Dark

META20270115P360
META Jan 15 2027 360.00 Put (META270115P00360000)
option OPRA

EOD

Sep 17, 2026

0.6800-20.930%(-0.1800)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6800	0.6800	0.6800	0.6800	-20.930%	7	513	0.000%
2026-09-15	0.7900	0.8600	0.7900	0.8600	-8.511%	7	518	-20.930%
2026-09-11	0.9700	0.9700	0.8700	0.9400	-2.083%	19	521	-27.660%
2026-09-10	0.9800	0.9800	0.9600	0.9600	+2.128%	2	521	-29.167%
2026-09-09	1.0200	1.0200	0.9400	0.9400	-21.667%	102	521	-27.660%
2026-09-08	1.2000	1.2000	1.2000	1.2000	+7.143%	10	521	-43.333%
2026-09-04	1.1400	1.1500	1.1100	1.1200	+0.901%	44	519	-39.286%
2026-09-03	1.2000	1.2200	1.1100	1.1100	-23.973%	23	519	-38.739%
2026-09-02	1.4500	1.4600	1.4500	1.4600	-26.263%	3	521	-53.425%
2026-08-26	1.7800	2.1200	1.7800	1.9800	-14.286%	4	520	-65.657%
2026-08-25	2.3100	2.3100	2.3100	2.3100	-9.412%	1	521	-70.563%
2026-08-24	2.5500	2.5500	2.5500	2.5500	-7.273%	1	521	-73.333%
2026-08-21	2.8500	2.8500	2.7400	2.7500	-12.698%	6	520	-75.273%
2026-08-19	3.3000	3.3000	3.1500	3.1500	-1.563%	5	520	-78.413%
2026-08-18	2.6800	3.2000	2.6800	3.2000	+56.863%	7	520	-78.750%
2026-08-14	2.0400	2.0400	2.0400	2.0400	+5.699%	2	520	-66.667%
2026-08-13	1.9800	1.9800	1.9300	1.9300	-7.656%	2	518	-64.767%
2026-08-12	2.0800	2.1400	2.0800	2.0900	+16.111%	140	520	-67.464%
2026-08-11	1.8000	1.8000	1.8000	1.8000	-20.354%	1	452	-62.222%
2026-08-07	2.4800	2.5500	2.2600	2.2600	-12.741%	24	452	-69.912%
2026-08-06	2.5900	2.5900	2.5900	2.5900	-7.829%	1	457	-73.745%
2026-08-05	2.7200	2.8100	2.7200	2.8100	+0.357%	2	457	-75.801%
2026-08-03	2.7000	2.8000	2.7000	2.8000	-30.864%	3	456	-75.714%
2026-07-31	3.8700	4.2500	3.8700	4.0500	-8.989%	7	456	-83.210%
2026-07-30	4.8700	4.8700	4.4500	4.4500	+34.848%	88	457	-84.719%
2026-07-29	3.3000	3.3000	3.3000	3.3000	-12.000%	1	462	-79.394%
2026-07-23	4.0300	4.0300	3.7500	3.7500	+38.889%	4	462	-81.867%
2026-07-21	2.7000	2.7000	2.7000	2.7000	-5.923%	1	459	-74.815%
2026-07-15	2.8700	2.8700	2.8700	2.8700	-2.048%	15	459	-76.307%
2026-07-14	3.1900	3.1900	2.9300	2.9300	-9.846%	18	474	-76.792%
2026-07-13	3.1300	3.2500	3.0500	3.2500	+1.562%	49	490	-79.077%
2026-07-10	3.2000	3.2000	3.1900	3.2000	-13.043%	27	501	-78.750%
2026-07-09	3.6800	3.6800	3.6800	3.6800	-3.665%	201	526	-81.522%
2026-07-08	3.8000	3.8200	3.8000	3.8200	+7.606%	6	692	-82.199%
2026-07-07	3.5500	3.5500	3.5500	3.5500	-11.250%	10	692	-80.845%
2026-07-06	4.0000	4.0000	4.0000	4.0000	-2.913%	1	692	-83.000%
2026-07-02	4.1200	4.1200	4.1200	4.1200	+27.950%	1	691	-83.495%
2026-07-01	3.3500	3.3500	3.2200	3.2200	-39.925%	2	691	-78.882%
