Dark

META20270115P340
META Jan 15 2027 340.00 Put (META270115P00340000)
option OPRA

EOD

Sep 11, 2026

0.6700+6.349%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.6000	0.6700	0.6000	0.6700	+6.349%	2	458	0.000%
2026-09-09	0.6900	0.6900	0.6300	0.6300	-37.000%	115	458	+6.349%
2026-09-08	1.0000	1.0000	1.0000	1.0000	+35.135%	2	456	-33.000%
2026-09-04	0.8200	0.8200	0.7400	0.7400	-1.333%	2	456	-9.459%
2026-09-03	0.7500	0.7500	0.7500	0.7500	-22.680%	1	456	-10.667%
2026-09-02	1.0000	1.0100	0.9700	0.9700	-10.185%	16	457	-30.928%
2026-09-01	1.0800	1.0800	1.0800	1.0800	-5.263%	11	468	-37.963%
2026-08-31	1.1800	1.1800	1.1200	1.1400	-2.564%	5	467	-41.228%
2026-08-28	1.1300	1.1700	1.0600	1.1700	-3.306%	5	466	-42.735%
2026-08-27	1.2000	1.2600	1.1700	1.2100	-16.552%	4	467	-44.628%
2026-08-25	1.6000	1.6000	1.4500	1.4500	-24.479%	8	467	-53.793%
2026-08-24	1.9200	1.9200	1.9200	1.9200	+2.674%	1	467	-65.104%
2026-08-21	1.9400	1.9400	1.8200	1.8700	-17.621%	6	466	-64.171%
2026-08-20	2.1600	2.3400	2.1000	2.2700	+14.070%	61	465	-70.485%
2026-08-19	1.8700	1.9900	1.8700	1.9900	-1.485%	26	462	-66.332%
2026-08-18	2.0500	2.0500	2.0200	2.0200	+57.813%	2	456	-66.832%
2026-08-17	1.2800	1.2800	1.2800	1.2800	+12.281%	1	457	-47.656%
2026-08-14	1.2600	1.2600	1.1400	1.1400	-14.925%	3	456	-41.228%
2026-08-13	1.3400	1.3400	1.3400	1.3400	-24.294%	1	453	-50.000%
2026-08-07	1.7200	1.7900	1.6900	1.7700	-4.839%	17	454	-62.147%
2026-08-05	1.8300	1.8600	1.8300	1.8600	-7.463%	4	451	-63.978%
2026-08-04	1.9200	2.0100	1.9100	2.0100	-34.314%	9	452	-66.667%
2026-07-30	3.5400	3.5400	3.0600	3.0600	+22.400%	222	450	-78.105%
2026-07-29	2.3000	2.5000	2.3000	2.5000	+3.734%	2	369	-73.200%
2026-07-28	2.3500	2.4100	2.3500	2.4100	+4.783%	5	368	-72.199%
2026-07-27	2.3000	2.3000	2.3000	2.3000	+7.477%	1	367	-70.870%
2026-07-21	2.1400	2.1400	2.1400	2.1400	-4.036%	100	367	-68.692%
2026-07-20	2.2200	2.2300	2.2200	2.2300	-20.357%	3	421	-69.955%
2026-07-17	2.5500	2.8000	2.5500	2.8000	+30.233%	4	421	-76.071%
2026-07-16	2.2100	2.2100	2.1500	2.1500	-11.157%	41	423	-68.837%
2026-07-10	2.4700	2.4700	2.4200	2.4200	-19.333%	2	421	-72.314%
2026-07-02	3.0000	3.0000	3.0000	3.0000	+15.385%	40	422	-77.667%
2026-07-01	2.6800	2.6800	2.6000	2.6000	-41.834%	2	422	-74.231%
2026-06-26	4.4700	4.4700	4.4700	4.4700	+3.953%	4	422	-85.011%
2026-06-25	4.3300	4.3300	4.3000	4.3000	+32.308%	5	418	-84.419%
2026-06-15	3.2500	3.2500	3.2500	3.2500	-22.986%	1	416	-79.385%
2026-06-11	4.2500	4.4000	4.2200	4.2200	+14.054%	102	416	-84.123%
2026-06-09	3.7000	3.7000	3.7000	3.7000	+48.000%	1	316	-81.892%
2026-06-05	2.5000	2.5000	2.5000	2.5000	+5.485%	12	315	-73.200%
