Dark

META20270115P370
META Jan 15 2027 370.00 Put (META270115P00370000)
option OPRA

EOD

Jul 20, 2026

3.79-2.821%(-0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.7900	3.7900	3.7900	3.7900	-2.821%	1	695	0.000%
2026-07-17	4.0000	4.0400	3.9000	3.9000	+11.429%	4	695	-2.821%
2026-07-15	3.3500	3.5000	3.3500	3.5000	0.000%	30	693	+8.286%
2026-07-13	3.8500	3.8500	3.5000	3.5000	-4.372%	5	708	+8.286%
2026-07-10	3.5500	3.6600	3.5500	3.6600	-15.862%	11	708	+3.552%
2026-07-09	5.3000	5.3000	4.2300	4.3500	+4.819%	247	704	-12.874%
2026-07-07	3.8500	4.1500	3.8500	4.1500	-18.945%	2	859	-8.675%
2026-07-02	4.5500	5.1200	4.5500	5.1200	+29.620%	54	853	-25.977%
2026-07-01	4.4600	4.4600	3.9000	3.9500	-37.302%	57	853	-4.051%
2026-06-30	6.1000	6.3000	6.1000	6.3000	-8.828%	4	846	-39.841%
2026-06-25	6.3000	6.9100	6.3000	6.9100	+22.301%	17	843	-45.152%
2026-06-23	5.6500	5.6500	5.6500	5.6500	+2.727%	10	852	-32.920%
2026-06-18	6.0000	6.0000	5.5000	5.5000	-1.079%	13	859	-31.091%
2026-06-17	5.1000	5.5600	5.1000	5.5600	-7.333%	46	859	-31.835%
2026-06-10	5.7500	6.0000	5.7500	6.0000	+12.994%	19	859	-36.833%
2026-06-09	5.2500	5.6500	5.2000	5.3100	-3.455%	10	863	-28.625%
2026-06-08	5.5000	5.5000	5.5000	5.5000	+1.852%	15	867	-31.091%
2026-06-05	4.1600	5.4000	4.1600	5.4000	+51.261%	216	867	-29.815%
2026-06-04	3.6500	3.6500	3.5000	3.5700	-12.927%	10	709	+6.162%
2026-06-03	4.1000	4.1000	4.1000	4.1000	-8.482%	398	711	-7.561%
2026-06-02	4.7400	4.7400	4.3000	4.4800	-2.609%	21	910	-15.402%
2026-06-01	4.1700	4.7800	4.1700	4.6000	+17.949%	272	912	-17.609%
2026-05-28	3.9000	3.9000	3.9000	3.9000	0.000%	1	747	-2.821%
2026-05-27	3.8500	3.9000	3.8500	3.9000	-10.345%	64	746	-2.821%
2026-05-26	4.3500	4.3500	4.3500	4.3500	-13.000%	9	688	-12.874%
2026-05-19	5.0000	5.0500	5.0000	5.0000	+4.167%	3	683	-24.200%
2026-05-18	5.3000	5.3000	4.8000	4.8000	+2.345%	34	682	-21.042%
2026-05-15	4.6900	4.6900	4.6900	4.6900	-2.292%	1	682	-19.190%
2026-05-14	4.8500	4.8500	4.8000	4.8000	-3.030%	3	699	-21.042%
2026-05-13	5.0700	5.0700	4.9500	4.9500	-7.477%	122	710	-23.434%
2026-05-12	5.3500	5.3500	5.3500	5.3500	+1.905%	1	710	-29.159%
2026-05-08	5.2500	5.2500	5.2500	5.2500	+0.962%	3	710	-27.810%
2026-05-07	4.9200	5.2000	4.9200	5.2000	+1.761%	4	708	-27.115%
2026-05-06	4.9900	5.1100	4.9900	5.1100	-5.893%	6	710	-25.832%
2026-05-05	5.2000	5.4300	5.2000	5.4300	+2.453%	72	710	-30.203%
2026-05-04	5.6500	5.6500	5.3000	5.3000	-2.752%	12	627	-28.491%
2026-05-01	5.3500	5.4500	5.3500	5.4500	+3.810%	305	405	-30.459%
2026-04-30	5.9500	5.9500	5.2500	5.2500	+22.093%	116	405	-27.810%
2026-04-29	4.3000	4.3000	4.3000	4.3000	-7.328%	1	301	-11.860%
2026-04-27	4.6400	4.6400	4.6400	4.6400	-5.306%	5	301	-18.319%
2026-04-24	5.0500	5.0500	4.9000	4.9000	-6.667%	15	301	-22.653%
2026-04-23	5.2500	5.2500	5.2500	5.2500	+8.921%	3	304	-27.810%
