Dark

META20270115P320
META Jan 15 2027 320.00 Put (META270115P00320000)
option OPRA

EOD

Jul 22, 2026

1.63-10.440%(-0.19)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.5800	1.6300	1.5800	1.6300	-10.440%	20	747	0.000%
2026-07-17	1.9000	1.9000	1.8200	1.8200	-8.543%	25	765	-10.440%
2026-07-14	1.9900	1.9900	1.9900	1.9900	+14.368%	3	751	-18.090%
2026-07-13	1.7400	1.7400	1.7400	1.7400	-5.946%	10	751	-6.322%
2026-07-10	1.8200	1.8500	1.8200	1.8500	-15.138%	39	751	-11.892%
2026-07-09	2.1000	2.1800	2.1000	2.1800	-6.034%	200	720	-25.229%
2026-07-02	2.2500	2.3200	2.2500	2.3200	-19.723%	21	569	-29.741%
2026-06-30	2.8400	2.9100	2.8000	2.8900	+2.482%	52	569	-43.599%
2026-06-29	2.8300	2.8300	2.8200	2.8200	+2.545%	2	573	-42.199%
2026-06-24	2.6200	2.7500	2.5500	2.7500	+6.178%	42	572	-40.727%
2026-06-23	2.5400	2.5900	2.5400	2.5900	+14.097%	46	572	-37.066%
2026-06-15	2.2700	2.2700	2.2700	2.2700	-25.574%	2	573	-28.194%
2026-06-11	3.0000	3.0500	3.0000	3.0500	+8.929%	10	573	-46.557%
2026-06-10	2.8000	2.8000	2.8000	2.8000	+3.704%	1	573	-41.786%
2026-06-09	2.7000	2.7000	2.7000	2.7000	+8.871%	1	573	-39.630%
2026-06-08	2.4600	2.4800	2.3700	2.4800	+39.326%	42	572	-34.274%
2026-06-04	1.7800	1.7800	1.7800	1.7800	-21.930%	1	569	-8.427%
2026-06-02	2.2800	2.2800	2.2800	2.2800	-0.870%	1	569	-28.509%
2026-06-01	2.3000	2.3000	2.3000	2.3000	+17.949%	1	569	-29.130%
2026-05-29	1.9800	1.9800	1.9500	1.9500	-1.515%	2	568	-16.410%
2026-05-28	1.9800	1.9800	1.9800	1.9800	-9.589%	3	569	-17.677%
2026-05-26	2.1800	2.2100	2.1800	2.1900	-7.595%	28	569	-25.571%
2026-05-21	2.4300	2.5300	2.3500	2.3700	-4.435%	41	555	-31.224%
2026-05-18	2.4800	2.4800	2.4800	2.4800	-3.876%	3	555	-34.274%
2026-05-15	2.5800	2.5800	2.5800	2.5800	+3.200%	2	554	-36.822%
2026-05-14	2.5000	2.5000	2.5000	2.5000	-2.344%	29	553	-34.800%
2026-05-13	2.5900	2.5900	2.5600	2.5600	-8.571%	3	553	-36.328%
2026-05-12	2.7200	2.8000	2.7200	2.8000	+6.061%	2	553	-41.786%
2026-05-11	2.7200	2.7600	2.6300	2.6400	0.000%	52	553	-38.258%
2026-05-08	2.6400	2.6400	2.6300	2.6400	+1.149%	121	554	-38.258%
2026-05-06	2.7400	2.7400	2.6100	2.6100	-3.690%	2	633	-37.548%
2026-05-05	2.7100	2.7600	2.7000	2.7100	-6.552%	7	633	-39.852%
2026-05-04	2.8500	2.9000	2.8500	2.9000	+3.571%	2	629	-43.793%
2026-05-01	2.8000	2.8000	2.8000	2.8000	+3.321%	1	627	-41.786%
2026-04-30	2.8500	2.8500	2.7100	2.7100	+9.717%	5	627	-39.852%
2026-04-28	2.5100	2.5100	2.3900	2.4700	-4.633%	62	623	-34.008%
2026-04-22	2.6000	2.6000	2.5900	2.5900	-2.632%	18	473	-37.066%
2026-04-21	2.6500	2.6600	2.6500	2.6600	-13.355%	2	484	-38.722%
2026-04-15	2.9900	3.0700	2.9900	3.0700	-31.473%	2	484	-46.906%
2026-04-10	4.4000	4.4800	4.4000	4.4800	-13.846%	16	484	-63.616%
2026-04-08	5.0200	5.2000	5.0200	5.2000	-22.388%	3	490	-68.654%