2026-06-04	2.3700	2.3700	2.3700	2.3700	-14.440%	1	316	-71.730%
2026-06-01	2.7700	2.7700	2.7700	2.7700	-4.483%	1	317	-75.812%
2026-05-26	2.9300	2.9400	2.8400	2.9000	-0.685%	42	316	-76.897%
2026-05-22	2.9200	2.9200	2.9200	2.9200	-14.118%	2	316	-77.055%
2026-05-07	3.4000	3.4000	3.4000	3.4000	-5.556%	1	316	-80.294%
2026-05-01	3.6000	3.6000	3.6000	3.6000	+1.408%	2	314	-81.389%
2026-04-30	3.7000	3.7000	3.5500	3.5500	+7.576%	3	314	-81.127%
2026-04-24	3.4500	3.4500	3.3000	3.3000	-9.589%	18	314	-79.697%
2026-04-23	3.6500	3.6500	3.6500	3.6500	+8.955%	1	326	-81.644%
2026-04-22	3.4000	3.4000	3.3500	3.3500	-5.367%	22	326	-80.000%
2026-04-16	3.7000	3.7000	3.5400	3.5400	-7.330%	4	346	-81.073%
2026-04-15	3.8400	3.8400	3.8200	3.8200	-18.026%	2	345	-82.461%
2026-04-14	4.6600	4.6600	4.6600	4.6600	-17.376%	1	346	-85.622%
2026-04-10	5.6400	5.6400	5.6400	5.6400	-6.156%	1	346	-88.121%
2026-04-09	6.0000	6.0100	5.7500	6.0100	-8.939%	40	346	-88.852%
2026-04-08	6.6000	6.6000	6.6000	6.6000	-23.875%	1	324	-89.848%
2026-04-02	8.6700	8.6700	8.6700	8.6700	+13.333%	1	325	-92.272%
2026-04-01	8.2000	8.5500	7.6500	7.6500	-25.366%	125	325	-91.242%
2026-03-31	10.2500	10.2500	10.2500	10.2500	-10.558%	1	214	-93.463%
2026-03-30	11.4600	11.4600	11.4600	11.4600	-9.048%	1	213	-94.154%
2026-03-27	12.1500	12.9700	12.0500	12.6000	+18.644%	52	213	-94.683%
2026-03-26	8.2500	10.6200	8.2500	10.6200	+44.490%	35	173	-93.691%
2026-03-24	7.3000	7.3500	7.3000	7.3500	+7.299%	10	167	-90.884%
2026-03-19	6.8500	6.8500	6.8500	6.8500	+2.853%	1	163	-90.219%
2026-03-18	6.6600	6.6600	6.6600	6.6600	+18.929%	1	163	-89.940%
2026-03-11	5.4800	5.6000	5.4800	5.6000	+1.818%	2	163	-88.036%
2026-03-10	5.5000	5.5000	5.5000	5.5000	-0.362%	1	164	-87.818%
2026-02-19	5.5200	5.5200	5.5200	5.5200	+2.222%	1	164	-87.862%
2026-02-18	5.4000	5.4000	5.3000	5.4000	-0.917%	24	165	-87.593%
2026-02-17	5.5500	5.5500	5.4500	5.4500	+18.478%	12	158	-87.706%
2026-02-11	4.6000	4.6000	4.6000	4.6000	+2.908%	2	153	-85.435%
2026-02-10	4.4700	4.4700	4.4700	4.4700	-11.485%	1	155	-85.011%
2026-02-06	4.8200	5.0500	4.8200	5.0500	+20.813%	3	155	-86.733%
2026-02-04	4.2000	4.2000	4.1500	4.1800	+21.159%	20	152	-83.971%
2026-02-03	3.4500	3.4500	3.4500	3.4500	+2.985%	3	142	-80.580%
2026-02-02	3.3500	3.3500	3.3500	3.3500	+9.836%	3	145	-80.000%
2026-01-29	3.4000	3.4000	3.0500	3.0500	-29.070%	3	148	-78.033%
2026-01-28	4.3000	4.3000	4.3000	4.3000	-0.463%	3	147	-84.419%
2026-01-27	4.6000	4.6000	4.2300	4.3200	-8.085%	57	144	-84.491%
2026-01-26	4.7000	4.7000	4.7000	4.7000	-4.082%	3	163	-85.745%
2026-01-23	4.9000	4.9000	4.9000	4.9000	-14.035%	40	160	-86.327%
2026-01-21	5.7000	5.7000	5.7000	5.7000	-7.317%	6	196	-88.246%
