Dark

META20270115P280
META Jan 15 2027 280.00 Put (META270115P00280000)
option OPRA

EOD

Jul 22, 2026

0.8900+5.952%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.8900	0.8900	0.8900	0.8900	+5.952%	2	333	0.000%
2026-07-20	0.8100	0.8400	0.8100	0.8400	-15.152%	40	331	+5.952%
2026-07-17	0.9900	0.9900	0.9900	0.9900	+2.062%	1	334	-10.101%
2026-07-15	0.9700	0.9700	0.9700	0.9700	-3.000%	1	335	-8.247%
2026-07-10	1.1100	1.1100	1.0000	1.0000	-4.762%	43	335	-11.000%
2026-07-07	1.1400	1.1400	1.0500	1.0500	-30.921%	11	312	-15.238%
2026-06-25	1.5200	1.5200	1.5200	1.5200	+4.828%	8	311	-41.447%
2026-06-24	1.4500	1.4500	1.4500	1.4500	+3.571%	2	303	-38.621%
2026-06-22	1.3600	1.4000	1.3600	1.4000	0.000%	42	305	-36.429%
2026-06-18	1.4000	1.4000	1.4000	1.4000	+12.000%	10	305	-36.429%
2026-06-15	1.3800	1.3800	1.2500	1.2500	-26.471%	12	305	-28.800%
2026-06-12	1.6800	1.7000	1.6800	1.7000	+49.123%	115	303	-47.647%
2026-05-28	1.1300	1.1600	1.1300	1.1400	-3.390%	42	403	-21.930%
2026-05-27	1.1800	1.1800	1.1800	1.1800	-9.231%	60	404	-24.576%
2026-05-22	1.3000	1.3000	1.3000	1.3000	-6.475%	30	464	-31.538%
2026-05-18	1.6200	1.6400	1.3900	1.3900	-10.897%	42	464	-35.971%
2026-05-12	1.5600	1.5600	1.5600	1.5600	-0.637%	1	464	-42.949%
2026-05-11	1.5500	1.5700	1.5400	1.5700	-1.875%	5	464	-43.312%
2026-04-30	1.7500	1.7500	1.6000	1.6000	+9.589%	8	461	-44.375%
2026-04-27	1.4700	1.4700	1.4500	1.4600	-5.195%	3	458	-39.041%
2026-04-22	1.5400	1.5400	1.5400	1.5400	-6.667%	14	459	-42.208%
2026-04-17	1.6500	1.6500	1.6500	1.6500	-11.290%	4	449	-46.061%
2026-04-16	1.8600	1.8600	1.8600	1.8600	+3.911%	4	445	-52.151%
2026-04-15	1.8500	1.8500	1.7900	1.7900	-15.566%	4	441	-50.279%
2026-04-14	2.1800	2.1800	2.1200	2.1200	-20.000%	2	442	-58.019%
2026-04-10	2.6500	2.6500	2.6500	2.6500	-1.852%	2	442	-66.415%
2026-04-09	2.7700	2.7700	2.7000	2.7000	-29.870%	11	440	-67.037%
2026-04-06	3.6500	3.8500	3.6500	3.8500	-1.282%	2	429	-76.883%
2026-04-01	3.9000	3.9000	3.9000	3.9000	-9.302%	10	430	-77.179%
2026-03-31	4.7100	4.7100	4.3000	4.3000	-21.245%	3	440	-79.302%
2026-03-30	5.4400	5.4600	5.2800	5.4600	+9.200%	25	439	-83.700%
2026-03-26	4.0000	5.0000	4.0000	5.0000	+41.243%	41	424	-82.200%
2026-03-24	3.5400	3.5400	3.5400	3.5400	+6.949%	1	385	-74.859%
2026-03-19	3.3100	3.3100	3.3100	3.3100	+3.438%	1	384	-73.112%
