Dark

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

EOD

Jul 22, 2026

1.90-6.404%(-0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.8900	1.9000	1.8900	1.9000	-6.404%	2	508	0.000%
2026-07-20	2.5600	2.5600	2.0300	2.0300	-8.145%	6	507	-6.404%
2026-07-17	2.2100	2.2100	2.2100	2.2100	+2.315%	1	507	-14.027%
2026-07-14	2.2200	2.2200	2.1600	2.1600	+0.465%	5	507	-12.037%
2026-07-10	2.0600	2.1500	1.9800	2.1500	-14.343%	211	506	-11.628%
2026-07-08	2.4000	2.5100	2.4000	2.5100	+4.149%	11	313	-24.303%
2026-07-02	2.4000	2.4100	2.4000	2.4100	+3.879%	7	307	-21.162%
2026-07-01	2.3500	2.3500	2.3200	2.3200	-28.615%	140	307	-18.103%
2026-06-30	3.3000	3.3000	3.1500	3.2500	-10.959%	7	429	-41.538%
2026-06-25	3.6500	3.6500	3.6500	3.6500	+19.281%	34	429	-47.945%
2026-06-24	2.9900	3.0700	2.9900	3.0600	-4.375%	40	443	-37.908%
2026-06-22	3.2000	3.2000	3.2000	3.2000	+11.498%	1	445	-40.625%
2026-06-17	2.8700	2.8700	2.8700	2.8700	-14.328%	100	383	-33.798%
2026-06-12	3.3500	3.3500	3.3500	3.3500	+11.667%	5	383	-43.284%
2026-06-05	3.0000	3.0000	2.9700	3.0000	+11.524%	21	383	-36.667%
2026-06-02	2.6900	2.6900	2.6900	2.6900	+19.027%	2	378	-29.368%
2026-05-29	2.2600	2.2600	2.2600	2.2600	-2.165%	50	378	-15.929%
2026-05-28	2.3100	2.3100	2.3100	2.3100	-7.968%	20	389	-17.749%
2026-05-26	2.5800	2.6100	2.4400	2.5100	-9.712%	40	389	-24.303%
2026-05-21	2.7700	2.8100	2.7600	2.7800	-9.446%	40	369	-31.655%
2026-05-11	3.1000	3.1100	3.0300	3.0700	+3.020%	50	367	-38.111%
2026-05-07	2.9800	2.9800	2.9800	2.9800	-1.325%	1	368	-36.242%
2026-05-06	2.9900	3.0200	2.9700	3.0200	-2.581%	10	368	-37.086%
2026-05-05	3.1000	3.1000	3.1000	3.1000	-4.615%	2	363	-38.710%
2026-05-01	3.1600	3.2500	3.1600	3.2500	0.000%	3	360	-41.538%
2026-04-30	3.3400	3.3400	3.2500	3.2500	+10.922%	4	360	-41.538%
2026-04-28	2.9300	2.9300	2.9300	2.9300	+0.342%	2	360	-35.154%
2026-04-27	2.9200	2.9200	2.9200	2.9200	-2.667%	1	361	-34.932%
2026-04-22	3.0000	3.0000	3.0000	3.0000	-7.692%	3	361	-36.667%
2026-04-16	3.1000	3.2500	3.1000	3.2500	-5.797%	14	364	-41.538%
2026-04-15	3.3800	3.4500	3.3800	3.4500	-31.000%	2	354	-44.928%
2026-04-10	5.0000	5.0000	5.0000	5.0000	-5.660%	3	354	-62.000%
2026-04-09	5.0700	5.3000	5.0400	5.3000	-8.621%	20	357	-64.151%
2026-04-08	5.5000	5.8000	5.5000	5.8000	-21.622%	3	349	-67.241%
2026-04-01	7.0000	7.4000	7.0000	7.4000	-29.858%	2	349	-74.324%
2026-03-30	10.2500	10.5500	10.2500	10.5500	-8.895%	7	350	-81.991%
2026-03-27	11.0000	11.5800	11.0000	11.5800	+13.529%	4	351	-83.592%
2026-03-26	10.2000	10.2000	10.2000	10.2000	+40.690%	2	350	-81.373%
2026-03-20	7.0500	7.2500	7.0500	7.2500	+28.319%	4	350	-73.793%
