Dark

META20270115P270
META Jan 15 2027 270.00 Put (META270115P00270000)
option OPRA

EOD

Sep 14, 2026

0.25000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.2200	0.2500	0.2200	0.2500	0.000%	2	1,034	0.000%
2026-09-09	0.3800	0.3800	0.2500	0.2500	-24.242%	2	1,034	0.000%
2026-09-02	0.3200	0.3300	0.3200	0.3300	-25.000%	9	1,035	-24.242%
2026-08-21	0.4400	0.4400	0.4400	0.4400	-18.519%	1	1,033	-43.182%
2026-08-20	0.5400	0.5400	0.5400	0.5400	0.000%	1	1,034	-53.704%
2026-08-19	0.5400	0.5400	0.5400	0.5400	+3.846%	1	1,034	-53.704%
2026-08-18	0.5200	0.5200	0.5200	0.5200	+36.842%	2	1,033	-51.923%
2026-08-17	0.3600	0.3800	0.3600	0.3800	+8.571%	3	1,033	-34.211%
2026-08-14	0.3200	0.3600	0.3100	0.3500	-7.895%	22	1,033	-28.571%
2026-08-13	0.4000	0.4000	0.3800	0.3800	-9.524%	22	1,037	-34.211%
2026-08-12	0.3700	0.4200	0.3600	0.4200	+13.514%	81	1,037	-40.476%
2026-08-11	0.3700	0.3700	0.3700	0.3700	-15.909%	1	1,001	-32.432%
2026-08-07	0.4900	0.5100	0.4300	0.4400	-18.519%	14	1,002	-43.182%
2026-08-03	0.5400	0.5400	0.5400	0.5400	-25.000%	1	1,007	-53.704%
2026-07-31	0.7500	0.7600	0.7100	0.7200	-13.253%	10	1,007	-65.278%
2026-07-30	0.6000	0.8900	0.6000	0.8300	+12.162%	22	1,007	-69.880%
2026-07-28	0.7400	0.7400	0.7400	0.7400	+10.448%	9	1,009	-66.216%
2026-07-27	0.6700	0.6700	0.6700	0.6700	-10.667%	1	1,000	-62.687%
2026-07-22	0.7500	0.7500	0.7500	0.7500	+5.634%	1	1,001	-66.667%
2026-07-21	0.6700	0.7100	0.6400	0.7100	0.000%	16	1,001	-64.789%
2026-07-20	0.7100	0.7100	0.7100	0.7100	-26.042%	1	1,001	-64.789%
2026-07-17	0.8800	0.9600	0.8800	0.9600	+23.077%	7	1,001	-73.958%
2026-07-16	0.7500	0.8000	0.7500	0.7800	-8.235%	17	1,000	-67.949%
2026-07-15	0.8200	0.8500	0.7600	0.8500	-7.609%	13	995	-70.588%
2026-07-13	0.8700	0.9200	0.8700	0.9200	+6.977%	6	988	-72.826%
2026-07-10	0.9400	0.9400	0.8600	0.8600	-14.000%	76	982	-70.930%
2026-07-09	1.0000	1.0000	1.0000	1.0000	+4.167%	1	960	-75.000%
2026-07-08	0.9600	0.9600	0.9600	0.9600	-11.927%	1	959	-73.958%
2026-07-02	1.0900	1.0900	1.0900	1.0900	-11.382%	1	957	-77.064%
2026-06-30	1.2500	1.2500	1.2300	1.2300	0.000%	2	957	-79.675%
2026-06-23	1.2300	1.2300	1.2300	1.2300	0.000%	1	955	-79.675%
2026-06-22	1.2300	1.2300	1.2300	1.2300	+18.269%	1	956	-79.675%
2026-06-03	1.0400	1.0400	1.0400	1.0400	-15.447%	1	955	-75.962%
2026-05-22	1.2700	1.2800	1.0400	1.2300	-6.107%	19	955	-79.675%
2026-05-20	1.3100	1.3100	1.3100	1.3100	0.000%	2	956	-80.916%
2026-05-07	1.3100	1.3100	1.3100	1.3100	-2.239%	15	958	-80.916%
2026-05-05	1.3400	1.3400	1.3400	1.3400	-4.286%	4	961	-81.343%
