Dark

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

EOD

Jul 23, 2026

3.75+38.889%(+1.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.0300	4.0300	3.7500	3.7500	+38.889%	4	462	0.000%
2026-07-21	2.7000	2.7000	2.7000	2.7000	-5.923%	1	459	+38.889%
2026-07-15	2.8700	2.8700	2.8700	2.8700	-2.048%	15	459	+30.662%
2026-07-14	3.1900	3.1900	2.9300	2.9300	-9.846%	18	474	+27.986%
2026-07-13	3.1300	3.2500	3.0500	3.2500	+1.562%	49	490	+15.385%
2026-07-10	3.2000	3.2000	3.1900	3.2000	-13.043%	27	501	+17.188%
2026-07-09	3.6800	3.6800	3.6800	3.6800	-3.665%	201	526	+1.902%
2026-07-08	3.8000	3.8200	3.8000	3.8200	+7.606%	6	692	-1.832%
2026-07-07	3.5500	3.5500	3.5500	3.5500	-11.250%	10	692	+5.634%
2026-07-06	4.0000	4.0000	4.0000	4.0000	-2.913%	1	692	-6.250%
2026-07-02	4.1200	4.1200	4.1200	4.1200	+27.950%	1	691	-8.981%
2026-07-01	3.3500	3.3500	3.2200	3.2200	-39.925%	2	691	+16.460%
2026-06-30	5.3600	5.3600	5.3600	5.3600	+9.388%	2	692	-30.037%
2026-06-23	4.7000	4.9000	4.7000	4.9000	+4.255%	29	694	-23.469%
2026-06-22	4.7000	4.7000	4.7000	4.7000	-0.844%	1	680	-20.213%
2026-06-18	4.7400	4.7400	4.7400	4.7400	+15.610%	4	678	-20.886%
2026-06-16	4.1000	4.1000	4.1000	4.1000	-26.126%	2	678	-8.537%
2026-06-12	5.4500	5.5500	5.4500	5.5500	-6.723%	35	680	-32.432%
2026-06-11	5.5700	5.9500	5.5700	5.9500	+12.053%	29	645	-36.975%
2026-06-10	5.0000	5.3100	5.0000	5.3100	+23.488%	108	624	-29.379%
2026-06-09	4.2500	4.3000	4.2500	4.3000	-5.077%	41	522	-12.791%
2026-06-05	3.5500	4.5300	3.5500	4.5300	+23.770%	101	506	-17.219%
2026-06-03	3.6600	3.6600	3.6600	3.6600	-7.342%	1	406	+2.459%
2026-06-01	3.7500	3.9500	3.6900	3.9500	+17.910%	68	405	-5.063%
2026-05-29	3.3500	3.3500	3.3500	3.3500	-1.760%	1	380	+11.940%
2026-05-27	3.5500	3.5500	3.4100	3.4100	-10.733%	45	380	+9.971%
2026-05-22	3.8500	3.8500	3.7500	3.8200	-10.748%	81	357	-1.832%
2026-05-21	4.2800	4.2800	4.2800	4.2800	-3.820%	1	322	-12.383%
2026-05-13	4.4500	4.4500	4.4500	4.4500	-3.888%	10	322	-15.730%
2026-05-11	4.6300	4.6300	4.6300	4.6300	+0.652%	1	322	-19.006%
2026-05-08	4.5500	4.6000	4.5500	4.6000	+7.728%	5	322	-18.478%
2026-05-07	4.2700	4.2700	4.2700	4.2700	-6.972%	3	321	-12.178%
2026-05-04	4.8500	4.8500	4.5900	4.5900	-2.132%	5	321	-18.301%
2026-04-30	4.9800	4.9800	4.6700	4.6900	+15.517%	63	320	-20.043%
2026-04-28	4.0600	4.0600	4.0600	4.0600	-4.245%	5	322	-7.635%
2026-04-27	4.2500	4.2500	4.2400	4.2400	+0.952%	3	322	-11.557%
2026-04-24	4.3500	4.3500	4.2000	4.2000	-0.943%	11	319	-10.714%
2026-04-17	4.1800	4.2400	4.1800	4.2400	-7.221%	4	313	-11.557%
2026-04-16	4.7000	4.7000	4.5100	4.5700	-5.579%	3	314	-17.943%
2026-04-15	4.8900	4.8900	4.8400	4.8400	-30.857%	2	314	-22.521%
2026-04-13	7.0000	7.0000	7.0000	7.0000	-3.448%	1	315	-46.429%
2026-04-10	7.2500	7.2500	7.2500	7.2500	-9.375%	1	315	-48.276%