2026-01-20	5.9000	6.1500	5.9000	6.1500	+10.811%	12	196	-89.106%
2026-01-15	5.5500	5.5500	5.5500	5.5500	-6.408%	10	197	-87.928%
2026-01-14	5.9200	5.9300	5.9200	5.9300	+3.130%	6	197	-88.702%
2026-01-13	5.7500	5.7500	5.7500	5.7500	+12.745%	45	192	-88.348%
2026-01-12	5.1000	5.1000	5.1000	5.1000	+2.000%	1	162	-86.863%
2026-01-09	4.9500	5.0000	4.9500	5.0000	-4.762%	4	161	-86.600%
2026-01-07	5.2500	5.2500	5.2500	5.2500	+9.375%	1	159	-87.238%
2026-01-02	4.8000	4.8000	4.8000	4.8000	+2.128%	2	158	-86.042%
2025-12-30	4.6300	4.7000	4.6300	4.7000	-5.051%	7	158	-85.745%
2025-12-23	4.9500	4.9500	4.9500	4.9500	-6.072%	2	160	-86.465%
2025-12-19	5.2700	5.2700	5.2700	5.2700	-10.678%	1	159	-87.287%
2025-12-17	5.5900	5.9000	5.5900	5.9000	+3.509%	5	158	-88.644%
2025-12-16	5.7000	5.7000	5.7000	5.7000	-4.841%	3	159	-88.246%
2025-12-09	6.2000	6.2000	5.9900	5.9900	+1.525%	5	161	-88.815%
2025-12-05	5.9000	5.9000	5.9000	5.9000	-9.924%	1	157	-88.644%
2025-12-03	6.5500	6.5500	6.5500	6.5500	-6.429%	1	156	-89.771%
2025-11-28	7.0000	7.0000	7.0000	7.0000	-4.632%	1	155	-90.429%
2025-11-25	7.3400	7.3400	7.3400	7.3400	-5.897%	1	155	-90.872%
2025-11-24	7.6000	7.8000	7.6000	7.8000	-20.164%	40	155	-91.410%
2025-11-18	9.6200	9.9700	9.6200	9.7700	+28.553%	23	120	-93.142%
2025-11-11	7.5500	7.6000	7.5500	7.6000	-3.185%	3	109	-91.184%
2025-11-05	7.8500	7.8500	7.8500	7.8500	+16.815%	3	107	-91.465%
2025-10-30	7.2200	7.2200	6.3700	6.7200	-5.219%	48	107	-90.030%
2025-10-16	7.1000	7.1100	7.0600	7.0900	+5.821%	10	88	-90.550%
2025-10-10	6.7000	6.7000	6.7000	6.7000	+5.512%	2	87	-90.000%
2025-10-07	6.3000	6.3500	6.3000	6.3500	+4.959%	2	87	-89.449%
2025-10-01	6.0000	6.0500	6.0000	6.0500	+12.037%	3	87	-88.926%
2025-09-30	5.4000	5.4000	5.4000	5.4000	+1.887%	1	84	-87.593%
2025-09-26	5.3000	5.3000	5.3000	5.3000	+6.000%	1	83	-87.358%
2025-09-23	5.0000	5.0000	5.0000	5.0000	+14.943%	1	82	-86.600%
2025-09-18	4.3500	4.3500	4.3000	4.3500	-6.452%	4	82	-84.598%
2025-09-17	4.6500	4.6500	4.6500	4.6500	-6.061%	6	82	-85.591%
2025-09-12	5.0600	5.0600	4.9500	4.9500	-5.714%	3	82	-86.465%
2025-08-28	5.2500	5.2500	5.2500	5.2500	-6.250%	3	83	-87.238%
2025-08-27	5.6000	5.6000	5.6000	5.6000	+1.818%	1	80	-88.036%
2025-08-18	5.5000	5.5000	5.5000	5.5000	+17.021%	1	80	-87.818%
2025-08-15	4.7000	4.7000	4.7000	4.7000	-6.000%	1	80	-85.745%
2025-08-14	5.0000	5.0000	5.0000	5.0000	-0.990%	1	80	-86.600%
2025-08-11	5.0500	5.0500	5.0500	5.0500	+1.000%	1	80	-86.733%
2025-08-01	5.0000	5.0000	5.0000	5.0000	+19.048%	2	79	-86.600%
2025-07-31	4.2700	4.2700	4.2000	4.2000	-26.056%	8	78	-84.048%
2025-07-30	5.6800	5.6800	5.6800	5.6800	+2.342%	1	79	-88.204%
