Dark

META20270115P310
META Jan 15 2027 310.00 Put (META270115P00310000)
option OPRA

EOD

Jul 23, 2026

1.74+34.884%(+0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.7400	1.7400	1.7400	1.7400	+34.884%	2	540	0.000%
2026-07-22	1.2900	1.2900	1.2900	1.2900	+5.738%	1	540	+34.884%
2026-07-21	1.2500	1.3100	1.2200	1.2200	-24.691%	40	540	+42.623%
2026-07-17	1.6400	1.6400	1.6200	1.6200	+18.248%	21	538	+7.407%
2026-07-15	1.3700	1.3700	1.3700	1.3700	-13.836%	1	520	+27.007%
2026-07-14	1.5900	1.5900	1.5900	1.5900	-4.217%	1	520	+9.434%
2026-07-09	1.9500	2.0100	1.6600	1.6600	-12.169%	204	520	+4.819%
2026-07-08	1.8500	1.8900	1.8200	1.8900	+18.125%	6	370	-7.937%
2026-07-07	1.6000	1.6000	1.6000	1.6000	-18.782%	1	370	+8.750%
2026-07-01	1.9700	1.9700	1.9700	1.9700	-18.257%	1	370	-11.675%
2026-06-30	2.4900	2.5200	2.4100	2.4100	+5.240%	52	370	-27.801%
2026-06-29	2.2900	2.2900	2.2900	2.2900	-8.400%	10	370	-24.017%
2026-06-26	2.5000	2.5000	2.5000	2.5000	+12.108%	1	370	-30.400%
2026-06-23	2.2000	2.2800	2.1800	2.2300	+1.826%	48	370	-21.973%
2026-06-18	2.1900	2.1900	2.1900	2.1900	-6.809%	1	201	-20.548%
2026-06-17	2.3500	2.3500	2.3500	2.3500	+10.849%	200	201	-25.957%
2026-06-08	2.1400	2.1400	2.0600	2.1200	-3.636%	42	201	-17.925%
2026-06-05	1.7100	2.2100	1.7100	2.2000	+45.695%	50	198	-20.909%
2026-06-04	1.5100	1.5100	1.5100	1.5100	-20.106%	1	215	+15.232%
2026-06-02	1.6700	1.9900	1.6700	1.8900	+6.780%	6	216	-7.937%
2026-05-28	1.7000	1.8100	1.6800	1.7700	-6.349%	40	212	-1.695%
2026-05-27	1.8900	1.8900	1.8900	1.8900	-13.699%	1	218	-7.937%
2026-05-14	2.2500	2.2600	2.1500	2.1900	-4.367%	40	219	-20.548%
2026-05-13	2.2900	2.2900	2.2900	2.2900	-8.032%	1	235	-24.017%
2026-05-01	2.4900	2.4900	2.4900	2.4900	+7.328%	1	235	-30.120%
2026-04-30	2.3000	2.3200	2.3000	2.3200	+9.434%	150	235	-25.000%
2026-04-28	2.2200	2.2200	2.0900	2.1200	-1.395%	159	274	-17.925%
2026-04-27	2.1500	2.1500	2.1500	2.1500	-10.417%	30	160	-19.070%
2026-04-24	2.4000	2.4000	2.4000	2.4000	+4.348%	1	130	-27.500%
2026-04-22	2.3000	2.3000	2.3000	2.3000	-3.766%	1	129	-24.348%
2026-04-20	2.3800	2.3900	2.3800	2.3900	+5.286%	10	129	-27.197%
2026-04-17	2.2700	2.2700	2.2700	2.2700	-7.724%	1	132	-23.348%
2026-04-16	2.4600	2.5100	2.4600	2.4600	-8.550%	3	133	-29.268%
2026-04-15	2.6500	2.7100	2.6500	2.6900	-14.603%	4	133	-35.316%
2026-04-14	3.1500	3.1500	3.1500	3.1500	-31.522%	1	132	-44.762%
2026-04-08	4.3000	4.6000	4.1900	4.6000	-17.857%	4	131	-62.174%
2026-04-01	5.6000	5.6000	5.6000	5.6000	-8.943%	1	131	-68.929%
2026-03-31	6.2500	6.2500	6.1500	6.1500	-28.238%	2	130	-71.707%
2026-03-27	8.5000	8.5700	8.5000	8.5700	+15.034%	3	129	-79.697%
2026-03-26	6.1000	7.5000	6.0700	7.4500	+36.697%	114	126	-76.644%
2026-03-20	5.4000	5.4500	5.4000	5.4500	+7.921%	20	134	-68.073%
2026-03-13	5.0500	5.0500	5.0500	5.0500	+33.245%	1	149	-65.545%
