Dark

META20270115P290
META Jan 15 2027 290.00 Put (META270115P00290000)
option OPRA

EOD

Sep 14, 2026

0.32000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.3200	0.3200	0.3200	0.3200	0.000%	1	346	0.000%
2026-09-10	0.3100	0.3200	0.3100	0.3200	-5.882%	2	345	0.000%
2026-09-03	0.3200	0.3400	0.3200	0.3400	0.000%	15	345	-5.882%
2026-09-02	0.4000	0.4000	0.3400	0.3400	-26.087%	3	335	-5.882%
2026-08-31	0.4400	0.4600	0.4400	0.4600	-2.128%	10	335	-30.435%
2026-08-14	0.5100	0.5100	0.4700	0.4700	-17.544%	6	333	-31.915%
2026-08-11	0.5700	0.5700	0.5700	0.5700	-14.925%	1	333	-43.860%
2026-08-07	0.7100	0.7100	0.6600	0.6700	-12.987%	14	333	-52.239%
2026-08-05	0.7600	0.7700	0.7600	0.7700	-26.667%	9	331	-58.442%
2026-07-31	1.0500	1.0500	1.0500	1.0500	-11.765%	4	331	-69.524%
2026-07-30	1.3000	1.3000	1.1900	1.1900	+15.534%	14	331	-73.109%
2026-07-27	0.9100	1.0300	0.9100	1.0300	-0.962%	3	326	-68.932%
2026-07-22	1.0400	1.0400	1.0400	1.0400	+6.122%	1	328	-69.231%
2026-07-20	0.9300	1.0200	0.9200	0.9800	-3.922%	50	327	-67.347%
2026-07-15	1.0200	1.0200	1.0200	1.0200	-10.526%	1	321	-68.627%
2026-07-14	1.1400	1.1400	1.1400	1.1400	-5.000%	10	322	-71.930%
2026-07-10	1.1900	1.2000	1.1700	1.2000	-0.826%	239	322	-73.333%
2026-07-07	1.2100	1.2100	1.2100	1.2100	+1.681%	1	321	-73.554%
2026-07-01	1.3100	1.3100	1.1900	1.1900	-33.889%	11	321	-73.109%
2026-06-30	1.8200	1.8200	1.8000	1.8000	+1.695%	19	311	-82.222%
2026-06-29	1.7700	1.7700	1.7700	1.7700	-3.279%	2	320	-81.921%
2026-06-25	1.8300	1.8400	1.8200	1.8300	+12.270%	40	320	-82.514%
2026-06-22	1.7000	1.7100	1.6300	1.6300	0.000%	41	322	-80.368%
2026-06-18	1.6300	1.6300	1.6300	1.6300	+5.161%	1	306	-80.368%
2026-06-17	1.5300	1.5500	1.5300	1.5500	-5.488%	15	306	-79.355%
2026-06-05	1.6200	1.6400	1.6100	1.6400	+20.588%	29	306	-80.488%
2026-06-02	1.3600	1.3600	1.3600	1.3600	+3.817%	25	303	-76.471%
2026-05-27	1.3100	1.3100	1.3100	1.3100	-19.632%	1	303	-75.573%
2026-05-18	1.8000	1.8200	1.6300	1.6300	-5.780%	42	303	-80.368%
2026-05-05	1.7300	1.7300	1.7300	1.7300	-4.420%	3	305	-81.503%
2026-05-01	1.7800	1.8100	1.7800	1.8100	0.000%	2	303	-82.320%
2026-04-21	1.8100	1.8100	1.8100	1.8100	-12.136%	1	303	-82.320%
2026-04-15	2.1000	2.1000	2.0600	2.0600	-11.588%	2	303	-84.466%
2026-04-14	2.3900	2.3900	2.3300	2.3300	-45.814%	30	303	-86.266%
2026-04-06	4.3000	4.3000	4.3000	4.3000	-12.245%	4	308	-92.558%
2026-04-02	4.9000	4.9000	4.9000	4.9000	+1.449%	18	312	-93.469%
2026-03-31	4.9000	4.9000	4.8300	4.8300	-25.116%	2	312	-93.375%
2026-03-27	6.4500	6.4500	6.4500	6.4500	+8.586%	2	310	-95.039%
2026-03-26	5.1500	5.9400	5.1500	5.9400	+72.174%	3	310	-94.613%
2026-03-16	3.4500	3.4500	3.4500	3.4500	-9.211%	10	309	-90.725%
2026-03-13	3.8000	3.8000	3.8000	3.8000	+27.946%	10	319	-91.579%