2026-04-30	1.4000	1.4000	1.4000	1.4000	+25.000%	1	965	-82.143%
2026-04-29	1.1300	1.1300	1.1200	1.1200	-11.111%	2	964	-77.679%
2026-04-27	1.2800	1.2800	1.2600	1.2600	-7.353%	8	964	-80.159%
2026-04-24	1.4200	1.4200	1.3600	1.3600	+3.030%	2	968	-81.618%
2026-04-22	1.3300	1.3300	1.3200	1.3200	-0.752%	67	968	-81.061%
2026-04-17	1.3300	1.3300	1.3300	1.3300	-15.823%	1	968	-81.203%
2026-04-15	1.6200	1.6200	1.5800	1.5800	-12.222%	2	969	-84.177%
2026-04-14	1.8100	1.8100	1.8000	1.8000	-26.829%	75	970	-86.111%
2026-04-09	2.4800	2.4800	2.4500	2.4600	-6.818%	301	1,042	-89.837%
2026-04-08	2.6700	2.7500	2.6400	2.6400	-21.429%	207	1,292	-90.530%
2026-04-07	3.3600	3.3600	3.3600	3.3600	+3.067%	2	1,492	-92.560%
2026-04-06	3.3300	3.3500	3.2600	3.2600	-8.939%	502	1,491	-92.331%
2026-04-02	3.5300	3.5800	3.5300	3.5800	+14.744%	201	1,410	-93.017%
2026-04-01	3.1500	3.1500	3.1200	3.1200	-25.714%	500	1,410	-91.987%
2026-03-31	4.2000	4.2000	4.2000	4.2000	-9.677%	1	1,764	-94.048%
2026-03-30	4.6500	4.6500	4.6500	4.6500	-9.709%	2	1,765	-94.624%
2026-03-27	4.9300	5.1500	4.9300	5.1500	+11.957%	206	1,763	-95.146%
2026-03-26	3.3400	4.6000	3.3400	4.6000	+36.095%	1,041	1,657	-94.565%
2026-03-20	3.2000	3.3800	3.2000	3.3800	+36.290%	151	888	-92.604%
2026-03-17	2.4800	2.4800	2.4800	2.4800	-17.333%	1	788	-89.919%
2026-03-13	2.8200	3.0000	2.8200	3.0000	+39.535%	2	788	-91.667%
2026-03-05	2.1500	2.1500	2.1500	2.1500	0.000%	1	788	-88.372%
2026-02-26	2.1500	2.1500	2.1500	2.1500	-5.702%	1	787	-88.372%
2026-02-23	2.2800	2.2800	2.2800	2.2800	+5.556%	100	786	-89.035%
2026-02-09	2.1600	2.1600	2.1600	2.1600	+41.176%	1	796	-88.426%
2026-02-03	1.5500	1.5500	1.5200	1.5300	+10.870%	4	796	-83.660%
2026-02-02	1.3800	1.3800	1.3800	1.3800	-36.986%	1	796	-81.884%
2026-01-16	2.1900	2.1900	2.1900	2.1900	+7.353%	1	796	-88.584%
2025-12-30	1.9900	2.0400	1.9900	2.0400	-9.333%	20	796	-87.745%
2025-12-24	2.2500	2.2500	2.2500	2.2500	-39.189%	100	713	-88.889%
2025-11-20	3.7000	3.7000	3.7000	3.7000	+19.355%	1	713	-93.243%
2025-10-30	3.1000	3.1000	3.1000	3.1000	+22.530%	10	712	-91.935%
2025-10-23	2.5000	2.5400	2.4800	2.5300	-6.642%	8	702	-90.119%
2025-10-22	2.6600	2.7100	2.6600	2.7100	-3.901%	4	702	-90.775%
2025-10-08	2.8200	2.8200	2.8200	2.8200	-6.312%	1	702	-91.135%
2025-10-07	3.0100	3.0100	3.0100	3.0100	+28.085%	1	702	-91.694%
2025-09-23	2.3500	2.3500	2.3200	2.3500	+9.302%	10	702	-89.362%
2025-09-19	2.1500	2.1500	2.1500	2.1500	-7.725%	2	698	-88.372%
2025-09-17	2.2500	2.3300	2.2500	2.3300	-4.115%	2	700	-89.270%
2025-09-16	2.4100	2.4300	2.4100	2.4300	-8.647%	2	701	-89.712%