2026-04-07	6.7000	6.7000	6.7000	6.7000	+3.077%	2	491	-75.672%
2026-04-06	6.5000	6.5000	6.5000	6.5000	-13.333%	2	489	-74.923%
2026-04-02	7.2800	7.5000	7.2800	7.5000	+15.741%	3	493	-78.267%
2026-04-01	6.5400	6.5400	6.4800	6.4800	-18.491%	2	493	-74.846%
2026-03-31	7.8300	7.9500	7.8300	7.9500	-15.426%	3	494	-79.497%
2026-03-30	9.4000	9.4000	9.4000	9.4000	-5.051%	7	492	-82.660%
2026-03-27	9.2300	9.9000	9.2300	9.9000	+18.563%	24	492	-83.535%
2026-03-26	7.9000	8.3500	7.9000	8.3500	+57.547%	21	469	-80.479%
2026-03-23	5.4000	5.4000	5.3000	5.3000	-16.139%	7	468	-69.245%
2026-03-20	5.9400	6.3200	5.9400	6.3200	+13.874%	2	471	-74.209%
2026-03-19	5.5500	5.5500	5.5500	5.5500	+11.000%	1	470	-70.631%
2026-03-18	5.0000	5.0000	5.0000	5.0000	+1.010%	2	470	-67.400%
2026-03-16	4.8000	4.9500	4.8000	4.9500	-10.000%	4	470	-67.071%
2026-03-13	5.2500	5.5000	5.1500	5.5000	+26.437%	10	467	-70.364%
2026-03-11	4.3500	4.3500	4.3500	4.3500	+1.874%	55	463	-62.529%
2026-03-10	4.2700	4.2700	4.2700	4.2700	-15.109%	2	408	-61.827%
2026-03-09	5.2500	5.2500	5.0300	5.0300	+2.653%	7	406	-67.594%
2026-03-06	4.9000	4.9000	4.9000	4.9000	+10.860%	2	401	-66.735%
2026-02-23	4.3000	4.4200	4.2500	4.4200	+16.010%	7	399	-63.122%
2026-02-11	3.8000	3.8100	3.8000	3.8100	+4.670%	6	400	-57.218%
2026-02-10	3.5500	3.6400	3.5500	3.6400	0.000%	11	397	-55.220%
2026-02-09	3.6000	3.6500	3.6000	3.6400	-10.565%	10	397	-55.220%
2026-02-06	3.8400	4.0700	3.8400	4.0700	+33.443%	2	394	-59.951%
2026-02-03	3.0500	3.0500	3.0500	3.0500	+21.032%	1	394	-46.557%
2026-02-02	2.6200	2.6200	2.4900	2.5200	+6.329%	3	395	-35.317%
2026-01-29	2.5500	2.6000	2.3700	2.3700	-27.077%	5	394	-31.224%
2026-01-28	3.4500	3.4500	3.2500	3.2500	-5.797%	5	397	-49.846%
2026-01-27	3.4900	3.5300	3.4500	3.4500	-13.750%	64	393	-52.754%
2026-01-22	4.0000	4.0000	4.0000	4.0000	-15.966%	1	423	-59.250%
2026-01-20	4.6500	4.7600	4.6000	4.7600	+8.182%	17	423	-65.756%
2026-01-13	4.5000	4.5000	4.4000	4.4000	+11.392%	20	433	-62.955%
2026-01-12	3.9500	3.9500	3.9000	3.9500	+7.337%	83	433	-58.734%
2026-01-05	3.6800	3.6800	3.6800	3.6800	-2.387%	4	459	-55.707%
2025-12-30	3.7700	3.7700	3.7700	3.7700	-3.581%	3	459	-56.764%
2025-12-26	3.9100	3.9100	3.9100	3.9100	-15.914%	1	459	-58.312%
2025-12-17	4.6500	4.6500	4.6500	4.6500	-4.908%	1	458	-64.946%
2025-12-05	4.8900	4.8900	4.8900	4.8900	-6.857%	1	458	-66.667%
2025-12-03	5.2500	5.2500	5.2500	5.2500	-2.052%	2	459	-68.952%
2025-12-02	5.4000	5.4000	5.3600	5.3600	-11.842%	2	457	-69.590%
2025-11-11	6.0800	6.0800	6.0800	6.0800	+1.165%	1	456	-73.191%
2025-11-05	6.0100	6.0100	6.0100	6.0100	+3.621%	10	457	-72.879%
2025-11-03	5.8000	5.8000	5.8000	5.8000	-2.521%	1	458	-71.897%
2025-10-31	5.9500	5.9500	5.9500	5.9500	+11.423%	1	458	-72.605%
2025-10-30	5.6000	5.6000	5.3400	5.3400	-2.018%	11	458	-69.476%