2026-06-30	5.3600	5.3600	5.3600	5.3600	+9.388%	2	692	-87.313%
2026-06-23	4.7000	4.9000	4.7000	4.9000	+4.255%	29	694	-86.122%
2026-06-22	4.7000	4.7000	4.7000	4.7000	-0.844%	1	680	-85.532%
2026-06-18	4.7400	4.7400	4.7400	4.7400	+15.610%	4	678	-85.654%
2026-06-16	4.1000	4.1000	4.1000	4.1000	-26.126%	2	678	-83.415%
2026-06-12	5.4500	5.5500	5.4500	5.5500	-6.723%	35	680	-87.748%
2026-06-11	5.5700	5.9500	5.5700	5.9500	+12.053%	29	645	-88.571%
2026-06-10	5.0000	5.3100	5.0000	5.3100	+23.488%	108	624	-87.194%
2026-06-09	4.2500	4.3000	4.2500	4.3000	-5.077%	41	522	-84.186%
2026-06-05	3.5500	4.5300	3.5500	4.5300	+23.770%	101	506	-84.989%
2026-06-03	3.6600	3.6600	3.6600	3.6600	-7.342%	1	406	-81.421%
2026-06-01	3.7500	3.9500	3.6900	3.9500	+17.910%	68	405	-82.785%
2026-05-29	3.3500	3.3500	3.3500	3.3500	-1.760%	1	380	-79.701%
2026-05-27	3.5500	3.5500	3.4100	3.4100	-10.733%	45	380	-80.059%
2026-05-22	3.8500	3.8500	3.7500	3.8200	-10.748%	81	357	-82.199%
2026-05-21	4.2800	4.2800	4.2800	4.2800	-3.820%	1	322	-84.112%
2026-05-13	4.4500	4.4500	4.4500	4.4500	-3.888%	10	322	-84.719%
2026-05-11	4.6300	4.6300	4.6300	4.6300	+0.652%	1	322	-85.313%
2026-05-08	4.5500	4.6000	4.5500	4.6000	+7.728%	5	322	-85.217%
2026-05-07	4.2700	4.2700	4.2700	4.2700	-6.972%	3	321	-84.075%
2026-05-04	4.8500	4.8500	4.5900	4.5900	-2.132%	5	321	-85.185%
2026-04-30	4.9800	4.9800	4.6700	4.6900	+15.517%	63	320	-85.501%
2026-04-28	4.0600	4.0600	4.0600	4.0600	-4.245%	5	322	-83.251%
2026-04-27	4.2500	4.2500	4.2400	4.2400	+0.952%	3	322	-83.962%
2026-04-24	4.3500	4.3500	4.2000	4.2000	-0.943%	11	319	-83.810%
2026-04-17	4.1800	4.2400	4.1800	4.2400	-7.221%	4	313	-83.962%
2026-04-16	4.7000	4.7000	4.5100	4.5700	-5.579%	3	314	-85.120%
2026-04-15	4.8900	4.8900	4.8400	4.8400	-30.857%	2	314	-85.950%
2026-04-13	7.0000	7.0000	7.0000	7.0000	-3.448%	1	315	-90.286%
2026-04-10	7.2500	7.2500	7.2500	7.2500	-9.375%	1	315	-90.621%
2026-04-08	8.5500	8.5500	8.0000	8.0000	-21.951%	6	315	-91.500%
2026-04-06	10.2000	10.2500	10.2000	10.2500	-8.889%	6	310	-93.366%
2026-04-02	11.7000	12.1500	10.7000	11.2500	+10.078%	12	307	-93.956%
2026-04-01	10.3000	10.3000	10.2200	10.2200	-11.130%	2	307	-93.346%
2026-03-31	11.7500	11.7500	11.5000	11.5000	-22.454%	2	306	-94.087%
2026-03-30	14.8200	14.8300	14.3000	14.8300	-1.133%	10	307	-95.415%
2026-03-27	15.3900	15.5100	15.0000	15.0000	+10.294%	106	305	-95.467%
2026-03-26	11.8000	13.6000	11.7500	13.6000	+45.455%	23	324	-95.000%
2026-03-24	9.3500	9.3500	9.3500	9.3500	-5.076%	1	308	-92.727%
2026-03-20	9.7000	9.8500	9.7000	9.8500	+22.057%	25	308	-93.096%