2025-09-04	2.5800	2.6600	2.5800	2.6600	-2.206%	2	701	-90.602%
2025-08-29	2.7700	2.7700	2.7100	2.7200	+5.019%	12	713	-90.809%
2025-08-28	2.6300	2.6300	2.5800	2.5900	-6.835%	7	713	-90.347%
2025-08-22	2.8200	2.8200	2.7800	2.7800	+9.449%	6	712	-91.007%
2025-08-18	2.5400	2.5400	2.5400	2.5400	+4.959%	1	711	-90.157%
2025-07-30	2.4200	2.4200	2.4200	2.4200	-17.123%	14	711	-89.669%
2025-07-21	2.9200	2.9200	2.9200	2.9200	-10.703%	1	725	-91.438%
2025-07-10	3.2700	3.2700	3.2700	3.2700	-10.411%	1	726	-92.355%
2025-07-03	3.6000	3.6500	3.6000	3.6500	-3.947%	5	728	-93.151%
2025-07-02	3.8000	3.8000	3.8000	3.8000	-3.797%	2	728	-93.421%
2025-07-01	3.9500	3.9500	3.9500	3.9500	+6.757%	1	729	-93.671%
2025-06-30	3.6100	3.7100	3.6100	3.7000	-26.000%	3	729	-93.243%
2025-06-16	5.0000	5.0000	5.0000	5.0000	-4.762%	2	728	-95.000%
2025-06-13	5.1500	5.2500	5.1500	5.2500	+0.962%	10	726	-95.238%
2025-06-12	5.3000	5.3000	5.2000	5.2000	+0.971%	202	721	-95.192%
2025-06-09	5.1500	5.1500	5.1500	5.1500	+4.040%	307	820	-95.146%
2025-06-06	5.0500	5.2000	4.9500	4.9500	-10.811%	32	872	-94.949%
2025-06-04	5.5500	5.5500	5.5500	5.5500	-20.940%	5	864	-95.495%
2025-05-23	7.0200	7.0200	7.0200	7.0200	+9.687%	2	864	-96.439%
2025-05-22	6.3000	6.4000	6.3000	6.4000	+13.274%	6	864	-96.094%
2025-05-14	5.6500	5.6500	5.6500	5.6500	-8.428%	3	864	-95.575%
2025-05-12	6.1000	6.1700	6.1000	6.1700	-14.306%	4	864	-95.948%
2025-05-08	7.2000	7.2000	7.2000	7.2000	-5.263%	3	863	-96.528%
2025-05-01	7.6000	7.6000	7.6000	7.6000	-25.123%	3	863	-96.711%
2025-04-24	10.3000	10.3000	10.1500	10.1500	-13.983%	3	860	-97.537%
2025-04-15	11.8000	11.8000	11.8000	11.8000	+13.462%	2	862	-97.881%
2025-04-09	10.4000	10.4000	10.4000	10.4000	-5.455%	1	862	-97.596%
2025-04-08	11.0000	11.0000	11.0000	11.0000	-20.578%	3	861	-97.727%
2025-04-04	13.8500	13.8500	13.8500	13.8500	+33.173%	4	861	-98.195%
2025-04-03	10.6500	11.3000	10.1400	10.4000	+18.857%	12	859	-97.596%
2025-03-28	8.7000	8.7500	8.7000	8.7500	+18.243%	120	855	-97.143%
2025-03-27	7.4000	7.4000	7.4000	7.4000	-7.500%	6	829	-96.622%
2025-03-20	8.0000	8.0000	8.0000	8.0000	-16.143%	1	826	-96.875%
2025-03-13	9.2000	9.8600	9.2000	9.5400	+9.029%	142	692	-97.379%
2025-03-11	8.9000	8.9000	8.7500	8.7500	-10.714%	3	692	-97.143%
2025-03-10	9.8000	9.8000	9.8000	9.8000	+30.667%	2	695	-97.449%
2025-03-06	7.5000	7.5000	7.5000	7.5000	+16.279%	1	693	-96.667%
2025-03-05	7.0000	7.0000	6.4500	6.4500	-7.061%	6	693	-96.124%
2025-03-04	7.4000	7.4000	6.9000	6.9400	+14.521%	109	696	-96.398%
2025-02-27	6.1500	6.1500	6.0600	6.0600	+6.316%	2	596	-95.875%
