Dark

META20270115P330
META Jan 15 2027 330.00 Put (META270115P00330000)
option OPRA

EOD

Sep 17, 2026

0.4400-6.383%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4400	0.4400	0.4400	0.4400	-6.383%	1	512	0.000%
2026-09-15	0.4700	0.4700	0.4700	0.4700	-16.071%	2	513	-6.383%
2026-09-09	0.5600	0.5600	0.5400	0.5600	-39.130%	102	511	-21.429%
2026-09-01	0.9200	0.9200	0.9200	0.9200	-14.019%	1	511	-52.174%
2026-08-26	1.1000	1.1000	1.0700	1.0700	-15.748%	2	512	-58.879%
2026-08-25	1.2700	1.2700	1.2700	1.2700	-7.971%	1	512	-65.354%
2026-08-24	1.3800	1.3800	1.3800	1.3800	-7.383%	1	512	-68.116%
2026-08-21	1.5000	1.5000	1.4900	1.4900	-19.459%	2	511	-70.470%
2026-08-20	1.7100	1.9100	1.7000	1.8500	+20.130%	58	510	-76.216%
2026-08-19	1.5600	1.5600	1.5400	1.5400	-13.483%	2	510	-71.429%
2026-08-18	1.5200	1.7800	1.5200	1.7800	+44.715%	2	509	-75.281%
2026-08-12	1.2300	1.2300	1.2300	1.2300	+2.500%	2	508	-64.228%
2026-08-10	1.2000	1.2000	1.2000	1.2000	-14.286%	1	508	-63.333%
2026-08-07	1.4500	1.4600	1.4000	1.4000	-11.950%	17	509	-68.571%
2026-08-05	1.5900	1.5900	1.5900	1.5900	-3.049%	1	508	-72.327%
2026-08-04	1.6400	1.6400	1.6400	1.6400	-27.111%	1	508	-73.171%
2026-07-31	2.1500	2.2700	2.1500	2.2500	-18.182%	10	508	-80.444%
2026-07-30	2.7500	2.7500	2.7500	2.7500	+48.649%	1	507	-84.000%
2026-07-28	1.8500	1.8500	1.8500	1.8500	+2.778%	1	506	-76.216%
2026-07-27	1.8300	1.8300	1.8000	1.8000	-5.263%	2	506	-75.556%
2026-07-22	1.8900	1.9000	1.8900	1.9000	-6.404%	2	508	-76.842%
2026-07-20	2.5600	2.5600	2.0300	2.0300	-8.145%	6	507	-78.325%
2026-07-17	2.2100	2.2100	2.2100	2.2100	+2.315%	1	507	-80.090%
2026-07-14	2.2200	2.2200	2.1600	2.1600	+0.465%	5	507	-79.630%
2026-07-10	2.0600	2.1500	1.9800	2.1500	-14.343%	211	506	-79.535%
2026-07-08	2.4000	2.5100	2.4000	2.5100	+4.149%	11	313	-82.470%
2026-07-02	2.4000	2.4100	2.4000	2.4100	+3.879%	7	307	-81.743%
2026-07-01	2.3500	2.3500	2.3200	2.3200	-28.615%	140	307	-81.034%
2026-06-30	3.3000	3.3000	3.1500	3.2500	-10.959%	7	429	-86.462%
2026-06-25	3.6500	3.6500	3.6500	3.6500	+19.281%	34	429	-87.945%
2026-06-24	2.9900	3.0700	2.9900	3.0600	-4.375%	40	443	-85.621%
2026-06-22	3.2000	3.2000	3.2000	3.2000	+11.498%	1	445	-86.250%
2026-06-17	2.8700	2.8700	2.8700	2.8700	-14.328%	100	383	-84.669%
2026-06-12	3.3500	3.3500	3.3500	3.3500	+11.667%	5	383	-86.866%