2026-03-16	5.6500	5.6500	5.6500	5.6500	-5.833%	1	353	-66.372%
2026-03-13	5.8500	6.0000	5.8500	6.0000	+34.228%	2	353	-68.333%
2026-02-25	4.4700	4.4700	4.4700	4.4700	+0.449%	1	353	-57.494%
2026-02-20	4.4500	4.4500	4.4500	4.4500	-11.881%	6	353	-57.303%
2026-02-18	5.0500	5.0500	5.0500	5.0500	+2.227%	3	356	-62.376%
2026-02-17	4.9400	4.9400	4.9400	4.9400	+14.884%	1	353	-61.538%
2026-02-11	4.3000	4.3000	4.3000	4.3000	-3.803%	2	353	-55.814%
2026-02-06	4.4700	4.4700	4.4700	4.4700	+20.811%	1	353	-57.494%
2026-02-04	3.5700	3.7500	3.5700	3.7000	+27.148%	23	352	-48.649%
2026-02-02	2.8700	2.9100	2.8700	2.9100	+0.345%	2	367	-34.708%
2026-01-30	2.7600	2.9000	2.7600	2.9000	+3.571%	6	366	-34.483%
2026-01-29	2.8000	2.8000	2.8000	2.8000	-34.118%	1	366	-32.143%
2026-01-26	4.3000	4.3000	4.2500	4.2500	-3.628%	10	365	-55.294%
2026-01-23	4.3500	4.4100	4.3500	4.4100	-3.077%	15	365	-56.916%
2026-01-22	4.5500	4.5500	4.5500	4.5500	-10.256%	4	360	-58.242%
2026-01-21	5.0700	5.0700	5.0700	5.0700	-3.429%	40	356	-62.525%
2026-01-20	5.0000	5.2500	5.0000	5.2500	+11.702%	6	356	-63.810%
2026-01-16	4.7100	4.7100	4.7000	4.7000	-12.150%	11	363	-59.574%
2026-01-14	5.3200	5.3500	5.3200	5.3500	+5.941%	3	363	-64.486%
2026-01-13	5.0500	5.0500	5.0500	5.0500	+6.316%	1	360	-62.376%
2026-01-08	4.6500	4.7500	4.6500	4.7500	+3.261%	140	359	-60.000%
2026-01-07	4.6000	4.6000	4.6000	4.6000	0.000%	15	228	-58.696%
2026-01-02	4.6000	4.6000	4.6000	4.6000	+10.843%	1	228	-58.696%
2025-12-30	4.1500	4.1500	4.1000	4.1500	-4.157%	8	228	-54.217%
2025-12-24	4.3300	4.3300	4.3300	4.3300	-2.697%	4	222	-56.120%
2025-12-23	4.4500	4.4500	4.4500	4.4500	-6.118%	1	222	-57.303%
2025-12-19	4.7400	4.7400	4.7400	4.7400	-9.714%	5	223	-59.916%
2025-12-17	5.2500	5.2500	5.2500	5.2500	+6.061%	1	223	-63.810%
2025-12-16	4.9500	4.9500	4.9500	4.9500	-6.604%	5	223	-61.616%
2025-12-08	5.3000	5.3000	5.3000	5.3000	-0.935%	2	218	-64.151%
2025-12-05	5.3500	5.3500	5.3500	5.3500	-0.926%	2	218	-64.486%
2025-12-04	5.5600	5.5600	5.4000	5.4000	-14.422%	23	218	-64.815%
2025-11-26	6.3100	6.3100	6.3100	6.3100	-6.519%	5	232	-69.889%
2025-11-25	6.7500	6.7500	6.7500	6.7500	-3.571%	1	232	-71.852%
2025-11-24	7.0000	7.0000	7.0000	7.0000	-16.268%	1	232	-72.857%
2025-11-19	8.3600	8.3600	8.3600	8.3600	+9.567%	2	232	-77.273%
2025-11-17	7.6300	7.6300	7.6300	7.6300	+1.060%	2	234	-75.098%
2025-11-13	7.5500	7.5500	7.5500	7.5500	+4.138%	15	232	-74.834%
2025-11-12	7.2500	7.2500	7.2500	7.2500	+6.618%	20	217	-73.793%
2025-11-11	6.7500	6.8000	6.7500	6.8000	-2.857%	2	197	-72.059%
2025-11-05	7.0000	7.0000	7.0000	7.0000	+17.647%	3	195	-72.857%