2026-03-18	2.9700	3.2000	2.9500	3.2000	+11.111%	11	383	-72.188%
2026-03-17	2.8800	2.8800	2.8800	2.8800	-4.950%	1	372	-69.097%
2026-03-16	3.0400	3.0400	3.0300	3.0300	-12.428%	24	373	-70.627%
2026-03-13	3.5000	3.5000	3.3600	3.4600	+11.974%	11	357	-74.277%
2026-03-09	3.4000	3.4000	3.0900	3.0900	+25.610%	2	346	-71.197%
2026-03-04	2.4600	2.4600	2.4600	2.4600	-0.806%	1	345	-63.821%
2026-02-25	2.5200	2.5200	2.4800	2.4800	-8.148%	51	295	-64.113%
2026-02-23	2.7000	2.7000	2.7000	2.7000	+13.445%	1	295	-67.037%
2026-02-20	2.3800	2.3800	2.3800	2.3800	-12.500%	1	296	-62.605%
2026-02-18	2.7100	2.7200	2.7100	2.7200	-0.730%	50	295	-67.279%
2026-02-17	2.8200	2.8200	2.7400	2.7400	+5.385%	30	245	-67.518%
2026-02-13	2.7500	2.8200	2.6000	2.6000	+3.586%	41	176	-65.769%
2026-02-09	2.5100	2.5100	2.5100	2.5100	+26.768%	1	176	-64.542%
2026-02-04	1.9800	1.9800	1.9800	1.9800	+23.750%	2	176	-55.051%
2026-02-02	1.6300	1.6300	1.6000	1.6000	-21.182%	61	178	-44.375%
2026-01-28	2.0300	2.0300	2.0300	2.0300	-13.248%	1	119	-56.158%
2026-01-26	2.3200	2.3600	2.3200	2.3400	-0.426%	20	119	-61.966%
2026-01-23	2.3500	2.3500	2.3500	2.3500	-14.545%	1	120	-62.128%
2026-01-14	2.7600	2.7900	2.7500	2.7500	+6.589%	15	119	-67.636%
2026-01-08	2.5800	2.5800	2.5800	2.5800	+6.612%	1	116	-65.504%
2026-01-02	2.4200	2.4200	2.4200	2.4200	-10.370%	1	116	-63.223%
2025-12-18	2.7000	2.7000	2.7000	2.7000	-15.888%	1	115	-67.037%
2025-12-09	3.2100	3.2100	3.2100	3.2100	+3.548%	2	115	-72.274%
2025-11-28	3.9500	3.9500	3.1000	3.1000	-17.333%	12	113	-71.290%
2025-11-25	3.7500	3.7500	3.7500	3.7500	0.000%	2	111	-76.267%
2025-11-24	3.7500	3.7500	3.7500	3.7500	-25.000%	1	109	-76.267%
2025-11-19	5.0000	5.0000	5.0000	5.0000	+16.279%	2	109	-82.200%
2025-11-07	3.9500	4.3000	3.9500	4.3000	+9.974%	51	107	-79.302%
2025-11-06	3.9800	3.9800	3.9000	3.9100	+2.895%	10	64	-77.238%
2025-11-04	3.8000	3.8000	3.8000	3.8000	+3.261%	3	69	-76.579%
2025-10-31	3.6800	3.6800	3.6800	3.6800	-4.416%	1	66	-75.815%
2025-10-30	3.6000	3.8500	3.6000	3.8500	+48.077%	2	66	-76.883%
2025-10-28	2.6000	2.6000	2.6000	2.6000	-5.797%	1	65	-65.769%
2025-10-23	2.8100	2.8200	2.7600	2.7600	-8.000%	8	65	-67.754%
2025-10-22	3.0000	3.0000	3.0000	3.0000	+11.524%	1	63	-70.333%
2025-09-16	2.6900	2.6900	2.6900	2.6900	-4.610%	1	63	-66.914%
