Dark

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

EOD

Sep 17, 2026

0.7800-11.364%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7800	0.7800	0.7800	0.7800	-11.364%	1	1,427	0.000%
2026-09-16	0.8800	0.8800	0.8800	0.8800	-13.725%	3	1,427	-11.364%
2026-09-15	1.0200	1.0200	1.0200	1.0200	+8.511%	3	1,449	-23.529%
2026-09-14	0.9800	0.9800	0.9200	0.9400	-11.321%	23	1,449	-17.021%
2026-09-11	1.0800	1.1100	1.0600	1.0600	-0.935%	22	1,448	-26.415%
2026-09-09	1.2400	1.2400	1.0700	1.0700	-17.054%	24	1,449	-27.103%
2026-09-08	1.3600	1.4500	1.2500	1.2900	-2.273%	10	1,427	-39.535%
2026-09-04	1.3400	1.3800	1.3200	1.3200	-3.650%	97	1,473	-40.909%
2026-09-03	1.5100	1.5100	1.3700	1.3700	-18.935%	286	1,473	-43.066%
2026-09-02	1.7500	1.7500	1.6900	1.6900	-16.337%	103	1,522	-53.846%
2026-09-01	2.1900	2.1900	2.0200	2.0200	-1.942%	2	1,519	-61.386%
2026-08-31	2.1200	2.1200	2.0300	2.0600	-2.370%	24	1,520	-62.136%
2026-08-28	2.1000	2.1100	2.1000	2.1100	-10.593%	4	1,520	-63.033%
2026-08-27	2.3000	2.3600	2.3000	2.3600	0.000%	2	1,519	-66.949%
2026-08-26	2.0800	2.3600	2.0800	2.3600	-14.801%	278	1,519	-66.949%
2026-08-25	2.7500	2.8500	2.7500	2.7700	-13.166%	8	1,511	-71.841%
2026-08-24	3.1900	3.1900	3.1900	3.1900	-4.204%	1	1,508	-75.549%
2026-08-21	3.7000	3.7000	3.3300	3.3300	-14.615%	3	1,507	-76.577%
2026-08-20	3.8100	3.9500	3.8100	3.9000	+4.000%	468	1,506	-80.000%
2026-08-19	4.0000	4.0000	3.7100	3.7500	-3.351%	3	1,146	-79.200%
2026-08-18	3.5000	3.8800	3.3000	3.8800	+44.238%	19	1,145	-79.897%
2026-08-17	2.1000	2.6900	2.1000	2.6900	+31.863%	363	1,138	-71.004%
2026-08-14	2.1300	2.1300	2.0400	2.0400	-21.236%	2	837	-61.765%
2026-08-12	2.5000	2.5900	2.5000	2.5900	+23.333%	101	837	-69.884%
2026-08-11	2.1400	2.1400	2.1000	2.1000	-35.385%	21	738	-62.857%
2026-08-05	3.2500	3.2500	3.2500	3.2500	+0.932%	1	738	-76.000%
2026-08-04	3.3600	3.4000	3.2200	3.2200	+5.574%	8	739	-75.776%
2026-08-03	3.4700	3.4700	3.0500	3.0500	-34.409%	5	739	-74.426%
2026-07-31	4.6500	4.7000	4.6000	4.6500	-15.608%	43	742	-83.226%
2026-07-30	6.2000	6.2000	5.5000	5.5100	+23.820%	113	709	-85.844%
2026-07-29	4.1000	4.4500	4.1000	4.4500	+22.590%	4	692	-82.472%
2026-07-27	3.6300	3.6300	3.6300	3.6300	-4.222%	25	695	-78.512%
2026-07-20	3.7900	3.7900	3.7900	3.7900	-2.821%	1	695	-79.420%
2026-07-17	4.0000	4.0400	3.9000	3.9000	+11.429%	4	695	-80.000%
2026-07-15	3.3500	3.5000	3.3500	3.5000	0.000%	30	693	-77.714%
2026-07-13	3.8500	3.8500	3.5000	3.5000	-4.372%	5	708	-77.714%
2026-07-10	3.5500	3.6600	3.5500	3.6600	-15.862%	11	708	-78.689%
2026-07-09	5.3000	5.3000	4.2300	4.3500	+4.819%	247	704	-82.069%
2026-07-07	3.8500	4.1500	3.8500	4.1500	-18.945%	2	859	-81.205%
2026-07-02	4.5500	5.1200	4.5500	5.1200	+29.620%	54	853	-84.766%
2026-07-01	4.4600	4.4600	3.9000	3.9500	-37.302%	57	853	-80.253%
2026-06-30	6.1000	6.3000	6.1000	6.3000	-8.828%	4	846	-87.619%