2026-04-22	4.8200	4.8200	4.8200	4.8200	+3.212%	10	304	-21.369%
2026-04-17	4.6300	4.6700	4.6300	4.6700	-14.625%	2	304	-18.844%
2026-04-15	5.4500	5.4700	5.3700	5.4700	-11.057%	3	304	-30.713%
2026-04-14	6.1000	6.1500	6.1000	6.1500	-23.221%	20	303	-38.374%
2026-04-10	7.9000	8.0100	7.9000	8.0100	-14.787%	3	293	-52.684%
2026-04-08	8.9500	9.9000	8.9500	9.4000	-24.498%	17	292	-59.681%
2026-04-07	12.3000	12.4500	12.1500	12.4500	-1.969%	19	297	-69.558%
2026-04-02	13.0500	13.0500	12.7000	12.7000	-9.286%	2	294	-70.157%
2026-03-31	14.0000	14.0000	14.0000	14.0000	-15.612%	4	294	-72.929%
2026-03-30	16.7500	16.7500	15.9000	16.5900	-6.271%	27	294	-77.155%
2026-03-27	17.2600	18.0000	17.1000	17.7000	+16.986%	39	272	-78.588%
2026-03-26	11.9000	15.1300	11.9000	15.1300	+42.601%	8	246	-74.950%
2026-03-24	10.6100	10.6100	10.6100	10.6100	+5.050%	10	245	-64.279%
2026-03-13	10.1000	10.1000	10.1000	10.1000	+30.323%	1	235	-62.475%
2026-03-11	7.7500	7.7500	7.7500	7.7500	+6.164%	13	235	-51.097%
2026-03-10	7.4000	7.4000	7.3000	7.3000	-9.317%	15	222	-48.082%
2026-03-09	8.0500	8.0500	8.0500	8.0500	-8.523%	4	218	-52.919%
2026-03-06	8.8000	8.8000	8.8000	8.8000	+14.286%	1	216	-56.932%
2026-03-03	7.7000	7.7000	7.7000	7.7000	+7.692%	10	215	-50.779%
2026-03-02	7.3500	7.3500	7.1500	7.1500	+3.623%	40	225	-46.993%
2026-02-26	6.9000	6.9000	6.9000	6.9000	-15.337%	1	245	-45.072%
2026-02-24	8.1500	8.1500	8.1500	8.1500	+18.116%	1	245	-53.497%
2026-02-20	6.9000	6.9000	6.9000	6.9000	-2.817%	1	245	-45.072%
2026-02-06	7.3300	7.3300	7.1000	7.1000	+46.392%	6	245	-46.620%
2026-02-03	4.8500	4.8500	4.8500	4.8500	+7.778%	16	242	-21.856%
2026-02-02	4.5000	4.5000	4.5000	4.5000	-0.222%	1	258	-15.778%
2026-01-30	4.5100	4.5100	4.5100	4.5100	+11.358%	3	259	-15.965%
2026-01-29	4.8500	4.8500	4.0500	4.0500	-32.500%	14	256	-6.420%
2026-01-28	6.0000	6.0000	6.0000	6.0000	-32.127%	1	246	-36.833%
2026-01-20	8.8400	8.8400	8.8400	8.8400	+12.041%	1	246	-57.127%
2026-01-16	7.8900	7.8900	7.8900	7.8900	+10.350%	10	236	-51.965%
2026-01-12	7.1500	7.1500	7.1500	7.1500	+1.418%	9	236	-46.993%
2026-01-09	7.0500	7.0500	7.0500	7.0500	+7.634%	4	227	-46.241%
2025-12-30	6.5500	6.5500	6.5500	6.5500	-5.072%	1	223	-42.137%
2025-12-23	6.9000	6.9000	6.9000	6.9000	-9.804%	1	223	-45.072%
2025-12-18	7.6500	7.6500	7.6500	7.6500	-7.273%	10	223	-50.458%
2025-12-17	8.2000	8.2500	8.2000	8.2500	+4.035%	3	228	-54.061%
2025-12-16	8.0800	8.0800	7.9300	7.9300	-6.706%	4	228	-52.207%
2025-12-09	8.5000	8.5000	8.5000	8.5000	+2.657%	3	231	-55.412%
2025-12-05	8.2800	8.2800	8.2800	8.2800	-13.570%	1	228	-54.227%
2025-12-01	9.2500	9.5800	9.2500	9.5800	+2.460%	4	229	-60.438%
2025-11-28	9.6000	9.6000	9.3500	9.3500	-9.047%	2	232	-59.465%
2025-11-25	10.5500	10.5500	10.2800	10.2800	-13.975%	2	234	-63.132%
