Dark

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

EOD

Sep 16, 2026

0.4200-8.696%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.4200	0.4200	0.4200	0.4200	-8.696%	2	797	0.000%
2026-09-14	0.4100	0.4600	0.4100	0.4600	+4.545%	2	797	-8.696%
2026-09-11	0.4400	0.4400	0.4400	0.4400	-2.222%	1	796	-4.545%
2026-09-09	0.5500	0.5500	0.4500	0.4500	-18.182%	17	796	-6.667%
2026-09-08	0.5600	0.5600	0.5500	0.5500	-1.786%	12	801	-23.636%
2026-09-04	0.5800	0.5800	0.4000	0.5600	+7.692%	13	802	-25.000%
2026-09-03	0.6700	0.6700	0.5200	0.5200	-35.000%	2	802	-19.231%
2026-09-01	0.7400	0.8000	0.7400	0.8000	+5.263%	2	802	-47.500%
2026-08-31	0.8300	0.8400	0.7600	0.7600	-3.797%	6	801	-44.737%
2026-08-28	0.8100	0.8100	0.7800	0.7900	-1.250%	5	802	-46.835%
2026-08-27	0.8400	0.8600	0.8000	0.8000	-10.112%	4	802	-47.500%
2026-08-26	1.1500	1.1500	0.8600	0.8900	-10.101%	5	801	-52.809%
2026-08-25	1.0600	1.0900	0.9900	0.9900	-16.102%	13	804	-57.576%
2026-08-24	1.2100	1.2100	1.1800	1.1800	-11.940%	2	802	-64.407%
2026-08-21	1.3200	1.3600	1.2100	1.3400	-10.667%	7	802	-68.657%
2026-08-20	1.4500	1.5300	1.3700	1.5000	+18.110%	38	798	-72.000%
2026-08-19	1.2700	1.2700	1.2700	1.2700	-8.633%	1	801	-66.929%
2026-08-18	1.3400	1.3900	1.3400	1.3900	+39.000%	2	802	-69.784%
2026-08-17	0.8800	1.0100	0.8800	1.0000	+4.167%	11	802	-58.000%
2026-08-13	0.9600	0.9600	0.9600	0.9600	-2.041%	7	799	-56.250%
2026-08-12	0.9800	0.9800	0.9800	0.9800	+13.953%	1	792	-57.143%
2026-08-11	0.8600	0.8600	0.8600	0.8600	-19.626%	2	793	-51.163%
2026-08-07	1.1700	1.2400	1.0700	1.0700	-13.008%	15	794	-60.748%
2026-08-06	1.2300	1.2300	1.2300	1.2300	+2.500%	2	792	-65.854%
2026-08-05	1.2000	1.2000	1.2000	1.2000	-9.774%	1	791	-65.000%
2026-08-04	1.3300	1.3300	1.2700	1.3300	-1.481%	10	791	-68.421%
2026-08-03	1.3300	1.3500	1.2800	1.3500	-25.414%	28	793	-68.889%
2026-07-31	1.8800	1.8900	1.8100	1.8100	-14.218%	8	817	-76.796%
2026-07-30	2.2800	2.3200	2.1100	2.1100	+32.704%	303	817	-80.095%
2026-07-29	1.5900	1.5900	1.5900	1.5900	+0.633%	20	745	-73.585%
2026-07-28	1.7000	1.7000	1.5600	1.5800	-3.659%	51	735	-73.418%
2026-07-27	1.5200	1.6400	1.5200	1.6400	+0.613%	4	746	-74.390%
2026-07-22	1.5800	1.6300	1.5800	1.6300	-10.440%	20	747	-74.233%
2026-07-17	1.9000	1.9000	1.8200	1.8200	-8.543%	25	765	-76.923%
2026-07-14	1.9900	1.9900	1.9900	1.9900	+14.368%	3	751	-78.894%
2026-07-13	1.7400	1.7400	1.7400	1.7400	-5.946%	10	751	-75.862%
2026-07-10	1.8200	1.8500	1.8200	1.8500	-15.138%	39	751	-77.297%
2026-07-09	2.1000	2.1800	2.1000	2.1800	-6.034%	200	720	-80.734%
2026-07-02	2.2500	2.3200	2.2500	2.3200	-19.723%	21	569	-81.897%