2026-06-25	6.3000	6.9100	6.3000	6.9100	+22.301%	17	843	-88.712%
2026-06-23	5.6500	5.6500	5.6500	5.6500	+2.727%	10	852	-86.195%
2026-06-18	6.0000	6.0000	5.5000	5.5000	-1.079%	13	859	-85.818%
2026-06-17	5.1000	5.5600	5.1000	5.5600	-7.333%	46	859	-85.971%
2026-06-10	5.7500	6.0000	5.7500	6.0000	+12.994%	19	859	-87.000%
2026-06-09	5.2500	5.6500	5.2000	5.3100	-3.455%	10	863	-85.311%
2026-06-08	5.5000	5.5000	5.5000	5.5000	+1.852%	15	867	-85.818%
2026-06-05	4.1600	5.4000	4.1600	5.4000	+51.261%	216	867	-85.556%
2026-06-04	3.6500	3.6500	3.5000	3.5700	-12.927%	10	709	-78.151%
2026-06-03	4.1000	4.1000	4.1000	4.1000	-8.482%	398	711	-80.976%
2026-06-02	4.7400	4.7400	4.3000	4.4800	-2.609%	21	910	-82.589%
2026-06-01	4.1700	4.7800	4.1700	4.6000	+17.949%	272	912	-83.043%
2026-05-28	3.9000	3.9000	3.9000	3.9000	0.000%	1	747	-80.000%
2026-05-27	3.8500	3.9000	3.8500	3.9000	-10.345%	64	746	-80.000%
2026-05-26	4.3500	4.3500	4.3500	4.3500	-13.000%	9	688	-82.069%
2026-05-19	5.0000	5.0500	5.0000	5.0000	+4.167%	3	683	-84.400%
2026-05-18	5.3000	5.3000	4.8000	4.8000	+2.345%	34	682	-83.750%
2026-05-15	4.6900	4.6900	4.6900	4.6900	-2.292%	1	682	-83.369%
2026-05-14	4.8500	4.8500	4.8000	4.8000	-3.030%	3	699	-83.750%
2026-05-13	5.0700	5.0700	4.9500	4.9500	-7.477%	122	710	-84.242%
2026-05-12	5.3500	5.3500	5.3500	5.3500	+1.905%	1	710	-85.421%
2026-05-08	5.2500	5.2500	5.2500	5.2500	+0.962%	3	710	-85.143%
2026-05-07	4.9200	5.2000	4.9200	5.2000	+1.761%	4	708	-85.000%
2026-05-06	4.9900	5.1100	4.9900	5.1100	-5.893%	6	710	-84.736%
2026-05-05	5.2000	5.4300	5.2000	5.4300	+2.453%	72	710	-85.635%
2026-05-04	5.6500	5.6500	5.3000	5.3000	-2.752%	12	627	-85.283%
2026-05-01	5.3500	5.4500	5.3500	5.4500	+3.810%	305	405	-85.688%
2026-04-30	5.9500	5.9500	5.2500	5.2500	+22.093%	116	405	-85.143%
2026-04-29	4.3000	4.3000	4.3000	4.3000	-7.328%	1	301	-81.860%
2026-04-27	4.6400	4.6400	4.6400	4.6400	-5.306%	5	301	-83.190%
2026-04-24	5.0500	5.0500	4.9000	4.9000	-6.667%	15	301	-84.082%
2026-04-23	5.2500	5.2500	5.2500	5.2500	+8.921%	3	304	-85.143%
2026-04-22	4.8200	4.8200	4.8200	4.8200	+3.212%	10	304	-83.817%
2026-04-17	4.6300	4.6700	4.6300	4.6700	-14.625%	2	304	-83.298%
2026-04-15	5.4500	5.4700	5.3700	5.4700	-11.057%	3	304	-85.740%
2026-04-14	6.1000	6.1500	6.1000	6.1500	-23.221%	20	303	-87.317%
2026-04-10	7.9000	8.0100	7.9000	8.0100	-14.787%	3	293	-90.262%
2026-04-08	8.9500	9.9000	8.9500	9.4000	-24.498%	17	292	-91.702%
2026-04-07	12.3000	12.4500	12.1500	12.4500	-1.969%	19	297	-93.735%
2026-04-02	13.0500	13.0500	12.7000	12.7000	-9.286%	2	294	-93.858%
2026-03-31	14.0000	14.0000	14.0000	14.0000	-15.612%	4	294	-94.429%
2026-03-30	16.7500	16.7500	15.9000	16.5900	-6.271%	27	294	-95.298%
2026-03-27	17.2600	18.0000	17.1000	17.7000	+16.986%	39	272	-95.593%
2026-03-26	11.9000	15.1300	11.9000	15.1300	+42.601%	8	246	-94.845%
2026-03-24	10.6100	10.6100	10.6100	10.6100	+5.050%	10	245	-92.648%