2025-11-21	13.9000	13.9000	11.9500	11.9500	-13.217%	15	233	-68.285%
2025-11-20	11.6500	13.7700	11.6500	13.7700	+8.511%	226	248	-72.476%
2025-11-18	13.1500	13.9500	12.6900	12.6900	+7.542%	8	318	-70.134%
2025-11-13	11.8000	11.8000	11.8000	11.8000	+3.327%	2	317	-67.881%
2025-11-12	11.3500	11.4200	11.3500	11.4200	+8.762%	2	316	-66.813%
2025-11-11	11.0500	11.0500	10.5000	10.5000	-5.576%	5	315	-63.905%
2025-11-07	11.1200	11.1200	11.1200	11.1200	+8.806%	1	316	-65.917%
2025-11-05	10.2000	10.2500	10.2000	10.2200	-0.777%	13	315	-62.916%
2025-11-03	10.3000	10.3000	10.3000	10.3000	+7.292%	210	116	-63.204%
2025-10-31	9.0500	9.6000	9.0500	9.6000	+4.918%	2	116	-60.521%
2025-10-30	8.5100	9.1500	8.4800	9.1500	+43.868%	14	115	-58.579%
2025-10-29	6.3800	6.3800	6.3600	6.3600	+6.000%	4	105	-40.409%
2025-10-27	6.0000	6.0000	6.0000	6.0000	-8.397%	10	105	-36.833%
2025-10-24	6.7500	6.7500	6.5500	6.5500	-9.655%	20	105	-42.137%
2025-10-22	7.2500	7.2500	7.2500	7.2500	-21.281%	1	105	-47.724%
2025-10-14	9.1000	9.2100	9.1000	9.2100	+20.392%	2	105	-58.849%
2025-10-09	7.6500	7.6500	7.6500	7.6500	-7.273%	1	104	-50.458%
2025-10-07	8.5000	8.5000	8.2500	8.2500	+23.134%	3	103	-54.061%
2025-09-29	6.7500	6.7500	6.7000	6.7000	-5.634%	2	103	-43.433%
2025-09-26	7.1000	7.1000	7.1000	7.1000	+5.185%	1	103	-46.620%
2025-09-23	6.7500	6.7500	6.7500	6.7500	+18.421%	3	103	-43.852%
2025-09-19	5.7000	5.7000	5.7000	5.7000	-8.065%	1	100	-33.509%
2025-09-17	6.2000	6.2000	6.2000	6.2000	-1.587%	1	99	-38.871%
2025-09-16	6.3000	6.3000	6.3000	6.3000	-0.787%	1	98	-39.841%
2025-09-15	6.4500	6.4500	6.3000	6.3500	-6.618%	6	98	-40.315%
2025-09-10	6.8000	6.8000	6.8000	6.8000	0.000%	1	96	-44.265%
2025-09-04	6.8000	6.8000	6.8000	6.8000	-16.564%	1	95	-44.265%
2025-07-23	8.1500	8.1500	8.1500	8.1500	-9.945%	17	94	-53.497%
2025-07-15	8.9500	9.0500	8.9500	9.0500	+0.556%	16	111	-58.122%
2025-07-11	9.0000	9.0000	8.9200	9.0000	+2.273%	3	115	-57.889%
2025-07-09	9.0000	9.0000	8.7300	8.8000	-13.386%	5	116	-56.932%
2025-06-30	10.1000	10.1600	10.1000	10.1600	-3.422%	2	117	-62.697%
2025-06-27	10.4000	10.5200	10.3200	10.5200	-8.362%	3	118	-63.973%
2025-06-25	11.5500	11.5500	11.4800	11.4800	-1.034%	2	119	-66.986%
2025-06-24	11.6000	11.6000	11.6000	11.6000	-10.286%	3	118	-67.328%
2025-06-10	12.9300	12.9300	12.9300	12.9300	-6.372%	1	121	-70.688%
2025-06-05	13.8100	13.8100	13.8100	13.8100	-16.303%	1	121	-72.556%
2025-05-27	16.6000	16.6000	16.5000	16.5000	+9.635%	2	121	-77.030%
2025-05-14	15.0500	15.0500	15.0500	15.0500	-26.406%	2	121	-74.817%
2025-05-09	20.4500	20.4500	20.4500	20.4500	+0.739%	2	121	-81.467%
2025-05-01	20.3000	20.3000	20.3000	20.3000	-27.758%	1	120	-81.330%
2025-04-30	28.1000	28.1000	28.1000	28.1000	+11.067%	1	120	-86.512%
2025-04-29	25.3000	25.3000	25.3000	25.3000	-33.175%	1	119	-85.020%
2025-04-21	37.8600	37.8600	37.8600	37.8600	+27.690%	2	118	-89.989%