2026-06-05	3.0000	3.0000	2.9700	3.0000	+11.524%	21	383	-85.333%
2026-06-02	2.6900	2.6900	2.6900	2.6900	+19.027%	2	378	-83.643%
2026-05-29	2.2600	2.2600	2.2600	2.2600	-2.165%	50	378	-80.531%
2026-05-28	2.3100	2.3100	2.3100	2.3100	-7.968%	20	389	-80.952%
2026-05-26	2.5800	2.6100	2.4400	2.5100	-9.712%	40	389	-82.470%
2026-05-21	2.7700	2.8100	2.7600	2.7800	-9.446%	40	369	-84.173%
2026-05-11	3.1000	3.1100	3.0300	3.0700	+3.020%	50	367	-85.668%
2026-05-07	2.9800	2.9800	2.9800	2.9800	-1.325%	1	368	-85.235%
2026-05-06	2.9900	3.0200	2.9700	3.0200	-2.581%	10	368	-85.430%
2026-05-05	3.1000	3.1000	3.1000	3.1000	-4.615%	2	363	-85.806%
2026-05-01	3.1600	3.2500	3.1600	3.2500	0.000%	3	360	-86.462%
2026-04-30	3.3400	3.3400	3.2500	3.2500	+10.922%	4	360	-86.462%
2026-04-28	2.9300	2.9300	2.9300	2.9300	+0.342%	2	360	-84.983%
2026-04-27	2.9200	2.9200	2.9200	2.9200	-2.667%	1	361	-84.932%
2026-04-22	3.0000	3.0000	3.0000	3.0000	-7.692%	3	361	-85.333%
2026-04-16	3.1000	3.2500	3.1000	3.2500	-5.797%	14	364	-86.462%
2026-04-15	3.3800	3.4500	3.3800	3.4500	-31.000%	2	354	-87.246%
2026-04-10	5.0000	5.0000	5.0000	5.0000	-5.660%	3	354	-91.200%
2026-04-09	5.0700	5.3000	5.0400	5.3000	-8.621%	20	357	-91.698%
2026-04-08	5.5000	5.8000	5.5000	5.8000	-21.622%	3	349	-92.414%
2026-04-01	7.0000	7.4000	7.0000	7.4000	-29.858%	2	349	-94.054%
2026-03-30	10.2500	10.5500	10.2500	10.5500	-8.895%	7	350	-95.829%
2026-03-27	11.0000	11.5800	11.0000	11.5800	+13.529%	4	351	-96.200%
2026-03-26	10.2000	10.2000	10.2000	10.2000	+40.690%	2	350	-95.686%
2026-03-20	7.0500	7.2500	7.0500	7.2500	+28.319%	4	350	-93.931%
2026-03-16	5.6500	5.6500	5.6500	5.6500	-5.833%	1	353	-92.212%
2026-03-13	5.8500	6.0000	5.8500	6.0000	+34.228%	2	353	-92.667%
2026-02-25	4.4700	4.4700	4.4700	4.4700	+0.449%	1	353	-90.157%
2026-02-20	4.4500	4.4500	4.4500	4.4500	-11.881%	6	353	-90.112%
2026-02-18	5.0500	5.0500	5.0500	5.0500	+2.227%	3	356	-91.287%
2026-02-17	4.9400	4.9400	4.9400	4.9400	+14.884%	1	353	-91.093%
2026-02-11	4.3000	4.3000	4.3000	4.3000	-3.803%	2	353	-89.767%
2026-02-06	4.4700	4.4700	4.4700	4.4700	+20.811%	1	353	-90.157%
2026-02-04	3.5700	3.7500	3.5700	3.7000	+27.148%	23	352	-88.108%
2026-02-02	2.8700	2.9100	2.8700	2.9100	+0.345%	2	367	-84.880%
2026-01-30	2.7600	2.9000	2.7600	2.9000	+3.571%	6	366	-84.828%
2026-01-29	2.8000	2.8000	2.8000	2.8000	-34.118%	1	366	-84.286%
