	-16.875%	2	15	-92.481%
2024-10-23	8.0000	8.0000	8.0000	8.0000	+6.667%	3	13	-93.750%
2024-10-17	7.5000	7.5000	7.5000	7.5000	0.000%	10	10	-93.333%