2026-04-08	8.5500	8.5500	8.0000	8.0000	-21.951%	6	315	-53.125%
2026-04-06	10.2000	10.2500	10.2000	10.2500	-8.889%	6	310	-63.415%
2026-04-02	11.7000	12.1500	10.7000	11.2500	+10.078%	12	307	-66.667%
2026-04-01	10.3000	10.3000	10.2200	10.2200	-11.130%	2	307	-63.307%
2026-03-31	11.7500	11.7500	11.5000	11.5000	-22.454%	2	306	-67.391%
2026-03-30	14.8200	14.8300	14.3000	14.8300	-1.133%	10	307	-74.713%
2026-03-27	15.3900	15.5100	15.0000	15.0000	+10.294%	106	305	-75.000%
2026-03-26	11.8000	13.6000	11.7500	13.6000	+45.455%	23	324	-72.426%
2026-03-24	9.3500	9.3500	9.3500	9.3500	-5.076%	1	308	-59.893%
2026-03-20	9.7000	9.8500	9.7000	9.8500	+22.057%	25	308	-61.929%
2026-03-13	8.0700	8.0700	8.0700	8.0700	+6.184%	1	316	-53.532%
2026-03-12	7.6000	7.6000	7.6000	7.6000	+11.765%	14	315	-50.658%
2026-03-11	6.8000	6.8000	6.8000	6.8000	+3.030%	14	315	-44.853%
2026-03-03	6.6000	6.6000	6.6000	6.6000	-1.198%	7	301	-43.182%
2026-03-02	6.6500	6.6800	6.6500	6.6800	-6.573%	60	302	-43.862%
2026-02-27	7.1500	7.1500	7.1500	7.1500	-1.379%	8	272	-47.552%
2026-02-24	7.2500	7.2500	7.2500	7.2500	+6.618%	1	271	-48.276%
2026-02-18	7.1000	7.1000	6.7500	6.8000	-2.158%	11	270	-44.853%
2026-02-17	7.1500	7.2000	6.7500	6.9500	+16.807%	18	265	-46.043%
2026-02-05	5.9500	5.9500	5.9500	5.9500	+43.373%	1	248	-36.975%
2026-02-02	4.1500	4.1500	4.1500	4.1500	+6.410%	1	248	-9.639%
2026-01-29	3.9000	3.9000	3.9000	3.9000	-25.000%	14	249	-3.846%
2026-01-28	5.3000	5.3000	5.2000	5.2000	-21.805%	4	249	-27.885%
2026-01-22	6.6500	6.6500	6.6500	6.6500	-9.647%	1	246	-43.609%
2026-01-20	7.5700	7.5700	7.3600	7.3600	-3.158%	2	247	-49.049%
2026-01-14	7.6000	7.6000	7.6000	7.6000	+12.593%	1	245	-50.658%
2026-01-07	6.7500	6.7500	6.7500	6.7500	+11.755%	1	245	-44.444%
2026-01-06	6.0400	6.0400	6.0400	6.0400	-3.050%	1	246	-37.914%
2026-01-05	6.2300	6.2300	6.2300	6.2300	-4.301%	3	246	-39.807%
2026-01-02	6.5000	6.5500	6.5000	6.5100	+11.282%	8	246	-42.396%
2025-12-30	5.8500	5.8500	5.8500	5.8500	-7.437%	1	249	-35.897%
2025-12-29	6.3200	6.3200	6.3200	6.3200	+1.608%	1	249	-40.665%
2025-12-26	6.2200	6.2200	6.2200	6.2200	-0.639%	3	250	-39.711%
2025-12-23	6.2600	6.2600	6.2600	6.2600	-5.865%	2	250	-40.096%
2025-12-19	6.6500	6.6500	6.6500	6.6500	-9.524%	1	250	-43.609%
2025-12-17	7.3000	7.3500	7.3000	7.3500	-2.000%	2	249	-48.980%
2025-12-15	7.5000	7.5000	7.5000	7.5000	-10.714%	1	248	-50.000%
2025-12-01	8.4000	8.4000	8.4000	8.4000	-34.375%	1	247	-55.357%
2025-11-20	12.8000	12.8000	12.8000	12.8000	+19.070%	3	246	-70.703%
2025-11-17	10.7500	10.7500	10.7500	10.7500	-0.278%	1	249	-65.116%
2025-11-14	10.7800	10.7800	10.7800	10.7800	+14.074%	1	249	-65.213%
2025-11-11	9.4500	9.4500	9.4000	9.4500	+4.190%	4	249	-60.317%
2025-11-10	9.0700	9.0700	9.0700	9.0700	-9.027%	2	248	-58.655%