2026-03-13	8.0700	8.0700	8.0700	8.0700	+6.184%	1	316	-91.574%
2026-03-12	7.6000	7.6000	7.6000	7.6000	+11.765%	14	315	-91.053%
2026-03-11	6.8000	6.8000	6.8000	6.8000	+3.030%	14	315	-90.000%
2026-03-03	6.6000	6.6000	6.6000	6.6000	-1.198%	7	301	-89.697%
2026-03-02	6.6500	6.6800	6.6500	6.6800	-6.573%	60	302	-89.820%
2026-02-27	7.1500	7.1500	7.1500	7.1500	-1.379%	8	272	-90.490%
2026-02-24	7.2500	7.2500	7.2500	7.2500	+6.618%	1	271	-90.621%
2026-02-18	7.1000	7.1000	6.7500	6.8000	-2.158%	11	270	-90.000%
2026-02-17	7.1500	7.2000	6.7500	6.9500	+16.807%	18	265	-90.216%
2026-02-05	5.9500	5.9500	5.9500	5.9500	+43.373%	1	248	-88.571%
2026-02-02	4.1500	4.1500	4.1500	4.1500	+6.410%	1	248	-83.614%
2026-01-29	3.9000	3.9000	3.9000	3.9000	-25.000%	14	249	-82.564%
2026-01-28	5.3000	5.3000	5.2000	5.2000	-21.805%	4	249	-86.923%
2026-01-22	6.6500	6.6500	6.6500	6.6500	-9.647%	1	246	-89.774%
2026-01-20	7.5700	7.5700	7.3600	7.3600	-3.158%	2	247	-90.761%
2026-01-14	7.6000	7.6000	7.6000	7.6000	+12.593%	1	245	-91.053%
2026-01-07	6.7500	6.7500	6.7500	6.7500	+11.755%	1	245	-89.926%
2026-01-06	6.0400	6.0400	6.0400	6.0400	-3.050%	1	246	-88.742%
2026-01-05	6.2300	6.2300	6.2300	6.2300	-4.301%	3	246	-89.085%
2026-01-02	6.5000	6.5500	6.5000	6.5100	+11.282%	8	246	-89.555%
2025-12-30	5.8500	5.8500	5.8500	5.8500	-7.437%	1	249	-88.376%
2025-12-29	6.3200	6.3200	6.3200	6.3200	+1.608%	1	249	-89.241%
2025-12-26	6.2200	6.2200	6.2200	6.2200	-0.639%	3	250	-89.068%
2025-12-23	6.2600	6.2600	6.2600	6.2600	-5.865%	2	250	-89.137%
2025-12-19	6.6500	6.6500	6.6500	6.6500	-9.524%	1	250	-89.774%
2025-12-17	7.3000	7.3500	7.3000	7.3500	-2.000%	2	249	-90.748%
2025-12-15	7.5000	7.5000	7.5000	7.5000	-10.714%	1	248	-90.933%
2025-12-01	8.4000	8.4000	8.4000	8.4000	-34.375%	1	247	-91.905%
2025-11-20	12.8000	12.8000	12.8000	12.8000	+19.070%	3	246	-94.688%
2025-11-17	10.7500	10.7500	10.7500	10.7500	-0.278%	1	249	-93.674%
2025-11-14	10.7800	10.7800	10.7800	10.7800	+14.074%	1	249	-93.692%
2025-11-11	9.4500	9.4500	9.4000	9.4500	+4.190%	4	249	-92.804%
2025-11-10	9.0700	9.0700	9.0700	9.0700	-9.027%	2	248	-92.503%
2025-11-07	10.6000	10.6000	9.9700	9.9700	+2.784%	11	248	-93.180%
2025-11-06	10.1000	10.1000	9.6500	9.7000	+8.380%	6	247	-92.990%
2025-11-05	9.9000	9.9000	8.9500	8.9500	-9.596%	3	247	-92.402%
2025-11-04	10.0000	10.0000	9.9000	9.9000	+23.905%	13	248	-93.131%
2025-10-30	8.5000	9.0000	7.8100	7.9900	+37.997%	14	238	-91.489%
2025-10-29	5.7900	5.7900	5.7900	5.7900	-2.689%	12	243	-88.256%
2025-10-24	6.1000	6.1000	5.9500	5.9500	-12.500%	20	255	-88.571%