2025-10-17	5.5500	5.5500	5.4500	5.4500	-4.553%	10	457	-70.092%
2025-10-14	5.6300	5.7100	5.6300	5.7100	+1.964%	2	457	-71.454%
2025-10-10	5.4000	5.6000	5.4000	5.6000	+6.667%	8	457	-70.893%
2025-10-07	5.2000	5.2500	5.2000	5.2500	+5.000%	3	462	-68.952%
2025-10-03	5.0000	5.0000	5.0000	5.0000	+1.010%	1	462	-67.400%
2025-10-01	4.9000	4.9500	4.9000	4.9500	+39.437%	3	461	-67.071%
2025-09-18	3.5000	3.5500	3.5000	3.5500	-15.476%	60	461	-54.085%
2025-09-10	4.2000	4.2000	4.1500	4.2000	-1.176%	157	404	-61.190%
2025-09-04	4.2500	4.2500	4.2500	4.2500	-4.494%	1	315	-61.647%
2025-08-25	4.4500	4.4500	4.4500	4.4500	-11.000%	1	315	-63.371%
2025-08-21	5.0000	5.0000	5.0000	5.0000	0.000%	1	315	-67.400%
2025-08-20	5.0000	5.0000	5.0000	5.0000	+44.928%	1	314	-67.400%
2025-07-31	3.3500	3.4500	3.3500	3.4500	-25.000%	3	314	-52.754%
2025-07-30	4.6000	4.6000	4.6000	4.6000	0.000%	1	317	-64.565%
2025-07-25	4.6000	4.6000	4.6000	4.6000	-16.515%	2	318	-64.565%
2025-07-18	5.5100	5.5100	5.5100	5.5100	-1.607%	4	318	-70.417%
2025-07-11	5.4500	5.6000	5.4500	5.6000	0.000%	3	318	-70.893%
2025-07-10	5.6000	5.6000	5.6000	5.6000	-6.667%	1	317	-70.893%
2025-07-08	6.0000	6.0000	6.0000	6.0000	-4.459%	1	317	-72.833%
2025-06-30	6.1800	6.2800	6.1800	6.2800	-4.414%	2	318	-74.045%
2025-06-27	6.4400	6.5700	6.4400	6.5700	-17.358%	2	318	-75.190%
2025-06-16	7.9500	7.9500	7.9500	7.9500	-5.357%	10	318	-79.497%
2025-06-11	8.2000	8.4000	8.2000	8.4000	+1.818%	27	318	-80.595%
2025-06-10	8.2500	8.2500	8.2500	8.2500	-1.786%	1	327	-80.242%
2025-06-06	8.4000	8.4000	8.4000	8.4000	-22.936%	8	328	-80.595%
2025-05-21	11.0000	11.0500	10.9000	10.9000	+14.136%	8	324	-85.046%
2025-05-13	9.5500	9.5500	9.5500	9.5500	-6.829%	2	321	-82.932%
2025-05-12	10.5000	10.5000	10.2500	10.2500	-21.456%	11	323	-84.098%
2025-05-06	13.0500	13.0500	13.0500	13.0500	+4.819%	10	323	-87.510%
2025-05-02	12.5000	12.5000	12.4500	12.4500	-7.778%	24	313	-86.908%
2025-05-01	13.1000	13.5000	13.1000	13.5000	-15.094%	25	325	-87.926%
2025-04-25	15.9000	15.9000	15.9000	15.9000	-9.143%	4	324	-89.748%
2025-04-24	17.5000	17.5000	17.5000	17.5000	-0.850%	1	322	-90.686%
2025-04-23	17.6500	17.6500	17.6500	17.6500	-20.887%	1	322	-90.765%
2025-04-22	22.3100	22.3100	22.3100	22.3100	+18.355%	2	321	-92.694%
2025-04-15	18.8500	18.8500	18.8500	18.8500	-6.914%	3	321	-91.353%
2025-04-08	20.4000	20.4000	20.2000	20.2500	-11.379%	78	321	-91.951%
2025-04-07	22.8500	22.8500	22.8500	22.8500	-2.766%	1	321	-92.867%
2025-04-04	24.0500	24.0500	23.5000	23.5000	+21.762%	10	320	-93.064%
2025-04-03	19.3000	19.3000	19.3000	19.3000	+13.529%	1	319	-91.554%
2025-03-31	17.0000	17.0000	17.0000	17.0000	+33.333%	5	319	-90.412%
2025-03-27	12.7500	12.7500	12.7500	12.7500	+4.508%	10	318	-87.216%
2025-03-24	12.3000	12.3000	12.2000	12.2000	-16.151%	2	318	-86.639%