2026-02-25	2.9700	2.9700	2.9700	2.9700	+13.793%	1	319	-89.226%
2026-02-10	2.6100	2.6100	2.6100	2.6100	+53.529%	2	319	-87.739%
2026-01-29	1.8000	1.8000	1.7000	1.7000	-27.039%	2	319	-81.176%
2026-01-28	2.3800	2.3800	2.3300	2.3300	-27.188%	60	320	-86.266%
2026-01-20	3.3000	3.3000	3.1200	3.2000	-1.538%	6	302	-90.000%
2026-01-14	3.2500	3.2500	3.2500	3.2500	+25.000%	1	304	-90.154%
2025-12-31	2.6000	2.6000	2.6000	2.6000	-13.621%	1	303	-87.692%
2025-12-18	3.0100	3.0100	3.0100	3.0100	-3.834%	1	303	-89.369%
2025-12-16	3.1300	3.1300	3.1300	3.1300	-7.396%	4	303	-89.776%
2025-12-09	3.3800	3.3800	3.3800	3.3800	-36.226%	4	303	-90.533%
2025-11-18	5.3300	5.3300	5.3000	5.3000	+20.181%	4	299	-93.962%
2025-11-05	4.4100	4.4100	4.4100	4.4100	+2.558%	1	297	-92.744%
2025-11-04	4.3000	4.3000	4.3000	4.3000	+3.614%	1	298	-92.558%
2025-10-31	4.0300	4.1500	4.0300	4.1500	+10.667%	3	297	-92.289%
2025-10-30	3.7500	3.7500	3.7500	3.7500	+35.379%	20	297	-91.467%
2025-10-28	2.7700	2.7700	2.7700	2.7700	-2.465%	20	297	-88.448%
2025-10-27	2.8400	2.8400	2.8400	2.8400	+2.158%	20	306	-88.732%
2025-09-22	2.8200	2.8200	2.7800	2.7800	+4.906%	20	306	-88.489%
2025-09-19	2.6500	2.6500	2.6500	2.6500	-15.873%	1	306	-87.925%
2025-09-04	3.1500	3.1500	3.1500	3.1500	-4.545%	50	306	-89.841%
2025-08-27	3.3000	3.3000	3.3000	3.3000	+1.538%	10	306	-90.303%
2025-08-25	3.4000	3.4000	3.2500	3.2500	-0.612%	41	296	-90.154%
2025-07-25	3.2700	3.2700	3.2700	3.2700	-19.259%	1	280	-90.214%
2025-07-11	4.0500	4.0500	4.0500	4.0500	+3.846%	1	280	-92.099%
2025-07-10	3.9000	3.9000	3.9000	3.9000	-17.021%	2	280	-91.795%
2025-07-02	4.6200	4.7000	4.6200	4.7000	+1.512%	2	280	-93.191%
2025-06-30	4.5000	4.6300	4.5000	4.6300	-5.703%	2	281	-93.089%
2025-06-27	4.7400	4.9100	4.7400	4.9100	-1.800%	2	281	-93.483%
2025-06-26	5.0000	5.0000	5.0000	5.0000	-19.485%	1	280	-93.600%
2025-06-11	6.2100	6.2100	6.2100	6.2100	+0.812%	1	280	-94.847%
2025-06-06	6.2800	6.2800	6.1600	6.1600	-12.624%	36	280	-94.805%
2025-05-13	7.0500	7.0500	7.0500	7.0500	-25.554%	5	287	-95.461%
2025-05-09	9.4700	9.4700	9.4700	9.4700	-3.858%	50	287	-96.621%
2025-05-06	9.7100	9.8500	9.7100	9.8500	+6.949%	100	262	-96.751%
2025-05-05	9.2000	9.2100	9.2000	9.2100	-2.021%	125	162	-96.526%
2025-05-02	9.4000	9.4000	9.4000	9.4000	-49.051%	10	58	-96.596%
2025-04-21	18.0000	18.4500	18.0000	18.4500	+10.084%	23	58	-98.266%
2025-04-16	16.7600	16.7600	16.7600	16.7600	+16.794%	1	55	-98.091%
2025-04-14	14.3500	14.3500	14.3500	14.3500	-18.000%	4	54	-97.770%
2025-04-04	17.2000	17.5000	17.2000	17.5000	+21.443%	4	50	-98.171%
2025-04-03	14.4100	14.4100	14.4100	14.4100	+25.304%	1	52	-97.779%
2025-03-31	11.5000	11.5000	11.5000	11.5000	+3.884%	2	51	-97.217%
2025-03-28	11.1000	11.1000	11.0700	11.0700	+18.396%	16	53	-97.109%
2025-03-26	9.2400	9.4900	9.2100	9.3500	+8.847%	12	53	-96.578%