2026-02-23	3.8000	3.8000	3.7900	3.7900	+26.333%	6	148	-54.090%
2026-02-05	3.0000	3.0000	3.0000	3.0000	0.000%	1	148	-42.000%
2026-02-04	2.8800	3.0000	2.8800	3.0000	+34.529%	4	147	-42.000%
2026-02-02	2.2400	2.2400	2.2200	2.2300	+1.364%	5	148	-21.973%
2026-01-29	2.2800	2.3300	2.2000	2.2000	-28.105%	9	147	-20.909%
2026-01-27	3.1000	3.1000	3.0600	3.0600	-7.553%	60	146	-43.137%
2026-01-26	3.4000	3.4000	3.3100	3.3100	-5.966%	17	178	-47.432%
2026-01-23	3.5200	3.5200	3.5200	3.5200	+0.285%	2	190	-50.568%
2026-01-22	3.9000	3.9000	3.5100	3.5100	-10.000%	2	189	-50.427%
2026-01-21	3.9500	3.9500	3.9000	3.9000	-7.143%	13	189	-55.385%
2026-01-20	4.2000	4.2000	4.2000	4.2000	+16.667%	6	176	-58.571%
2026-01-16	3.6000	3.6000	3.6000	3.6000	-7.692%	3	173	-51.667%
2026-01-15	3.9000	3.9000	3.9000	3.9000	-4.878%	5	173	-55.385%
2026-01-14	4.1000	4.1000	4.1000	4.1000	+15.493%	3	170	-57.561%
2026-01-02	3.5500	3.5500	3.5500	3.5500	+9.231%	2	167	-50.986%
2025-12-30	3.2500	3.2500	3.2500	3.2500	-23.888%	10	165	-46.462%
2025-12-09	4.2700	4.2700	4.2700	4.2700	-7.174%	1	155	-59.251%
2025-12-04	4.6000	4.6000	4.6000	4.6000	-5.155%	1	156	-62.174%
2025-12-02	4.8500	4.8500	4.8500	4.8500	+1.042%	1	156	-64.124%
2025-12-01	4.8000	4.8000	4.8000	4.8000	-4.000%	2	157	-63.750%
2025-11-28	5.0000	5.0000	5.0000	5.0000	+3.093%	5	155	-65.200%
2025-11-26	4.8500	4.8500	4.8500	4.8500	-8.835%	3	156	-64.124%
2025-11-25	5.3200	5.3200	5.3200	5.3200	-26.111%	2	156	-67.293%
2025-11-19	6.4800	7.2000	6.4800	7.2000	+25.436%	5	154	-75.833%
2025-11-07	5.7400	5.7400	5.7400	5.7400	+8.302%	1	154	-69.686%
2025-10-31	4.9000	5.3500	4.9000	5.3000	+1.533%	8	153	-67.170%
2025-10-30	5.2200	5.2200	5.2200	5.2200	+55.821%	1	151	-66.667%
2025-10-27	3.3500	3.3500	3.3500	3.3500	-10.428%	10	141	-48.060%
2025-10-24	3.8200	3.8200	3.7400	3.7400	-22.083%	20	141	-53.476%
2025-10-15	4.8000	4.8000	4.8000	4.8000	+2.128%	2	141	-63.750%
2025-10-10	4.7000	4.7000	4.7000	4.7000	+24.339%	3	139	-62.979%
2025-09-25	3.8500	3.8500	3.7800	3.7800	+3.562%	10	139	-53.968%
2025-09-23	3.6000	3.6500	3.5500	3.6500	+10.606%	13	139	-52.329%
2025-09-22	3.3000	3.3000	3.3000	3.3000	+4.762%	1	136	-47.273%
2025-09-18	3.1500	3.1500	3.1500	3.1500	-6.250%	50	135	-44.762%
2025-09-17	3.4500	3.5700	3.3600	3.3600	-4.000%	104	85	-48.214%
2025-09-16	3.5600	3.5600	3.5000	3.5000	-7.895%	50	108	-50.286%
2025-09-10	3.8000	3.8000	3.8000	3.8000	-1.299%	6	83	-54.211%
2025-09-09	3.8500	3.8500	3.8500	3.8500	-1.282%	50	83	-54.805%
2025-09-04	3.9000	3.9000	3.9000	3.9000	+23.810%	50	106	-55.385%
2025-07-31	3.1500	3.1500	3.1500	3.1500	-23.171%	45	84	-44.762%
2025-07-30	4.1500	4.1500	4.1000	4.1000	-1.205%	6	85	-57.561%
2025-07-29	4.1500	4.1500	4.1500	4.1500	+5.063%	1	87	-58.072%
2025-07-28	3.9600	3.9600	3.9500	3.9500	-21.782%	45	87	-55.949%