2025-11-07	10.6000	10.6000	9.9700	9.9700	+2.784%	11	248	-62.387%
2025-11-06	10.1000	10.1000	9.6500	9.7000	+8.380%	6	247	-61.340%
2025-11-05	9.9000	9.9000	8.9500	8.9500	-9.596%	3	247	-58.101%
2025-11-04	10.0000	10.0000	9.9000	9.9000	+23.905%	13	248	-62.121%
2025-10-30	8.5000	9.0000	7.8100	7.9900	+37.997%	14	238	-53.066%
2025-10-29	5.7900	5.7900	5.7900	5.7900	-2.689%	12	243	-35.233%
2025-10-24	6.1000	6.1000	5.9500	5.9500	-12.500%	20	255	-36.975%
2025-10-22	6.6000	6.8000	6.6000	6.8000	+2.874%	12	270	-44.853%
2025-10-21	6.6000	6.6100	6.6000	6.6100	-2.794%	9	267	-43.268%
2025-10-20	6.7700	6.8000	6.7600	6.8000	-20.930%	12	274	-44.853%
2025-10-17	8.6000	8.6000	8.6000	8.6000	+22.857%	8	282	-56.395%
2025-10-08	7.0000	7.0000	7.0000	7.0000	-9.091%	3	274	-46.429%
2025-10-07	7.7000	7.7000	7.7000	7.7000	+6.207%	2	276	-51.299%
2025-10-01	7.3000	7.3100	7.2300	7.2500	+9.023%	12	276	-48.276%
2025-09-30	6.6500	6.6500	6.6500	6.6500	+3.101%	1	278	-43.609%
2025-09-26	6.4500	6.4500	6.4500	6.4500	+4.708%	1	278	-41.860%
2025-09-25	6.2400	6.2400	6.1600	6.1600	+4.940%	10	278	-39.123%
2025-09-23	5.8500	5.8700	5.7900	5.8700	+11.810%	10	280	-36.116%
2025-09-18	5.2500	5.2500	5.2500	5.2500	-7.895%	1	282	-28.571%
2025-09-16	5.7000	5.7000	5.7000	5.7000	-8.065%	1	281	-34.211%
2025-09-10	6.1000	6.2000	6.1000	6.2000	0.000%	3	280	-39.516%
2025-09-04	6.2000	6.2000	6.2000	6.2000	-5.344%	1	280	-39.516%
2025-08-22	6.5500	6.5500	6.5500	6.5500	+13.715%	2	280	-42.748%
2025-08-13	5.7600	5.7600	5.7600	5.7600	-4.000%	1	278	-34.896%
2025-08-01	6.0000	6.0000	6.0000	6.0000	+15.385%	1	277	-37.500%
2025-07-31	5.0700	5.2000	5.0700	5.2000	-22.388%	50	277	-27.885%
2025-07-29	6.7000	6.7000	6.7000	6.7000	+1.515%	40	267	-44.030%
2025-07-28	6.8000	6.8000	6.6000	6.6000	-5.714%	30	279	-43.182%
2025-07-25	6.8800	7.0000	6.8800	7.0000	-7.895%	30	289	-46.429%
2025-07-21	7.6000	7.6000	7.6000	7.6000	-10.059%	1	302	-50.658%
2025-07-17	8.5500	8.5500	8.4500	8.4500	+1.807%	2	302	-55.621%
2025-07-15	8.1000	8.3000	8.1000	8.3000	+2.469%	14	303	-54.819%
2025-07-10	8.1000	8.1000	8.1000	8.1000	-9.091%	1	294	-53.704%
2025-07-07	9.1300	9.1300	8.9100	8.9100	-7.573%	17	295	-57.912%
2025-07-01	9.6400	9.6400	9.6400	9.6400	+3.433%	1	287	-61.100%
2025-06-30	9.2100	9.3200	9.2100	9.3200	-2.815%	2	287	-59.764%
2025-06-27	9.5100	9.5900	9.5100	9.5900	-9.272%	2	287	-60.897%
2025-06-25	10.5500	10.5700	10.5500	10.5700	-10.424%	3	288	-64.522%
2025-06-10	11.8000	11.8000	11.8000	11.8000	-6.275%	1	289	-68.220%
2025-06-05	12.5900	12.5900	12.5900	12.5900	-15.503%	2	290	-70.214%
2025-05-20	14.9000	14.9000	14.9000	14.9000	-1.974%	3	288	-74.832%
2025-05-12	15.2000	15.2000	15.2000	15.2000	-20.000%	2	288	-75.329%
2025-05-07	19.0000	19.0000	19.0000	19.0000	+3.261%	2	286	-80.263%
2025-05-05	18.4000	18.4000	18.4000	18.4000	-2.128%	1	284	-79.620%