2026-01-26	4.3000	4.3000	4.2500	4.2500	-3.628%	10	365	-89.647%
2026-01-23	4.3500	4.4100	4.3500	4.4100	-3.077%	15	365	-90.023%
2026-01-22	4.5500	4.5500	4.5500	4.5500	-10.256%	4	360	-90.330%
2026-01-21	5.0700	5.0700	5.0700	5.0700	-3.429%	40	356	-91.321%
2026-01-20	5.0000	5.2500	5.0000	5.2500	+11.702%	6	356	-91.619%
2026-01-16	4.7100	4.7100	4.7000	4.7000	-12.150%	11	363	-90.638%
2026-01-14	5.3200	5.3500	5.3200	5.3500	+5.941%	3	363	-91.776%
2026-01-13	5.0500	5.0500	5.0500	5.0500	+6.316%	1	360	-91.287%
2026-01-08	4.6500	4.7500	4.6500	4.7500	+3.261%	140	359	-90.737%
2026-01-07	4.6000	4.6000	4.6000	4.6000	0.000%	15	228	-90.435%
2026-01-02	4.6000	4.6000	4.6000	4.6000	+10.843%	1	228	-90.435%
2025-12-30	4.1500	4.1500	4.1000	4.1500	-4.157%	8	228	-89.398%
2025-12-24	4.3300	4.3300	4.3300	4.3300	-2.697%	4	222	-89.838%
2025-12-23	4.4500	4.4500	4.4500	4.4500	-6.118%	1	222	-90.112%
2025-12-19	4.7400	4.7400	4.7400	4.7400	-9.714%	5	223	-90.717%
2025-12-17	5.2500	5.2500	5.2500	5.2500	+6.061%	1	223	-91.619%
2025-12-16	4.9500	4.9500	4.9500	4.9500	-6.604%	5	223	-91.111%
2025-12-08	5.3000	5.3000	5.3000	5.3000	-0.935%	2	218	-91.698%
2025-12-05	5.3500	5.3500	5.3500	5.3500	-0.926%	2	218	-91.776%
2025-12-04	5.5600	5.5600	5.4000	5.4000	-14.422%	23	218	-91.852%
2025-11-26	6.3100	6.3100	6.3100	6.3100	-6.519%	5	232	-93.027%
2025-11-25	6.7500	6.7500	6.7500	6.7500	-3.571%	1	232	-93.481%
2025-11-24	7.0000	7.0000	7.0000	7.0000	-16.268%	1	232	-93.714%
2025-11-19	8.3600	8.3600	8.3600	8.3600	+9.567%	2	232	-94.737%
2025-11-17	7.6300	7.6300	7.6300	7.6300	+1.060%	2	234	-94.233%
2025-11-13	7.5500	7.5500	7.5500	7.5500	+4.138%	15	232	-94.172%
2025-11-12	7.2500	7.2500	7.2500	7.2500	+6.618%	20	217	-93.931%
2025-11-11	6.7500	6.8000	6.7500	6.8000	-2.857%	2	197	-93.529%
2025-11-05	7.0000	7.0000	7.0000	7.0000	+17.647%	3	195	-93.714%
2025-10-31	5.9400	5.9500	5.9400	5.9500	-1.490%	16	192	-92.605%
2025-10-30	6.0500	6.4500	5.6500	6.0400	-4.581%	54	176	-92.715%
2025-10-17	6.3200	6.3300	6.3200	6.3300	+11.053%	15	158	-93.049%
2025-10-13	5.7000	5.7000	5.7000	5.7000	+12.871%	1	158	-92.281%
2025-10-09	5.0500	5.0500	5.0500	5.0500	-10.619%	2	158	-91.287%
2025-10-07	5.6500	5.6500	5.6500	5.6500	-7.377%	2	158	-92.212%
2025-10-06	6.1600	6.1600	6.1000	6.1000	+15.094%	3	158	-92.787%
2025-10-02	5.4000	5.4000	5.3000	5.3000	-3.636%	15	157	-91.698%