2025-07-10	5.0500	5.0500	5.0500	5.0500	-6.481%	1	42	-65.545%
2025-07-08	5.4500	5.4500	5.4000	5.4000	-2.703%	2	42	-67.778%
2025-07-03	5.5500	5.5500	5.5500	5.5500	-5.932%	1	42	-68.649%
2025-07-01	6.0000	6.0000	5.9000	5.9000	+2.431%	2	42	-70.508%
2025-06-30	5.6500	5.7600	5.6000	5.7600	-4.000%	3	40	-69.792%
2025-06-27	5.8600	6.0000	5.8600	6.0000	-37.695%	3	40	-71.000%
2025-05-22	9.6500	9.6500	9.6300	9.6300	+3.215%	4	40	-81.931%
2025-05-16	9.3300	9.3300	9.3300	9.3300	-41.688%	6	42	-81.350%
2025-04-24	16.0000	16.0000	16.0000	16.0000	0.000%	1	39	-89.125%
2025-04-23	16.0000	16.0000	16.0000	16.0000	-18.782%	1	39	-89.125%
2025-04-17	19.7000	19.7000	19.7000	19.7000	+1.026%	1	39	-91.168%
2025-04-16	19.5000	19.5000	19.5000	19.5000	+14.706%	2	39	-91.077%
2025-04-15	17.0000	17.0000	17.0000	17.0000	-0.293%	1	37	-89.765%
2025-04-10	17.0500	17.0500	17.0500	17.0500	-18.225%	1	37	-89.795%
2025-04-07	20.8500	20.8500	20.8500	20.8500	+102.821%	1	37	-91.655%
2025-03-25	10.2800	10.2800	10.2800	10.2800	-22.062%	3	37	-83.074%
2025-03-19	13.2500	13.2500	13.1900	13.1900	+13.025%	2	34	-86.808%
2025-03-06	10.5000	11.6700	10.5000	11.6700	+11.143%	22	33	-85.090%
2025-03-05	10.5000	10.5000	10.5000	10.5000	+11.702%	1	22	-83.429%
2025-02-27	9.4000	9.4000	9.4000	9.4000	+7.429%	1	22	-81.489%
2025-02-25	9.0000	9.1100	8.7500	8.7500	+15.132%	3	22	-80.114%
2025-02-20	7.6000	7.6000	7.6000	7.6000	+8.571%	1	21	-77.105%
2025-02-10	7.0000	7.0000	7.0000	7.0000	-1.408%	2	21	-75.143%
2025-02-06	7.1000	7.1000	7.1000	7.1000	-1.389%	1	20	-75.493%
2025-02-05	7.2000	7.2000	7.2000	7.2000	0.000%	1	19	-75.833%
2025-01-31	7.0000	7.2000	7.0000	7.2000	-5.263%	4	18	-75.833%
2025-01-30	7.4000	7.6000	7.4000	7.6000	-18.977%	4	18	-77.105%
2025-01-23	9.3800	9.3800	9.3800	9.3800	-11.925%	10	18	-81.450%
2025-01-17	10.6500	10.6500	10.6500	10.6500	-0.930%	2	22	-83.662%
2025-01-07	10.7500	10.7500	10.7500	10.7500	-3.240%	2	22	-83.814%
2025-01-03	11.1100	11.1100	11.1100	11.1100	+4.221%	2	20	-84.338%
2024-12-17	10.6600	10.6600	10.6600	10.6600	+3.495%	1	20	-83.677%
2024-12-16	10.3000	10.3000	10.3000	10.3000	-5.331%	1	19	-83.107%
2024-12-04	10.6000	10.8800	10.6000	10.8800	-1.982%	2	19	-84.007%
2024-12-02	11.1000	11.1000	11.1000	11.1000	-5.532%	1	19	-84.324%
2024-11-26	11.7500	11.7500	11.7500	11.7500	-6.968%	10	19	-85.191%
2024-11-19	12.6300	12.6300	12.6300	12.6300	+7.949%	1	9	-86.223%
2024-11-13	11.7000	11.7000	11.7000	11.7000	-4.098%	3	9	-85.128%
2024-11-08	12.2000	12.2000	12.2000	12.2000	-11.530%	4	6	-85.738%
2024-11-01	13.7900	13.7900	13.7900	13.7900	-3.566%	4	6	-87.382%
2024-10-28	14.3000	14.3000	14.3000	14.3000	+0.351%	1	4	-87.832%
2024-10-22	14.2500	14.2500	14.2500	14.2500	-8.005%	1	4	-87.789%
2024-10-10	15.2000	15.4900	15.2000	15.4900	+1.908%	2	4	-88.767%
2024-10-07	15.2000	15.2000	15.2000	15.2000	0.000%	2	2	-88.553%