2025-07-25	5.5500	5.5500	5.5500	5.5500	-14.615%	20	80	-87.928%
2025-07-14	6.6000	6.6500	6.5000	6.5000	-13.907%	14	91	-89.692%
2025-07-07	7.5500	7.5500	7.5500	7.5500	-4.912%	1	90	-91.126%
2025-06-27	7.8600	7.9400	7.8600	7.9400	-0.626%	2	90	-91.562%
2025-06-26	8.0000	8.0000	7.9900	7.9900	-8.686%	6	90	-91.615%
2025-06-25	8.7500	8.7500	8.7500	8.7500	-2.993%	1	85	-92.343%
2025-06-24	9.0200	9.0200	9.0200	9.0200	-12.427%	4	85	-92.572%
2025-06-20	10.2800	10.3000	10.2800	10.3000	+7.292%	12	85	-93.495%
2025-06-16	9.8300	9.8300	9.6000	9.6000	-12.727%	20	87	-93.021%
2025-06-13	11.0000	11.0000	11.0000	11.0000	-29.936%	20	97	-93.909%
2025-05-02	15.7500	15.7500	15.7000	15.7000	-26.636%	102	97	-95.732%
2025-04-30	21.4000	21.4000	21.4000	21.4000	+5.679%	2	61	-96.869%
2025-04-25	20.2500	20.2500	20.2500	20.2500	-31.588%	6	59	-96.691%
2025-04-21	29.8000	29.8000	29.6000	29.6000	+21.561%	32	59	-97.736%
2025-04-11	24.3500	24.3500	24.3500	24.3500	-14.591%	12	32	-97.248%
2025-04-07	33.0000	33.0000	28.5100	28.5100	+3.899%	6	26	-97.650%
2025-04-04	28.8500	28.8500	27.0000	27.4400	+36.179%	48	27	-97.558%
2025-03-31	20.1500	20.1500	20.1500	20.1500	+13.521%	1	47	-96.675%
2025-03-19	17.9500	17.9500	17.7500	17.7500	+4.720%	4	46	-96.225%
2025-03-07	16.9500	16.9500	16.9500	16.9500	+22.383%	2	47	-96.047%
2025-03-04	13.8500	13.8500	13.8500	13.8500	+20.961%	1	47	-95.162%
2025-03-03	11.4500	11.4500	11.4500	11.4500	-8.400%	2	47	-94.148%
2025-02-28	12.5000	12.5000	12.4700	12.5000	+4.167%	26	49	-94.640%
2025-02-25	12.0000	12.0000	12.0000	12.0000	+8.597%	2	44	-94.417%
2025-02-24	11.5000	11.5000	11.0500	11.0500	+5.238%	2	44	-93.937%
2025-02-21	10.2000	10.5000	10.2000	10.5000	+5.000%	52	42	-93.619%
2025-02-20	10.0000	10.0000	10.0000	10.0000	+2.041%	1	16	-93.300%
2025-02-19	10.1000	10.1000	9.8000	9.8000	+2.618%	3	15	-93.163%
2025-02-18	9.2500	9.5500	9.2500	9.5500	+6.229%	3	14	-92.984%
2025-02-12	8.9900	8.9900	8.9900	8.9900	-33.160%	1	11	-92.547%
2025-01-21	13.4500	13.4500	13.4500	13.4500	-13.782%	1	10	-95.019%
2025-01-03	15.6000	15.6000	15.6000	15.6000	-1.141%	6	10	-95.705%
2024-12-27	15.8700	15.8700	15.7800	15.7800	+6.622%	4	13	-95.754%
2024-12-24	14.8000	14.8000	14.8000	14.8000	+9.955%	3	8	-95.473%
2024-12-12	13.5500	13.5500	13.4600	13.4600	-11.447%	2	8	-95.022%
2024-12-02	15.2000	15.2000	15.2000	15.2000	-11.370%	1	6	-95.592%
2024-11-22	17.1500	17.1500	17.1500	17.1500	-0.982%	2	5	-96.093%
2024-11-21	17.3200	17.3200	17.3200	17.3200	-0.631%	1	5	-96.132%
2024-11-19	17.3800	17.4300	17.3800	17.4300	+11.019%	2	4	-96.156%
2024-11-12	15.7000	15.7000	15.7000	15.7000	-25.592%	1	2	-95.732%
2024-10-16	20.6000	21.1000	20.6000	21.1000	0.000%	2	1	-96.825%