2025-09-08	2.8200	2.8200	2.8200	2.8200	-7.541%	1	64	-68.440%
2025-08-19	3.0500	3.0500	3.0500	3.0500	+4.452%	5	63	-70.820%
2025-08-06	2.9200	2.9200	2.9200	2.9200	-26.076%	3	68	-69.521%
2025-07-16	3.9500	3.9500	3.9500	3.9500	+5.333%	1	68	-77.468%
2025-07-10	3.7500	3.7500	3.7500	3.7500	+4.167%	1	68	-76.267%
2025-07-09	3.5500	3.6000	3.5500	3.6000	-8.861%	2	68	-75.278%
2025-07-08	4.0000	4.0000	3.9500	3.9500	-7.494%	4	70	-77.468%
2025-07-02	4.1700	4.2700	4.1600	4.2700	+3.641%	4	71	-79.157%
2025-06-30	4.0600	4.1200	4.0600	4.1200	-5.287%	2	70	-78.398%
2025-06-27	4.2600	4.3500	4.2600	4.3500	-16.185%	2	69	-79.540%
2025-06-23	5.1900	5.1900	5.1900	5.1900	-7.321%	1	68	-82.852%
2025-06-20	5.6000	5.6000	5.6000	5.6000	+3.704%	2	67	-84.107%
2025-06-18	5.4000	5.4000	5.4000	5.4000	+1.887%	1	65	-83.519%
2025-06-17	5.3000	5.3000	5.3000	5.3000	-0.935%	1	65	-83.208%
2025-06-16	5.3300	5.3500	5.3000	5.3500	-23.022%	3	64	-83.364%
2025-05-12	6.9500	6.9500	6.9500	6.9500	-12.247%	2	62	-87.194%
2025-05-08	7.9200	7.9200	7.9200	7.9200	-11.011%	2	62	-88.763%
2025-05-06	8.9000	8.9000	8.9000	8.9000	+10.012%	2	60	-90.000%
2025-05-02	8.1000	8.1000	8.0900	8.0900	-8.277%	6	60	-88.999%
2025-05-01	9.0300	9.0300	8.8200	8.8200	-20.541%	10	63	-89.909%
2025-04-09	11.1000	11.1000	11.1000	11.1000	-26.000%	2	73	-91.982%
2025-04-07	15.0000	15.0000	15.0000	15.0000	-3.226%	1	75	-94.067%
2025-04-04	16.9000	16.9000	15.5000	15.5000	+34.783%	6	76	-94.258%
2025-04-03	12.4000	12.4000	11.4500	11.5000	+15.578%	4	77	-92.261%
2025-04-01	9.9500	9.9500	9.9500	9.9500	-1.485%	1	77	-91.055%
2025-03-31	10.7000	10.7000	10.1000	10.1000	+8.602%	11	78	-91.188%
2025-03-28	9.3000	9.3000	9.3000	9.3000	+22.047%	10	76	-90.430%
2025-03-25	7.6200	7.6200	7.6200	7.6200	-16.539%	1	71	-88.320%
2025-03-21	9.2000	9.2000	9.1300	9.1300	+1.897%	4	71	-90.252%
2025-03-20	8.9100	8.9600	8.9100	8.9600	-3.966%	5	69	-90.067%
2025-03-14	9.3300	9.3300	9.3300	9.3300	-4.308%	4	64	-90.461%
2025-03-13	9.7500	9.7500	9.7500	9.7500	-6.250%	5	61	-90.872%
2025-03-11	10.4000	10.4000	10.4000	10.4000	-0.478%	2	61	-91.442%
2025-03-10	10.3000	10.4500	10.3000	10.4500	+20.115%	12	63	-91.483%
2025-03-06	8.2000	8.7000	8.2000	8.7000	+4.819%	2	51	-89.770%
2025-03-04	8.3000	8.3000	8.3000	8.3000	+22.419%	1	51	-89.277%
2025-02-27	6.7800	6.7800	6.7800	6.7800	+4.308%	3	50	-86.873%