2025-10-01	5.1100	5.5000	5.1000	5.5000	+15.789%	18	169	-92.000%
2025-09-26	4.7500	4.7500	4.7500	4.7500	+10.981%	1	184	-90.737%
2025-09-23	4.2800	4.2800	4.2800	4.2800	+8.354%	27	184	-89.720%
2025-09-18	3.9500	3.9500	3.9500	3.9500	-15.957%	3	201	-88.861%
2025-09-10	4.7000	4.7000	4.7000	4.7000	+2.174%	1	204	-90.638%
2025-09-08	4.6000	4.6000	4.6000	4.6000	-5.155%	1	205	-90.435%
2025-09-04	4.6500	4.8500	4.6500	4.8500	-6.731%	8	205	-90.928%
2025-09-02	5.2000	5.2000	5.2000	5.2000	+4.000%	1	208	-91.538%
2025-08-29	5.0000	5.0000	5.0000	5.0000	-1.186%	1	208	-91.200%
2025-08-27	5.0000	5.1000	4.9200	5.0600	+1.200%	6	208	-91.304%
2025-08-26	5.0000	5.0000	5.0000	5.0000	+2.041%	1	203	-91.200%
2025-08-25	4.9000	4.9000	4.9000	4.9000	-2.970%	1	203	-91.020%
2025-08-22	5.0000	5.0500	5.0000	5.0500	-6.481%	2	203	-91.287%
2025-08-21	5.4000	5.4000	5.2500	5.4000	+5.882%	4	204	-91.852%
2025-08-19	5.1000	5.1000	5.1000	5.1000	+6.250%	1	200	-91.373%
2025-08-18	5.0000	5.0000	4.8000	4.8000	+5.495%	4	199	-90.833%
2025-08-12	4.5000	4.5500	4.5000	4.5500	-4.211%	3	195	-90.330%
2025-08-05	4.7500	4.7500	4.7500	4.7500	+21.795%	5	198	-90.737%
2025-07-31	3.8000	3.9000	3.8000	3.9000	-22.772%	22	198	-88.718%
2025-07-29	5.0000	5.0500	5.0000	5.0500	+1.000%	3	207	-91.287%
2025-07-28	5.0000	5.0000	5.0000	5.0000	-2.913%	2	207	-91.200%
2025-07-25	5.2000	5.2000	5.1000	5.1500	-13.445%	5	206	-91.456%
2025-07-14	5.9500	5.9500	5.9500	5.9500	-13.139%	4	201	-92.605%
2025-07-07	6.8500	6.8500	6.8500	6.8500	-1.580%	1	201	-93.577%
2025-06-30	6.9200	6.9600	6.9200	6.9600	-3.601%	2	202	-93.678%
2025-06-27	7.1100	7.2200	7.1100	7.2200	-8.608%	2	202	-93.906%
2025-06-25	7.9000	7.9000	7.9000	7.9000	-16.842%	1	202	-94.430%
2025-06-20	9.3500	9.5000	9.3500	9.5000	+4.972%	16	201	-95.368%
2025-06-10	9.0500	9.0500	9.0500	9.0500	0.000%	1	201	-95.138%
2025-06-09	9.0500	9.0500	9.0500	9.0500	-8.215%	4	201	-95.138%
2025-06-04	9.9700	10.1600	9.7600	9.8600	-3.143%	14	197	-95.538%
2025-06-03	10.1800	10.1800	10.1800	10.1800	-1.547%	4	185	-95.678%
2025-06-02	10.3400	10.3400	10.3400	10.3400	-7.014%	2	181	-95.745%
2025-05-30	11.1200	11.1600	11.1200	11.1200	-5.523%	12	179	-96.043%
2025-05-27	11.7700	11.7700	11.7700	11.7700	+10.724%	15	173	-96.262%
2025-05-13	10.6300	10.6300	10.6300	10.6300	-20.612%	1	158	-95.861%
2025-05-08	13.3900	13.3900	13.3900	13.3900	-27.070%	1	158	-96.714%