2026-06-30	2.8400	2.9100	2.8000	2.8900	+2.482%	52	569	-85.467%
2026-06-29	2.8300	2.8300	2.8200	2.8200	+2.545%	2	573	-85.106%
2026-06-24	2.6200	2.7500	2.5500	2.7500	+6.178%	42	572	-84.727%
2026-06-23	2.5400	2.5900	2.5400	2.5900	+14.097%	46	572	-83.784%
2026-06-15	2.2700	2.2700	2.2700	2.2700	-25.574%	2	573	-81.498%
2026-06-11	3.0000	3.0500	3.0000	3.0500	+8.929%	10	573	-86.230%
2026-06-10	2.8000	2.8000	2.8000	2.8000	+3.704%	1	573	-85.000%
2026-06-09	2.7000	2.7000	2.7000	2.7000	+8.871%	1	573	-84.444%
2026-06-08	2.4600	2.4800	2.3700	2.4800	+39.326%	42	572	-83.065%
2026-06-04	1.7800	1.7800	1.7800	1.7800	-21.930%	1	569	-76.404%
2026-06-02	2.2800	2.2800	2.2800	2.2800	-0.870%	1	569	-81.579%
2026-06-01	2.3000	2.3000	2.3000	2.3000	+17.949%	1	569	-81.739%
2026-05-29	1.9800	1.9800	1.9500	1.9500	-1.515%	2	568	-78.462%
2026-05-28	1.9800	1.9800	1.9800	1.9800	-9.589%	3	569	-78.788%
2026-05-26	2.1800	2.2100	2.1800	2.1900	-7.595%	28	569	-80.822%
2026-05-21	2.4300	2.5300	2.3500	2.3700	-4.435%	41	555	-82.278%
2026-05-18	2.4800	2.4800	2.4800	2.4800	-3.876%	3	555	-83.065%
2026-05-15	2.5800	2.5800	2.5800	2.5800	+3.200%	2	554	-83.721%
2026-05-14	2.5000	2.5000	2.5000	2.5000	-2.344%	29	553	-83.200%
2026-05-13	2.5900	2.5900	2.5600	2.5600	-8.571%	3	553	-83.594%
2026-05-12	2.7200	2.8000	2.7200	2.8000	+6.061%	2	553	-85.000%
2026-05-11	2.7200	2.7600	2.6300	2.6400	0.000%	52	553	-84.091%
2026-05-08	2.6400	2.6400	2.6300	2.6400	+1.149%	121	554	-84.091%
2026-05-06	2.7400	2.7400	2.6100	2.6100	-3.690%	2	633	-83.908%
2026-05-05	2.7100	2.7600	2.7000	2.7100	-6.552%	7	633	-84.502%
2026-05-04	2.8500	2.9000	2.8500	2.9000	+3.571%	2	629	-85.517%
2026-05-01	2.8000	2.8000	2.8000	2.8000	+3.321%	1	627	-85.000%
2026-04-30	2.8500	2.8500	2.7100	2.7100	+9.717%	5	627	-84.502%
2026-04-28	2.5100	2.5100	2.3900	2.4700	-4.633%	62	623	-82.996%
2026-04-22	2.6000	2.6000	2.5900	2.5900	-2.632%	18	473	-83.784%
2026-04-21	2.6500	2.6600	2.6500	2.6600	-13.355%	2	484	-84.211%
2026-04-15	2.9900	3.0700	2.9900	3.0700	-31.473%	2	484	-86.319%
2026-04-10	4.4000	4.4800	4.4000	4.4800	-13.846%	16	484	-90.625%
2026-04-08	5.0200	5.2000	5.0200	5.2000	-22.388%	3	490	-91.923%
2026-04-07	6.7000	6.7000	6.7000	6.7000	+3.077%	2	491	-93.731%
2026-04-06	6.5000	6.5000	6.5000	6.5000	-13.333%	2	489	-93.538%
2026-04-02	7.2800	7.5000	7.2800	7.5000	+15.741%	3	493	-94.400%
2026-04-01	6.5400	6.5400	6.4800	6.4800	-18.491%	2	493	-93.519%
2026-03-31	7.8300	7.9500	7.8300	7.9500	-15.426%	3	494	-94.717%
2026-03-30	9.4000	9.4000	9.4000	9.4000	-5.051%	7	492	-95.532%
2026-03-27	9.2300	9.9000	9.2300	9.9000	+18.563%	24	492	-95.758%
2026-03-26	7.9000	8.3500	7.9000	8.3500	+57.547%	21	469	-94.970%