2025-02-25	6.1500	6.5000	6.1500	6.5000	+8.696%	2	46	-86.308%
2025-02-24	5.9800	5.9800	5.9800	5.9800	+6.786%	1	46	-85.117%
2025-02-20	5.6000	5.6000	5.6000	5.6000	+2.564%	2	45	-84.107%
2025-02-18	5.4200	5.4600	5.4100	5.4600	+7.059%	7	43	-83.700%
2025-02-14	5.1000	5.1000	5.1000	5.1000	-2.857%	2	51	-82.549%
2025-02-07	5.2500	5.2500	5.2500	5.2500	-17.969%	2	51	-83.048%
2025-01-29	6.4000	6.4000	6.4000	6.4000	-8.571%	2	50	-86.094%
2025-01-27	7.0000	7.0000	7.0000	7.0000	-17.647%	1	48	-87.286%
2025-01-14	8.5000	8.5000	8.5000	8.5000	0.000%	1	47	-89.529%
2025-01-10	8.3300	8.5000	8.3300	8.5000	+16.438%	4	46	-89.529%
2025-01-07	7.3000	7.3000	7.3000	7.3000	-8.750%	2	45	-87.808%
2025-01-02	7.8000	8.0000	7.8000	8.0000	-9.091%	4	43	-88.875%
2024-12-30	8.8000	8.8000	8.8000	8.8000	+0.571%	1	39	-89.886%
2024-12-27	8.2500	8.8000	8.2500	8.7500	+6.707%	8	38	-89.829%
2024-12-18	8.2000	8.2000	8.2000	8.2000	+5.128%	1	34	-89.146%
2024-12-17	7.8000	7.8000	7.8000	7.8000	+2.632%	1	33	-88.590%
2024-12-16	7.6000	7.6000	7.5000	7.6000	-1.299%	3	32	-88.289%
2024-12-13	7.5000	7.7000	7.5000	7.7000	0.000%	4	30	-88.442%
2024-12-10	7.7000	7.7000	7.7000	7.7000	-8.983%	1	29	-88.442%
2024-11-26	8.4600	8.4600	8.4600	8.4600	-4.407%	1	29	-89.480%
2024-11-25	8.8500	8.8500	8.8500	8.8500	-10.876%	1	30	-89.944%
2024-11-05	9.9300	9.9300	9.9300	9.9300	-3.592%	1	29	-91.037%
2024-11-01	10.3000	10.3000	10.3000	10.3000	+6.186%	2	29	-91.359%
2024-10-30	9.7000	9.7000	9.7000	9.7000	-11.577%	1	28	-90.825%
2024-10-25	10.9700	10.9700	10.9700	10.9700	-3.177%	2	29	-91.887%
2024-10-24	11.3300	11.3300	11.3300	11.3300	+0.711%	16	30	-92.145%
2024-10-23	11.2500	11.2500	11.2500	11.2500	+5.436%	1	46	-92.089%
2024-10-22	10.6700	10.6700	10.6700	10.6700	-1.204%	1	45	-91.659%
2024-10-21	10.8000	10.8000	10.8000	10.8000	-5.263%	2	46	-91.759%
2024-10-16	11.2300	11.4000	11.2300	11.4000	+2.151%	12	44	-92.193%
2024-10-15	11.1600	11.1600	11.1600	11.1600	+1.547%	1	42	-92.025%
2024-10-14	10.6400	10.9900	10.2500	10.9900	-2.484%	40	42	-91.902%
2024-10-09	11.2100	11.2700	11.2100	11.2700	+0.356%	15	68	-92.103%
2024-10-08	11.4000	11.5800	11.2300	11.2300	-2.855%	40	53	-92.075%
2024-10-07	11.2800	11.5600	11.2700	11.5600	+0.260%	10	13	-92.301%
2024-10-04	11.5200	11.5300	11.5200	11.5300	0.000%	6	3	-92.281%