2025-10-31	5.9400	5.9500	5.9400	5.9500	-1.490%	16	192	-68.067%
2025-10-30	6.0500	6.4500	5.6500	6.0400	-4.581%	54	176	-68.543%
2025-10-17	6.3200	6.3300	6.3200	6.3300	+11.053%	15	158	-69.984%
2025-10-13	5.7000	5.7000	5.7000	5.7000	+12.871%	1	158	-66.667%
2025-10-09	5.0500	5.0500	5.0500	5.0500	-10.619%	2	158	-62.376%
2025-10-07	5.6500	5.6500	5.6500	5.6500	-7.377%	2	158	-66.372%
2025-10-06	6.1600	6.1600	6.1000	6.1000	+15.094%	3	158	-68.852%
2025-10-02	5.4000	5.4000	5.3000	5.3000	-3.636%	15	157	-64.151%
2025-10-01	5.1100	5.5000	5.1000	5.5000	+15.789%	18	169	-65.455%
2025-09-26	4.7500	4.7500	4.7500	4.7500	+10.981%	1	184	-60.000%
2025-09-23	4.2800	4.2800	4.2800	4.2800	+8.354%	27	184	-55.607%
2025-09-18	3.9500	3.9500	3.9500	3.9500	-15.957%	3	201	-51.899%
2025-09-10	4.7000	4.7000	4.7000	4.7000	+2.174%	1	204	-59.574%
2025-09-08	4.6000	4.6000	4.6000	4.6000	-5.155%	1	205	-58.696%
2025-09-04	4.6500	4.8500	4.6500	4.8500	-6.731%	8	205	-60.825%
2025-09-02	5.2000	5.2000	5.2000	5.2000	+4.000%	1	208	-63.462%
2025-08-29	5.0000	5.0000	5.0000	5.0000	-1.186%	1	208	-62.000%
2025-08-27	5.0000	5.1000	4.9200	5.0600	+1.200%	6	208	-62.451%
2025-08-26	5.0000	5.0000	5.0000	5.0000	+2.041%	1	203	-62.000%
2025-08-25	4.9000	4.9000	4.9000	4.9000	-2.970%	1	203	-61.224%
2025-08-22	5.0000	5.0500	5.0000	5.0500	-6.481%	2	203	-62.376%
2025-08-21	5.4000	5.4000	5.2500	5.4000	+5.882%	4	204	-64.815%
2025-08-19	5.1000	5.1000	5.1000	5.1000	+6.250%	1	200	-62.745%
2025-08-18	5.0000	5.0000	4.8000	4.8000	+5.495%	4	199	-60.417%
2025-08-12	4.5000	4.5500	4.5000	4.5500	-4.211%	3	195	-58.242%
2025-08-05	4.7500	4.7500	4.7500	4.7500	+21.795%	5	198	-60.000%
2025-07-31	3.8000	3.9000	3.8000	3.9000	-22.772%	22	198	-51.282%
2025-07-29	5.0000	5.0500	5.0000	5.0500	+1.000%	3	207	-62.376%
2025-07-28	5.0000	5.0000	5.0000	5.0000	-2.913%	2	207	-62.000%
2025-07-25	5.2000	5.2000	5.1000	5.1500	-13.445%	5	206	-63.107%
2025-07-14	5.9500	5.9500	5.9500	5.9500	-13.139%	4	201	-68.067%
2025-07-07	6.8500	6.8500	6.8500	6.8500	-1.580%	1	201	-72.263%
2025-06-30	6.9200	6.9600	6.9200	6.9600	-3.601%	2	202	-72.701%
2025-06-27	7.1100	7.2200	7.1100	7.2200	-8.608%	2	202	-73.684%
2025-06-25	7.9000	7.9000	7.9000	7.9000	-16.842%	1	202	-75.949%
2025-06-20	9.3500	9.5000	9.3500	9.5000	+4.972%	16	201	-80.000%
2025-06-10	9.0500	9.0500	9.0500	9.0500	0.000%	1	201	-79.006%
2025-06-09	9.0500	9.0500	9.0500	9.0500	-8.215%	4	201	-79.006%
2025-06-04	9.9700	10.1600	9.7600	9.8600	-3.143%	14	197	-80.730%
2025-06-03	10.1800	10.1800	10.1800	10.1800	-1.547%	4	185	-81.336%
2025-06-02	10.3400	10.3400	10.3400	10.3400	-7.014%	2	181	-81.625%