2026-03-23	5.4000	5.4000	5.3000	5.3000	-16.139%	7	468	-92.075%
2026-03-20	5.9400	6.3200	5.9400	6.3200	+13.874%	2	471	-93.354%
2026-03-19	5.5500	5.5500	5.5500	5.5500	+11.000%	1	470	-92.432%
2026-03-18	5.0000	5.0000	5.0000	5.0000	+1.010%	2	470	-91.600%
2026-03-16	4.8000	4.9500	4.8000	4.9500	-10.000%	4	470	-91.515%
2026-03-13	5.2500	5.5000	5.1500	5.5000	+26.437%	10	467	-92.364%
2026-03-11	4.3500	4.3500	4.3500	4.3500	+1.874%	55	463	-90.345%
2026-03-10	4.2700	4.2700	4.2700	4.2700	-15.109%	2	408	-90.164%
2026-03-09	5.2500	5.2500	5.0300	5.0300	+2.653%	7	406	-91.650%
2026-03-06	4.9000	4.9000	4.9000	4.9000	+10.860%	2	401	-91.429%
2026-02-23	4.3000	4.4200	4.2500	4.4200	+16.010%	7	399	-90.498%
2026-02-11	3.8000	3.8100	3.8000	3.8100	+4.670%	6	400	-88.976%
2026-02-10	3.5500	3.6400	3.5500	3.6400	0.000%	11	397	-88.462%
2026-02-09	3.6000	3.6500	3.6000	3.6400	-10.565%	10	397	-88.462%
2026-02-06	3.8400	4.0700	3.8400	4.0700	+33.443%	2	394	-89.681%
2026-02-03	3.0500	3.0500	3.0500	3.0500	+21.032%	1	394	-86.230%
2026-02-02	2.6200	2.6200	2.4900	2.5200	+6.329%	3	395	-83.333%
2026-01-29	2.5500	2.6000	2.3700	2.3700	-27.077%	5	394	-82.278%
2026-01-28	3.4500	3.4500	3.2500	3.2500	-5.797%	5	397	-87.077%
2026-01-27	3.4900	3.5300	3.4500	3.4500	-13.750%	64	393	-87.826%
2026-01-22	4.0000	4.0000	4.0000	4.0000	-15.966%	1	423	-89.500%
2026-01-20	4.6500	4.7600	4.6000	4.7600	+8.182%	17	423	-91.176%
2026-01-13	4.5000	4.5000	4.4000	4.4000	+11.392%	20	433	-90.455%
2026-01-12	3.9500	3.9500	3.9000	3.9500	+7.337%	83	433	-89.367%
2026-01-05	3.6800	3.6800	3.6800	3.6800	-2.387%	4	459	-88.587%
2025-12-30	3.7700	3.7700	3.7700	3.7700	-3.581%	3	459	-88.859%
2025-12-26	3.9100	3.9100	3.9100	3.9100	-15.914%	1	459	-89.258%
2025-12-17	4.6500	4.6500	4.6500	4.6500	-4.908%	1	458	-90.968%
2025-12-05	4.8900	4.8900	4.8900	4.8900	-6.857%	1	458	-91.411%
2025-12-03	5.2500	5.2500	5.2500	5.2500	-2.052%	2	459	-92.000%
2025-12-02	5.4000	5.4000	5.3600	5.3600	-11.842%	2	457	-92.164%
2025-11-11	6.0800	6.0800	6.0800	6.0800	+1.165%	1	456	-93.092%
2025-11-05	6.0100	6.0100	6.0100	6.0100	+3.621%	10	457	-93.012%
2025-11-03	5.8000	5.8000	5.8000	5.8000	-2.521%	1	458	-92.759%
2025-10-31	5.9500	5.9500	5.9500	5.9500	+11.423%	1	458	-92.941%
2025-10-30	5.6000	5.6000	5.3400	5.3400	-2.018%	11	458	-92.135%
2025-10-17	5.5500	5.5500	5.4500	5.4500	-4.553%	10	457	-92.294%
2025-10-14	5.6300	5.7100	5.6300	5.7100	+1.964%	2	457	-92.644%
2025-10-10	5.4000	5.6000	5.4000	5.6000	+6.667%	8	457	-92.500%
2025-10-07	5.2000	5.2500	5.2000	5.2500	+5.000%	3	462	-92.000%
2025-10-03	5.0000	5.0000	5.0000	5.0000	+1.010%	1	462	-91.600%