2025-03-25	8.6000	8.6000	8.5900	8.5900	-16.195%	2	54	-96.275%
2025-03-21	10.2000	10.2500	10.2000	10.2500	-6.818%	4	56	-96.878%
2025-03-18	11.2000	11.3000	11.0000	11.0000	+12.821%	15	54	-97.091%
2025-03-17	9.7500	9.7500	9.7500	9.7500	-3.465%	2	53	-96.718%
2025-03-12	10.3500	10.3500	10.1000	10.1000	-15.903%	6	53	-96.832%
2025-03-10	12.0100	12.0100	12.0100	12.0100	+24.456%	1	58	-97.336%
2025-03-06	9.6500	9.6500	9.6500	9.6500	+9.040%	3	58	-96.684%
2025-03-04	8.8500	8.8500	8.8500	8.8500	+21.233%	1	59	-96.384%
2025-02-25	7.0000	7.3000	7.0000	7.3000	+21.667%	6	59	-95.616%
2025-02-18	6.0000	6.0000	6.0000	6.0000	+7.143%	1	64	-94.667%
2025-02-14	5.6000	5.6000	5.6000	5.6000	-8.197%	2	65	-94.286%
2025-02-03	6.1000	6.1000	6.1000	6.1000	-1.929%	1	65	-94.754%
2025-01-30	5.6700	6.2200	5.6700	6.2200	-13.611%	29	64	-94.855%
2025-01-29	7.2000	7.2000	7.2000	7.2000	+0.699%	1	48	-95.556%
2025-01-28	7.1000	7.1500	7.1000	7.1500	+0.846%	2	47	-95.524%
2025-01-24	7.0900	7.0900	7.0900	7.0900	-18.971%	4	45	-95.487%
2025-01-15	8.7500	8.7500	8.7500	8.7500	-10.714%	1	45	-96.343%
2025-01-14	9.8100	9.8100	9.6200	9.8000	+5.376%	17	44	-96.735%
2024-12-23	9.3000	9.3000	9.3000	9.3000	-5.102%	1	32	-96.559%
2024-12-19	9.8000	9.8000	9.8000	9.8000	-3.922%	1	31	-96.735%
2024-12-18	10.2000	10.2000	10.2000	10.2000	+17.919%	1	32	-96.863%
2024-12-03	8.6500	8.6500	8.6500	8.6500	-2.809%	1	33	-96.301%
2024-12-02	8.9500	9.0000	8.9000	8.9000	-4.301%	23	33	-96.404%
2024-11-26	9.3000	9.3000	9.3000	9.3000	-4.615%	1	25	-96.559%
2024-11-25	9.7500	9.7500	9.7500	9.7500	-3.846%	1	26	-96.718%
2024-11-20	10.2700	10.2700	10.1400	10.1400	-3.429%	23	25	-96.844%
2024-11-18	10.5000	10.5000	10.5000	10.5000	+2.439%	2	40	-96.952%
2024-11-15	10.2500	10.2500	10.2500	10.2500	+7.330%	2	42	-96.878%
2024-11-14	9.5500	9.5500	9.5500	9.5500	+5.525%	10	41	-96.649%
2024-11-12	9.0500	9.0500	9.0500	9.0500	-2.162%	1	51	-96.464%
2024-11-07	9.2500	9.2500	9.2500	9.2500	-7.960%	1	52	-96.541%
2024-11-06	10.2000	10.2000	10.0500	10.0500	-3.920%	2	53	-96.816%
2024-11-05	10.5200	10.6000	10.4600	10.4600	-9.437%	9	53	-96.941%
2024-10-31	11.4500	11.5500	11.4000	11.5500	+8.962%	8	58	-97.229%
2024-10-30	10.6000	10.6000	10.6000	10.6000	-2.124%	2	51	-96.981%
2024-10-29	11.2000	11.2000	10.7700	10.8300	-8.298%	3	49	-97.045%
2024-10-28	11.8100	11.8100	11.8100	11.8100	-1.992%	2	52	-97.290%
2024-10-25	12.0500	12.0500	12.0500	12.0500	+1.261%	2	54	-97.344%
2024-10-22	11.9000	11.9000	11.9000	11.9000	-5.028%	1	53	-97.311%
2024-10-16	12.5300	12.5300	12.5300	12.5300	+3.213%	10	52	-97.446%
2024-10-14	11.7500	12.1400	11.4100	12.1400	-2.333%	40	42	-97.364%
2024-10-10	12.4300	12.4300	12.4300	12.4300	-0.080%	1	2	-97.426%
2024-10-09	12.4400	12.4400	12.4400	12.4400	0.000%	1	1	-97.428%