2025-05-30	11.1200	11.1600	11.1200	11.1200	-5.523%	12	179	-82.914%
2025-05-27	11.7700	11.7700	11.7700	11.7700	+10.724%	15	173	-83.857%
2025-05-13	10.6300	10.6300	10.6300	10.6300	-20.612%	1	158	-82.126%
2025-05-08	13.3900	13.3900	13.3900	13.3900	-27.070%	1	158	-85.810%
2025-04-30	18.3600	18.3600	18.3600	18.3600	+5.821%	1	158	-89.651%
2025-04-28	17.3500	17.3500	17.3500	17.3500	-1.977%	2	158	-89.049%
2025-04-25	18.0300	18.0300	17.6500	17.7000	-26.403%	176	156	-89.266%
2025-04-17	24.3000	24.3000	24.0500	24.0500	+16.127%	13	62	-92.100%
2025-04-15	20.7100	20.7100	20.7100	20.7100	-6.921%	1	62	-90.826%
2025-04-11	22.3000	22.3000	22.2500	22.2500	-1.549%	14	61	-91.461%
2025-04-10	22.6000	22.6000	22.6000	22.6000	-18.116%	1	60	-91.593%
2025-04-08	27.6000	27.6000	27.6000	27.6000	+7.813%	10	59	-93.116%
2025-04-07	31.5000	31.5000	25.6000	25.6000	+93.939%	2	69	-92.578%
2025-03-24	13.2000	13.2000	13.2000	13.2000	-10.204%	1	68	-85.606%
2025-03-20	14.7000	14.7000	14.7000	14.7000	-12.500%	4	69	-87.075%
2025-03-19	16.6500	16.8000	16.6500	16.8000	+5.000%	3	69	-88.690%
2025-03-11	16.0000	16.0000	16.0000	16.0000	-5.882%	1	66	-88.125%
2025-03-10	17.0000	17.0000	17.0000	17.0000	+11.111%	1	65	-88.824%
2025-03-07	15.3000	15.3000	15.3000	15.3000	+7.746%	2	64	-87.582%
2025-03-06	13.2000	14.2000	13.2000	14.2000	+18.333%	4	65	-86.620%
2025-03-05	12.2000	12.2000	12.0000	12.0000	-3.614%	2	65	-84.167%
2025-03-04	13.5000	14.1000	12.4500	12.4500	+4.622%	11	63	-84.739%
2025-03-03	11.7000	11.9000	11.7000	11.9000	+20.202%	4	72	-84.034%
2025-02-26	9.9000	9.9000	9.9000	9.9000	-13.913%	1	76	-80.808%
2025-02-25	11.5000	11.5000	11.5000	11.5000	+15.578%	1	74	-83.478%
2025-02-24	9.4000	10.5000	9.3600	9.9500	+17.059%	48	74	-80.905%
2025-02-18	8.4000	8.5000	8.4000	8.5000	+4.294%	2	27	-77.647%
2025-02-14	8.1000	8.1500	8.1000	8.1500	-2.395%	4	23	-76.687%
2025-02-12	8.3500	8.3500	8.3500	8.3500	+0.602%	1	23	-77.246%
2025-02-11	8.4000	8.4000	8.3000	8.3000	-2.353%	2	22	-77.108%
2025-02-10	8.2500	8.5000	8.2500	8.5000	-4.815%	4	20	-77.647%
2025-02-04	8.9300	8.9300	8.9300	8.9300	-18.818%	1	16	-78.723%
2025-01-24	10.8500	11.0000	10.7900	11.0000	-7.173%	24	16	-82.727%
2025-01-22	11.8500	11.8500	11.8500	11.8500	-18.836%	1	24	-83.966%
2024-12-23	14.6000	14.6000	14.6000	14.6000	+2.817%	7	23	-86.986%
2024-11-07	14.2000	14.2000	14.2000	14.2000	-16.471%	1	16	-86.620%
2024-11-01	17.0000	17.0000	17.0000	17.0000	+2.719%	2	16	-88.824%
2024-10-31	16.5500	16.5500	16.5500	16.5500	-8.158%	1	15	-88.520%
2024-10-04	18.0200	18.0200	18.0200	18.0200	-11.450%	20	14	-89.456%
2024-09-30	20.3500	20.3500	20.3500	20.3500	0.000%	4	4	-90.663%