2025-10-01	4.9000	4.9500	4.9000	4.9500	+39.437%	3	461	-91.515%
2025-09-18	3.5000	3.5500	3.5000	3.5500	-15.476%	60	461	-88.169%
2025-09-10	4.2000	4.2000	4.1500	4.2000	-1.176%	157	404	-90.000%
2025-09-04	4.2500	4.2500	4.2500	4.2500	-4.494%	1	315	-90.118%
2025-08-25	4.4500	4.4500	4.4500	4.4500	-11.000%	1	315	-90.562%
2025-08-21	5.0000	5.0000	5.0000	5.0000	0.000%	1	315	-91.600%
2025-08-20	5.0000	5.0000	5.0000	5.0000	+44.928%	1	314	-91.600%
2025-07-31	3.3500	3.4500	3.3500	3.4500	-25.000%	3	314	-87.826%
2025-07-30	4.6000	4.6000	4.6000	4.6000	0.000%	1	317	-90.870%
2025-07-25	4.6000	4.6000	4.6000	4.6000	-16.515%	2	318	-90.870%
2025-07-18	5.5100	5.5100	5.5100	5.5100	-1.607%	4	318	-92.377%
2025-07-11	5.4500	5.6000	5.4500	5.6000	0.000%	3	318	-92.500%
2025-07-10	5.6000	5.6000	5.6000	5.6000	-6.667%	1	317	-92.500%
2025-07-08	6.0000	6.0000	6.0000	6.0000	-4.459%	1	317	-93.000%
2025-06-30	6.1800	6.2800	6.1800	6.2800	-4.414%	2	318	-93.312%
2025-06-27	6.4400	6.5700	6.4400	6.5700	-17.358%	2	318	-93.607%
2025-06-16	7.9500	7.9500	7.9500	7.9500	-5.357%	10	318	-94.717%
2025-06-11	8.2000	8.4000	8.2000	8.4000	+1.818%	27	318	-95.000%
2025-06-10	8.2500	8.2500	8.2500	8.2500	-1.786%	1	327	-94.909%
2025-06-06	8.4000	8.4000	8.4000	8.4000	-22.936%	8	328	-95.000%
2025-05-21	11.0000	11.0500	10.9000	10.9000	+14.136%	8	324	-96.147%
2025-05-13	9.5500	9.5500	9.5500	9.5500	-6.829%	2	321	-95.602%
2025-05-12	10.5000	10.5000	10.2500	10.2500	-21.456%	11	323	-95.902%
2025-05-06	13.0500	13.0500	13.0500	13.0500	+4.819%	10	323	-96.782%
2025-05-02	12.5000	12.5000	12.4500	12.4500	-7.778%	24	313	-96.627%
2025-05-01	13.1000	13.5000	13.1000	13.5000	-15.094%	25	325	-96.889%
2025-04-25	15.9000	15.9000	15.9000	15.9000	-9.143%	4	324	-97.358%
2025-04-24	17.5000	17.5000	17.5000	17.5000	-0.850%	1	322	-97.600%
2025-04-23	17.6500	17.6500	17.6500	17.6500	-20.887%	1	322	-97.620%
2025-04-22	22.3100	22.3100	22.3100	22.3100	+18.355%	2	321	-98.117%
2025-04-15	18.8500	18.8500	18.8500	18.8500	-6.914%	3	321	-97.772%
2025-04-08	20.4000	20.4000	20.2000	20.2500	-11.379%	78	321	-97.926%
2025-04-07	22.8500	22.8500	22.8500	22.8500	-2.766%	1	321	-98.162%
2025-04-04	24.0500	24.0500	23.5000	23.5000	+21.762%	10	320	-98.213%
2025-04-03	19.3000	19.3000	19.3000	19.3000	+13.529%	1	319	-97.824%
2025-03-31	17.0000	17.0000	17.0000	17.0000	+33.333%	5	319	-97.529%
2025-03-27	12.7500	12.7500	12.7500	12.7500	+4.508%	10	318	-96.706%
2025-03-24	12.3000	12.3000	12.2000	12.2000	-16.151%	2	318	-96.557%
2025-03-20	14.6500	14.6500	14.5500	14.5500	+0.345%	2	318	-97.113%
2025-03-19	14.6000	15.3000	14.5000	14.5000	-4.605%	127	317	-97.103%