2025-04-30	18.3600	18.3600	18.3600	18.3600	+5.821%	1	158	-97.603%
2025-04-28	17.3500	17.3500	17.3500	17.3500	-1.977%	2	158	-97.464%
2025-04-25	18.0300	18.0300	17.6500	17.7000	-26.403%	176	156	-97.514%
2025-04-17	24.3000	24.3000	24.0500	24.0500	+16.127%	13	62	-98.170%
2025-04-15	20.7100	20.7100	20.7100	20.7100	-6.921%	1	62	-97.875%
2025-04-11	22.3000	22.3000	22.2500	22.2500	-1.549%	14	61	-98.022%
2025-04-10	22.6000	22.6000	22.6000	22.6000	-18.116%	1	60	-98.053%
2025-04-08	27.6000	27.6000	27.6000	27.6000	+7.813%	10	59	-98.406%
2025-04-07	31.5000	31.5000	25.6000	25.6000	+93.939%	2	69	-98.281%
2025-03-24	13.2000	13.2000	13.2000	13.2000	-10.204%	1	68	-96.667%
2025-03-20	14.7000	14.7000	14.7000	14.7000	-12.500%	4	69	-97.007%
2025-03-19	16.6500	16.8000	16.6500	16.8000	+5.000%	3	69	-97.381%
2025-03-11	16.0000	16.0000	16.0000	16.0000	-5.882%	1	66	-97.250%
2025-03-10	17.0000	17.0000	17.0000	17.0000	+11.111%	1	65	-97.412%
2025-03-07	15.3000	15.3000	15.3000	15.3000	+7.746%	2	64	-97.124%
2025-03-06	13.2000	14.2000	13.2000	14.2000	+18.333%	4	65	-96.901%
2025-03-05	12.2000	12.2000	12.0000	12.0000	-3.614%	2	65	-96.333%
2025-03-04	13.5000	14.1000	12.4500	12.4500	+4.622%	11	63	-96.466%
2025-03-03	11.7000	11.9000	11.7000	11.9000	+20.202%	4	72	-96.303%
2025-02-26	9.9000	9.9000	9.9000	9.9000	-13.913%	1	76	-95.556%
2025-02-25	11.5000	11.5000	11.5000	11.5000	+15.578%	1	74	-96.174%
2025-02-24	9.4000	10.5000	9.3600	9.9500	+17.059%	48	74	-95.578%
2025-02-18	8.4000	8.5000	8.4000	8.5000	+4.294%	2	27	-94.824%
2025-02-14	8.1000	8.1500	8.1000	8.1500	-2.395%	4	23	-94.601%
2025-02-12	8.3500	8.3500	8.3500	8.3500	+0.602%	1	23	-94.731%
2025-02-11	8.4000	8.4000	8.3000	8.3000	-2.353%	2	22	-94.699%
2025-02-10	8.2500	8.5000	8.2500	8.5000	-4.815%	4	20	-94.824%
2025-02-04	8.9300	8.9300	8.9300	8.9300	-18.818%	1	16	-95.073%
2025-01-24	10.8500	11.0000	10.7900	11.0000	-7.173%	24	16	-96.000%
2025-01-22	11.8500	11.8500	11.8500	11.8500	-18.836%	1	24	-96.287%
2024-12-23	14.6000	14.6000	14.6000	14.6000	+2.817%	7	23	-96.986%
2024-11-07	14.2000	14.2000	14.2000	14.2000	-16.471%	1	16	-96.901%
2024-11-01	17.0000	17.0000	17.0000	17.0000	+2.719%	2	16	-97.412%
2024-10-31	16.5500	16.5500	16.5500	16.5500	-8.158%	1	15	-97.341%
2024-10-04	18.0200	18.0200	18.0200	18.0200	-11.450%	20	14	-97.558%
2024-09-30	20.3500	20.3500	20.3500	20.3500	0.000%	4	4	-97.838%