2025-02-26	5.6000	5.7000	5.6000	5.7000	-5.000%	6	595	-95.614%
2025-02-25	6.0000	6.0000	6.0000	6.0000	+9.489%	1	596	-95.833%
2025-02-24	5.3000	5.4800	5.3000	5.4800	+3.202%	201	596	-95.438%
2025-02-21	5.1900	5.3100	5.1500	5.3100	+5.149%	574	395	-95.292%
2025-02-20	5.0200	5.1000	5.0200	5.0500	+2.020%	21	117	-95.050%
2025-02-19	4.9500	4.9500	4.9500	4.9500	-1.000%	2	101	-94.949%
2025-02-18	5.0000	5.0000	5.0000	5.0000	+4.167%	1	103	-95.000%
2025-02-13	4.8000	4.8000	4.8000	4.8000	+4.348%	3	105	-94.792%
2025-02-12	4.6000	4.6000	4.6000	4.6000	-2.128%	1	105	-94.565%
2025-02-11	4.7500	4.7500	4.7000	4.7000	-2.287%	6	105	-94.681%
2025-01-30	4.6500	4.8100	4.6500	4.8100	-15.614%	6	117	-94.802%
2025-01-29	5.7000	5.7000	5.7000	5.7000	-12.308%	1	117	-95.614%
2025-01-27	6.5000	6.5000	6.5000	6.5000	+6.209%	1	116	-96.154%
2025-01-22	6.1500	6.2600	6.1200	6.1200	-11.304%	30	115	-95.915%
2025-01-16	6.9000	6.9000	6.9000	6.9000	-7.258%	2	85	-96.377%
2025-01-13	7.4400	7.4400	7.4400	7.4400	+0.677%	1	83	-96.640%
2025-01-10	7.3900	7.3900	7.3900	7.3900	-10.207%	4	82	-96.617%
2024-12-20	8.2300	8.2300	8.2300	8.2300	+7.864%	2	84	-96.962%
2024-12-18	6.9000	7.6300	6.9000	7.6300	+7.465%	5	86	-96.723%
2024-12-17	7.1000	7.1000	7.1000	7.1000	+6.447%	3	82	-96.479%
2024-12-12	6.6700	6.6700	6.6700	6.6700	-4.714%	1	85	-96.252%
2024-12-10	6.8000	7.0000	6.8000	7.0000	-1.408%	3	85	-96.429%
2024-12-09	7.0000	7.1000	7.0000	7.1000	+1.429%	2	82	-96.479%
2024-12-05	6.9000	7.0000	6.9000	7.0000	+2.941%	2	81	-96.429%
2024-12-04	6.7000	6.8000	6.6500	6.8000	-17.576%	8	79	-96.324%
2024-11-18	8.2500	8.2500	8.2500	8.2500	-3.509%	1	74	-96.970%
2024-11-15	8.3000	8.5500	8.3000	8.5500	+17.931%	6	73	-97.076%
2024-11-08	7.2500	7.2500	7.2500	7.2500	-0.549%	20	70	-96.552%
2024-11-07	7.4600	7.4700	7.2900	7.2900	-10.552%	20	60	-96.571%
2024-11-06	8.2500	8.2500	8.1500	8.1500	-6.857%	3	42	-96.933%
2024-11-04	9.1000	9.1000	8.6800	8.7500	+2.941%	6	39	-97.143%
2024-10-30	8.5000	8.5000	8.5000	8.5000	-10.526%	1	34	-97.059%
2024-10-29	9.5000	9.5000	9.5000	9.5000	-5.000%	1	34	-97.368%
2024-10-23	10.0500	10.0500	10.0000	10.0000	-1.961%	2	34	-97.500%
2024-10-16	10.2000	10.2000	10.2000	10.2000	-1.923%	1	32	-97.549%
2024-10-09	10.4000	10.4000	10.4000	10.4000	+1.961%	2	31	-97.596%
2024-10-08	10.2000	10.2000	10.2000	10.2000	+2.307%	14	29	-97.549%
2024-10-07	9.9700	9.9700	9.9700	9.9700	-4.410%	1	15	-97.492%
2024-10-04	10.4300	10.4300	10.4300	10.4300	-5.182%	4	14	-97.603%
2024-10-01	11.0000	11.0000	11.0000	11.0000	-6.780%	10	12	-97.727%
2024-09-26	11.8000	11.8000	11.8000	11.8000	0.000%	2	2	-97.881%