2025-04-15	29.6500	29.6500	29.6500	29.6500	-1.495%	1	119	-87.218%
2025-04-11	31.4500	31.4500	30.1000	30.1000	-22.523%	28	119	-87.409%
2025-04-09	38.8500	38.8500	38.8500	38.8500	+10.526%	3	105	-90.245%
2025-04-08	35.1500	35.1500	35.1500	35.1500	-1.264%	30	107	-89.218%
2025-04-07	41.5200	41.5200	34.7500	35.6000	+1.714%	14	79	-89.354%
2025-04-04	35.9000	35.9000	35.0000	35.0000	+14.641%	10	86	-89.171%
2025-04-03	28.7500	30.5300	28.7500	30.5300	+25.897%	2	84	-87.586%
2025-04-01	24.4500	24.4500	24.2500	24.2500	+4.526%	2	84	-84.371%
2025-03-18	23.2000	23.2000	23.2000	23.2000	+5.455%	3	84	-83.664%
2025-03-17	22.0000	22.0000	22.0000	22.0000	-10.569%	4	81	-82.773%
2025-03-10	24.6000	24.6000	24.6000	24.6000	+10.018%	1	77	-84.593%
2025-03-07	22.3600	22.3600	22.3600	22.3600	+45.195%	2	76	-83.050%
2025-03-03	15.4000	15.4000	15.4000	15.4000	+4.407%	1	77	-75.390%
2025-02-24	14.7500	14.7500	14.7500	14.7500	+8.059%	1	76	-74.305%
2025-02-21	13.6500	13.6500	13.6500	13.6500	+9.815%	2	75	-72.234%
2025-02-18	12.8500	12.8500	12.4300	12.4300	+1.885%	4	74	-69.509%
2025-02-12	12.2000	12.2000	12.2000	12.2000	-0.813%	1	76	-68.934%
2025-02-07	12.3000	12.3000	12.3000	12.3000	-1.600%	2	76	-69.187%
2025-02-06	12.1000	12.5000	12.1000	12.5000	-3.326%	2	75	-69.680%
2025-02-04	12.9300	12.9300	12.9300	12.9300	+3.192%	1	73	-70.688%
2025-01-31	12.5500	12.5500	12.5300	12.5300	-7.047%	62	72	-69.753%
2025-01-30	13.4800	13.4800	13.4800	13.4800	-14.249%	6	84	-71.884%
2025-01-24	15.7600	15.8000	15.7200	15.7200	-10.017%	70	84	-75.891%
2025-01-22	17.4700	17.4700	17.4700	17.4700	-6.578%	2	81	-78.306%
2025-01-15	18.7000	18.7000	18.7000	18.7000	-12.000%	2	79	-79.733%
2025-01-14	21.2500	21.2500	21.2500	21.2500	+6.250%	1	81	-82.165%
2025-01-08	19.6000	20.0000	19.6000	20.0000	+8.050%	17	63	-81.050%
2025-01-06	18.9500	18.9500	17.8000	18.5100	-6.373%	11	63	-79.525%
2025-01-03	19.7700	19.7700	19.7700	19.7700	-0.403%	2	64	-80.830%
2024-12-26	19.9500	20.1000	19.8500	19.8500	+5.305%	3	63	-80.907%
2024-12-18	18.8500	18.9000	18.8500	18.8500	-0.528%	12	60	-79.894%
2024-12-17	18.9500	18.9500	18.9500	18.9500	-0.785%	1	48	-80.000%
2024-12-09	19.1000	19.1000	19.1000	19.1000	+0.685%	1	49	-80.157%
2024-12-03	18.9700	18.9700	18.9700	18.9700	-13.968%	3	48	-80.021%
2024-11-27	22.0500	22.0500	22.0500	22.0500	-6.250%	1	44	-82.812%
2024-11-19	23.3500	23.5200	23.3500	23.5200	-2.204%	2	44	-83.886%
2024-11-15	24.0500	24.0500	24.0500	24.0500	+10.069%	2	42	-84.241%
2024-11-14	21.8500	21.8500	21.8500	21.8500	+3.310%	4	41	-82.654%
2024-11-12	21.1000	21.1500	21.1000	21.1500	-15.400%	14	37	-82.080%
2024-10-31	25.0000	25.0000	25.0000	25.0000	-0.596%	20	37	-84.840%
2024-10-28	25.1500	25.1500	25.1500	25.1500	-16.667%	10	17	-84.930%
2024-09-20	30.1800	30.1800	30.1800	30.1800	0.000%	14	7	-87.442%