2025-05-02	18.4800	18.8000	18.4800	18.8000	-19.658%	6	283	-80.053%
2025-04-28	23.4000	23.4000	23.4000	23.4000	-7.874%	2	282	-83.974%
2025-04-24	25.4000	25.4000	25.4000	25.4000	-1.167%	2	280	-85.236%
2025-04-23	25.7000	25.7000	25.7000	25.7000	-27.626%	1	278	-85.409%
2025-04-21	35.5100	35.5100	35.5100	35.5100	+23.299%	1	278	-89.440%
2025-04-15	28.8000	28.8000	28.8000	28.8000	+4.046%	1	279	-86.979%
2025-04-14	27.6800	27.6800	27.6800	27.6800	-4.221%	1	279	-86.452%
2025-04-11	28.9500	28.9500	28.9000	28.9000	-19.521%	6	280	-87.024%
2025-04-09	34.2000	35.9100	34.2000	35.9100	+11.349%	2	277	-89.557%
2025-04-07	40.8500	40.8500	32.2500	32.2500	-1.225%	25	276	-88.372%
2025-04-04	33.5300	33.5300	32.2500	32.6500	+15.371%	78	273	-88.515%
2025-04-03	28.3000	28.3000	28.3000	28.3000	+29.224%	2	236	-86.749%
2025-03-28	20.9900	21.9500	20.9900	21.9000	+17.300%	96	236	-82.877%
2025-03-27	18.2700	18.6700	18.2700	18.6700	+8.547%	101	208	-79.914%
2025-03-25	17.1900	17.2000	17.1900	17.2000	-3.587%	20	108	-78.198%
2025-03-24	17.8400	17.8400	17.8400	17.8400	-16.830%	1	90	-78.980%
2025-03-19	21.4500	21.6000	21.4500	21.4500	-5.714%	20	89	-82.517%
2025-03-18	23.0000	23.0000	22.7500	22.7500	-0.655%	60	80	-83.516%
2025-03-10	22.9000	22.9000	22.9000	22.9000	+69.630%	1	34	-83.624%
2025-02-24	13.4000	13.5000	13.4000	13.5000	+19.681%	2	34	-72.222%
2025-02-06	11.2800	11.2800	11.2800	11.2800	-1.913%	1	34	-66.755%
2025-02-04	11.8200	11.8200	11.5000	11.5000	-2.128%	2	34	-67.391%
2025-02-03	11.7500	11.7500	11.7500	11.7500	-2.083%	1	34	-68.085%
2025-01-30	12.0000	12.0000	12.0000	12.0000	-21.620%	1	32	-68.750%
2025-01-23	15.3100	15.3100	15.3100	15.3100	-12.264%	3	32	-75.506%
2025-01-15	18.4000	18.4000	17.4500	17.4500	-10.605%	11	35	-78.510%
2025-01-14	19.8000	19.8000	19.5200	19.5200	+14.152%	15	31	-80.789%
2025-01-07	16.9300	17.1000	16.9300	17.1000	-11.123%	4	36	-78.070%
2024-12-27	19.4000	19.4000	19.2400	19.2400	+5.425%	4	32	-80.509%
2024-12-24	18.2500	18.2500	18.2500	18.2500	+0.829%	1	29	-79.452%
2024-12-02	18.1000	18.1000	18.1000	18.1000	-19.912%	1	29	-79.282%
2024-11-21	22.6000	22.6000	22.6000	22.6000	+4.630%	1	29	-83.407%
2024-11-15	21.6000	21.6000	21.6000	21.6000	+12.208%	2	29	-82.639%
2024-11-08	19.2500	19.2500	19.2500	19.2500	-8.333%	2	28	-80.519%
2024-11-06	21.0000	21.0000	21.0000	21.0000	-2.462%	1	27	-82.143%
2024-10-29	22.0800	22.0800	21.4700	21.5300	-7.991%	3	26	-82.582%
2024-10-28	23.5000	23.5000	23.4000	23.4000	+0.559%	4	23	-83.974%
2024-10-25	23.2700	23.2700	23.2700	23.2700	-2.636%	4	19	-83.885%
2024-10-21	23.9000	23.9000	23.9000	23.9000	+0.420%	1	17	-84.310%
2024-10-18	24.4200	24.4200	23.5400	23.8000	-2.459%	16	16	-84.244%
2024-10-11	24.9000	24.9000	24.4000	24.4000	-2.789%	16	8	-84.631%
2024-10-04	25.1000	25.1000	25.1000	25.1000	0.000%	2	1	-85.060%