2025-10-22	6.6000	6.8000	6.6000	6.8000	+2.874%	12	270	-90.000%
2025-10-21	6.6000	6.6100	6.6000	6.6100	-2.794%	9	267	-89.713%
2025-10-20	6.7700	6.8000	6.7600	6.8000	-20.930%	12	274	-90.000%
2025-10-17	8.6000	8.6000	8.6000	8.6000	+22.857%	8	282	-92.093%
2025-10-08	7.0000	7.0000	7.0000	7.0000	-9.091%	3	274	-90.286%
2025-10-07	7.7000	7.7000	7.7000	7.7000	+6.207%	2	276	-91.169%
2025-10-01	7.3000	7.3100	7.2300	7.2500	+9.023%	12	276	-90.621%
2025-09-30	6.6500	6.6500	6.6500	6.6500	+3.101%	1	278	-89.774%
2025-09-26	6.4500	6.4500	6.4500	6.4500	+4.708%	1	278	-89.457%
2025-09-25	6.2400	6.2400	6.1600	6.1600	+4.940%	10	278	-88.961%
2025-09-23	5.8500	5.8700	5.7900	5.8700	+11.810%	10	280	-88.416%
2025-09-18	5.2500	5.2500	5.2500	5.2500	-7.895%	1	282	-87.048%
2025-09-16	5.7000	5.7000	5.7000	5.7000	-8.065%	1	281	-88.070%
2025-09-10	6.1000	6.2000	6.1000	6.2000	0.000%	3	280	-89.032%
2025-09-04	6.2000	6.2000	6.2000	6.2000	-5.344%	1	280	-89.032%
2025-08-22	6.5500	6.5500	6.5500	6.5500	+13.715%	2	280	-89.618%
2025-08-13	5.7600	5.7600	5.7600	5.7600	-4.000%	1	278	-88.194%
2025-08-01	6.0000	6.0000	6.0000	6.0000	+15.385%	1	277	-88.667%
2025-07-31	5.0700	5.2000	5.0700	5.2000	-22.388%	50	277	-86.923%
2025-07-29	6.7000	6.7000	6.7000	6.7000	+1.515%	40	267	-89.851%
2025-07-28	6.8000	6.8000	6.6000	6.6000	-5.714%	30	279	-89.697%
2025-07-25	6.8800	7.0000	6.8800	7.0000	-7.895%	30	289	-90.286%
2025-07-21	7.6000	7.6000	7.6000	7.6000	-10.059%	1	302	-91.053%
2025-07-17	8.5500	8.5500	8.4500	8.4500	+1.807%	2	302	-91.953%
2025-07-15	8.1000	8.3000	8.1000	8.3000	+2.469%	14	303	-91.807%
2025-07-10	8.1000	8.1000	8.1000	8.1000	-9.091%	1	294	-91.605%
2025-07-07	9.1300	9.1300	8.9100	8.9100	-7.573%	17	295	-92.368%
2025-07-01	9.6400	9.6400	9.6400	9.6400	+3.433%	1	287	-92.946%
2025-06-30	9.2100	9.3200	9.2100	9.3200	-2.815%	2	287	-92.704%
2025-06-27	9.5100	9.5900	9.5100	9.5900	-9.272%	2	287	-92.909%
2025-06-25	10.5500	10.5700	10.5500	10.5700	-10.424%	3	288	-93.567%
2025-06-10	11.8000	11.8000	11.8000	11.8000	-6.275%	1	289	-94.237%
2025-06-05	12.5900	12.5900	12.5900	12.5900	-15.503%	2	290	-94.599%
2025-05-20	14.9000	14.9000	14.9000	14.9000	-1.974%	3	288	-95.436%
2025-05-12	15.2000	15.2000	15.2000	15.2000	-20.000%	2	288	-95.526%
2025-05-07	19.0000	19.0000	19.0000	19.0000	+3.261%	2	286	-96.421%
2025-05-05	18.4000	18.4000	18.4000	18.4000	-2.128%	1	284	-96.304%
2025-05-02	18.4800	18.8000	18.4800	18.8000	-19.658%	6	283	-96.383%
2025-04-28	23.4000	23.4000	23.4000	23.4000	-7.874%	2	282	-97.094%
2025-04-24	25.4000	25.4000	25.4000	25.4000	-1.167%	2	280	-97.323%