2025-03-13	15.4000	15.4000	15.1700	15.2000	+1.333%	108	276	-97.237%
2025-03-11	15.0000	15.0000	15.0000	15.0000	+31.810%	1	276	-97.200%
2025-03-04	12.4500	12.8500	11.3800	11.3800	+13.800%	14	276	-96.309%
2025-02-25	10.0000	10.0000	10.0000	10.0000	+25.000%	1	275	-95.800%
2025-02-18	8.0000	8.0000	8.0000	8.0000	+8.108%	1	275	-94.750%
2025-02-14	7.4000	7.4000	7.3500	7.4000	-5.128%	8	271	-94.324%
2025-02-13	7.8000	7.8000	7.8000	7.8000	+1.299%	1	270	-94.615%
2025-02-12	7.7000	7.7000	7.7000	7.7000	0.000%	1	270	-94.545%
2025-02-07	7.6000	7.8000	7.6000	7.7000	-1.282%	6	269	-94.545%
2025-02-06	7.8000	7.8000	7.8000	7.8000	-1.887%	1	267	-94.615%
2025-01-30	8.0000	8.0000	7.9500	7.9500	-19.289%	2	267	-94.717%
2025-01-28	9.8500	9.8500	9.8500	9.8500	0.000%	1	267	-95.736%
2025-01-24	9.8500	9.9000	9.8500	9.8500	-7.944%	6	266	-95.736%
2025-01-22	10.7000	10.7000	10.7000	10.7000	-4.036%	10	265	-96.075%
2025-01-21	11.1500	11.1500	11.1500	11.1500	-7.469%	1	269	-96.233%
2025-01-08	12.0500	12.0500	12.0500	12.0500	+2.991%	1	269	-96.515%
2025-01-07	11.7900	11.7900	11.7000	11.7000	-8.949%	2	269	-96.410%
2025-01-02	12.8500	12.8500	12.8500	12.8500	+2.800%	10	267	-96.732%
2024-12-26	12.5000	12.5000	12.5000	12.5000	-4.580%	1	257	-96.640%
2024-12-23	13.1000	13.1000	13.1000	13.1000	-12.667%	5	256	-96.794%
2024-12-20	15.0000	15.0000	15.0000	15.0000	+30.435%	2	254	-97.200%
2024-12-18	11.5000	11.5000	11.5000	11.5000	0.000%	1	254	-96.348%
2024-12-13	11.2000	11.5000	11.2000	11.5000	+3.139%	4	253	-96.348%
2024-12-11	11.1500	11.1500	11.1500	11.1500	-7.315%	1	252	-96.233%
2024-12-04	11.4000	12.0300	11.4000	12.0300	-4.524%	3	252	-96.509%
2024-12-02	12.6000	12.6000	12.6000	12.6000	-3.077%	1	250	-96.667%
2024-11-26	13.0000	13.0000	13.0000	13.0000	-3.704%	1	250	-96.769%
2024-11-25	13.5000	13.5000	13.5000	13.5000	-3.433%	1	251	-96.889%
2024-11-19	13.9800	13.9800	13.9800	13.9800	-3.253%	1	251	-96.996%
2024-11-18	14.4500	14.4500	14.4500	14.4500	-3.667%	2	250	-97.093%
2024-11-15	14.4000	15.0000	14.4000	15.0000	+13.208%	4	248	-97.200%
2024-11-14	13.2500	13.2500	13.2500	13.2500	+6.855%	1	248	-96.830%
2024-11-08	12.9000	12.9000	12.4000	12.4000	-0.800%	6	247	-96.613%
2024-11-07	13.8000	13.8000	12.5000	12.5000	-15.541%	4	247	-96.640%
2024-11-05	14.8000	14.8000	14.8000	14.8000	-2.760%	2	244	-97.162%
2024-11-01	15.2200	15.2200	15.2200	15.2200	-6.049%	2	244	-97.240%
2024-10-28	16.0900	16.4000	16.0900	16.2000	-0.613%	90	243	-97.407%
2024-10-17	16.3000	16.3000	16.3000	16.3000	-2.395%	300	203	-97.423%
2024-10-07	16.7000	16.7000	16.7000	16.7000	-10.215%	2	3	-97.485%
2024-10-01	18.6000	18.6000	18.6000	18.6000	0.000%	1	1	-97.742%