2025-03-20	14.6500	14.6500	14.5500	14.5500	+0.345%	2	318	-88.797%
2025-03-19	14.6000	15.3000	14.5000	14.5000	-4.605%	127	317	-88.759%
2025-03-13	15.4000	15.4000	15.1700	15.2000	+1.333%	108	276	-89.276%
2025-03-11	15.0000	15.0000	15.0000	15.0000	+31.810%	1	276	-89.133%
2025-03-04	12.4500	12.8500	11.3800	11.3800	+13.800%	14	276	-85.677%
2025-02-25	10.0000	10.0000	10.0000	10.0000	+25.000%	1	275	-83.700%
2025-02-18	8.0000	8.0000	8.0000	8.0000	+8.108%	1	275	-79.625%
2025-02-14	7.4000	7.4000	7.3500	7.4000	-5.128%	8	271	-77.973%
2025-02-13	7.8000	7.8000	7.8000	7.8000	+1.299%	1	270	-79.103%
2025-02-12	7.7000	7.7000	7.7000	7.7000	0.000%	1	270	-78.831%
2025-02-07	7.6000	7.8000	7.6000	7.7000	-1.282%	6	269	-78.831%
2025-02-06	7.8000	7.8000	7.8000	7.8000	-1.887%	1	267	-79.103%
2025-01-30	8.0000	8.0000	7.9500	7.9500	-19.289%	2	267	-79.497%
2025-01-28	9.8500	9.8500	9.8500	9.8500	0.000%	1	267	-83.452%
2025-01-24	9.8500	9.9000	9.8500	9.8500	-7.944%	6	266	-83.452%
2025-01-22	10.7000	10.7000	10.7000	10.7000	-4.036%	10	265	-84.766%
2025-01-21	11.1500	11.1500	11.1500	11.1500	-7.469%	1	269	-85.381%
2025-01-08	12.0500	12.0500	12.0500	12.0500	+2.991%	1	269	-86.473%
2025-01-07	11.7900	11.7900	11.7000	11.7000	-8.949%	2	269	-86.068%
2025-01-02	12.8500	12.8500	12.8500	12.8500	+2.800%	10	267	-87.315%
2024-12-26	12.5000	12.5000	12.5000	12.5000	-4.580%	1	257	-86.960%
2024-12-23	13.1000	13.1000	13.1000	13.1000	-12.667%	5	256	-87.557%
2024-12-20	15.0000	15.0000	15.0000	15.0000	+30.435%	2	254	-89.133%
2024-12-18	11.5000	11.5000	11.5000	11.5000	0.000%	1	254	-85.826%
2024-12-13	11.2000	11.5000	11.2000	11.5000	+3.139%	4	253	-85.826%
2024-12-11	11.1500	11.1500	11.1500	11.1500	-7.315%	1	252	-85.381%
2024-12-04	11.4000	12.0300	11.4000	12.0300	-4.524%	3	252	-86.451%
2024-12-02	12.6000	12.6000	12.6000	12.6000	-3.077%	1	250	-87.063%
2024-11-26	13.0000	13.0000	13.0000	13.0000	-3.704%	1	250	-87.462%
2024-11-25	13.5000	13.5000	13.5000	13.5000	-3.433%	1	251	-87.926%
2024-11-19	13.9800	13.9800	13.9800	13.9800	-3.253%	1	251	-88.340%
2024-11-18	14.4500	14.4500	14.4500	14.4500	-3.667%	2	250	-88.720%
2024-11-15	14.4000	15.0000	14.4000	15.0000	+13.208%	4	248	-89.133%
2024-11-14	13.2500	13.2500	13.2500	13.2500	+6.855%	1	248	-87.698%
2024-11-08	12.9000	12.9000	12.4000	12.4000	-0.800%	6	247	-86.855%
2024-11-07	13.8000	13.8000	12.5000	12.5000	-15.541%	4	247	-86.960%
2024-11-05	14.8000	14.8000	14.8000	14.8000	-2.760%	2	244	-88.986%
2024-11-01	15.2200	15.2200	15.2200	15.2200	-6.049%	2	244	-89.290%
2024-10-28	16.0900	16.4000	16.0900	16.2000	-0.613%	90	243	-89.938%
2024-10-17	16.3000	16.3000	16.3000	16.3000	-2.395%	300	203	-90.000%
2024-10-07	16.7000	16.7000	16.7000	16.7000	-10.215%	2	3	-90.240%
2024-10-01	18.6000	18.6000	18.6000	18.6000	0.000%	1	1	-91.237%