2025-04-23	25.7000	25.7000	25.7000	25.7000	-27.626%	1	278	-97.354%
2025-04-21	35.5100	35.5100	35.5100	35.5100	+23.299%	1	278	-98.085%
2025-04-15	28.8000	28.8000	28.8000	28.8000	+4.046%	1	279	-97.639%
2025-04-14	27.6800	27.6800	27.6800	27.6800	-4.221%	1	279	-97.543%
2025-04-11	28.9500	28.9500	28.9000	28.9000	-19.521%	6	280	-97.647%
2025-04-09	34.2000	35.9100	34.2000	35.9100	+11.349%	2	277	-98.106%
2025-04-07	40.8500	40.8500	32.2500	32.2500	-1.225%	25	276	-97.891%
2025-04-04	33.5300	33.5300	32.2500	32.6500	+15.371%	78	273	-97.917%
2025-04-03	28.3000	28.3000	28.3000	28.3000	+29.224%	2	236	-97.597%
2025-03-28	20.9900	21.9500	20.9900	21.9000	+17.300%	96	236	-96.895%
2025-03-27	18.2700	18.6700	18.2700	18.6700	+8.547%	101	208	-96.358%
2025-03-25	17.1900	17.2000	17.1900	17.2000	-3.587%	20	108	-96.047%
2025-03-24	17.8400	17.8400	17.8400	17.8400	-16.830%	1	90	-96.188%
2025-03-19	21.4500	21.6000	21.4500	21.4500	-5.714%	20	89	-96.830%
2025-03-18	23.0000	23.0000	22.7500	22.7500	-0.655%	60	80	-97.011%
2025-03-10	22.9000	22.9000	22.9000	22.9000	+69.630%	1	34	-97.031%
2025-02-24	13.4000	13.5000	13.4000	13.5000	+19.681%	2	34	-94.963%
2025-02-06	11.2800	11.2800	11.2800	11.2800	-1.913%	1	34	-93.972%
2025-02-04	11.8200	11.8200	11.5000	11.5000	-2.128%	2	34	-94.087%
2025-02-03	11.7500	11.7500	11.7500	11.7500	-2.083%	1	34	-94.213%
2025-01-30	12.0000	12.0000	12.0000	12.0000	-21.620%	1	32	-94.333%
2025-01-23	15.3100	15.3100	15.3100	15.3100	-12.264%	3	32	-95.558%
2025-01-15	18.4000	18.4000	17.4500	17.4500	-10.605%	11	35	-96.103%
2025-01-14	19.8000	19.8000	19.5200	19.5200	+14.152%	15	31	-96.516%
2025-01-07	16.9300	17.1000	16.9300	17.1000	-11.123%	4	36	-96.023%
2024-12-27	19.4000	19.4000	19.2400	19.2400	+5.425%	4	32	-96.466%
2024-12-24	18.2500	18.2500	18.2500	18.2500	+0.829%	1	29	-96.274%
2024-12-02	18.1000	18.1000	18.1000	18.1000	-19.912%	1	29	-96.243%
2024-11-21	22.6000	22.6000	22.6000	22.6000	+4.630%	1	29	-96.991%
2024-11-15	21.6000	21.6000	21.6000	21.6000	+12.208%	2	29	-96.852%
2024-11-08	19.2500	19.2500	19.2500	19.2500	-8.333%	2	28	-96.468%
2024-11-06	21.0000	21.0000	21.0000	21.0000	-2.462%	1	27	-96.762%
2024-10-29	22.0800	22.0800	21.4700	21.5300	-7.991%	3	26	-96.842%
2024-10-28	23.5000	23.5000	23.4000	23.4000	+0.559%	4	23	-97.094%
2024-10-25	23.2700	23.2700	23.2700	23.2700	-2.636%	4	19	-97.078%
2024-10-21	23.9000	23.9000	23.9000	23.9000	+0.420%	1	17	-97.155%
2024-10-18	24.4200	24.4200	23.5400	23.8000	-2.459%	16	16	-97.143%
2024-10-11	24.9000	24.9000	24.4000	24.4000	-2.789%	16	8	-97.213%
2024-10-04	25.1000	25.1000	25.1000	25.1000	0.000%	2	1	-97.291%