2026-03-13	10.1000	10.1000	10.1000	10.1000	+30.323%	1	235	-92.277%
2026-03-11	7.7500	7.7500	7.7500	7.7500	+6.164%	13	235	-89.935%
2026-03-10	7.4000	7.4000	7.3000	7.3000	-9.317%	15	222	-89.315%
2026-03-09	8.0500	8.0500	8.0500	8.0500	-8.523%	4	218	-90.311%
2026-03-06	8.8000	8.8000	8.8000	8.8000	+14.286%	1	216	-91.136%
2026-03-03	7.7000	7.7000	7.7000	7.7000	+7.692%	10	215	-89.870%
2026-03-02	7.3500	7.3500	7.1500	7.1500	+3.623%	40	225	-89.091%
2026-02-26	6.9000	6.9000	6.9000	6.9000	-15.337%	1	245	-88.696%
2026-02-24	8.1500	8.1500	8.1500	8.1500	+18.116%	1	245	-90.429%
2026-02-20	6.9000	6.9000	6.9000	6.9000	-2.817%	1	245	-88.696%
2026-02-06	7.3300	7.3300	7.1000	7.1000	+46.392%	6	245	-89.014%
2026-02-03	4.8500	4.8500	4.8500	4.8500	+7.778%	16	242	-83.918%
2026-02-02	4.5000	4.5000	4.5000	4.5000	-0.222%	1	258	-82.667%
2026-01-30	4.5100	4.5100	4.5100	4.5100	+11.358%	3	259	-82.705%
2026-01-29	4.8500	4.8500	4.0500	4.0500	-32.500%	14	256	-80.741%
2026-01-28	6.0000	6.0000	6.0000	6.0000	-32.127%	1	246	-87.000%
2026-01-20	8.8400	8.8400	8.8400	8.8400	+12.041%	1	246	-91.176%
2026-01-16	7.8900	7.8900	7.8900	7.8900	+10.350%	10	236	-90.114%
2026-01-12	7.1500	7.1500	7.1500	7.1500	+1.418%	9	236	-89.091%
2026-01-09	7.0500	7.0500	7.0500	7.0500	+7.634%	4	227	-88.936%
2025-12-30	6.5500	6.5500	6.5500	6.5500	-5.072%	1	223	-88.092%
2025-12-23	6.9000	6.9000	6.9000	6.9000	-9.804%	1	223	-88.696%
2025-12-18	7.6500	7.6500	7.6500	7.6500	-7.273%	10	223	-89.804%
2025-12-17	8.2000	8.2500	8.2000	8.2500	+4.035%	3	228	-90.545%
2025-12-16	8.0800	8.0800	7.9300	7.9300	-6.706%	4	228	-90.164%
2025-12-09	8.5000	8.5000	8.5000	8.5000	+2.657%	3	231	-90.824%
2025-12-05	8.2800	8.2800	8.2800	8.2800	-13.570%	1	228	-90.580%
2025-12-01	9.2500	9.5800	9.2500	9.5800	+2.460%	4	229	-91.858%
2025-11-28	9.6000	9.6000	9.3500	9.3500	-9.047%	2	232	-91.658%
2025-11-25	10.5500	10.5500	10.2800	10.2800	-13.975%	2	234	-92.412%
2025-11-21	13.9000	13.9000	11.9500	11.9500	-13.217%	15	233	-93.473%
2025-11-20	11.6500	13.7700	11.6500	13.7700	+8.511%	226	248	-94.336%
2025-11-18	13.1500	13.9500	12.6900	12.6900	+7.542%	8	318	-93.853%
2025-11-13	11.8000	11.8000	11.8000	11.8000	+3.327%	2	317	-93.390%
2025-11-12	11.3500	11.4200	11.3500	11.4200	+8.762%	2	316	-93.170%
2025-11-11	11.0500	11.0500	10.5000	10.5000	-5.576%	5	315	-92.571%
2025-11-07	11.1200	11.1200	11.1200	11.1200	+8.806%	1	316	-92.986%
2025-11-05	10.2000	10.2500	10.2000	10.2200	-0.777%	13	315	-92.368%
2025-11-03	10.3000	10.3000	10.3000	10.3000	+7.292%	210	116	-92.427%
2025-10-31	9.0500	9.6000	9.0500	9.6000	+4.918%	2	116	-91.875%
2025-10-30	8.5100	9.1500	8.4800	9.1500	+43.868%	14	115	-91.475%
2025-10-29	6.3800	6.3800	6.3600	6.3600	+6.000%	4	105	-87.736%
2025-10-27	6.0000	6.0000	6.0000	6.0000	-8.397%	10	105	-87.000%
2025-10-24	6.7500	6.7500	6.5500	6.5500	-9.655%	20	105	-88.092%
2025-10-22	7.2500	7.2500	7.2500	7.2500	-21.281%	1	105	-89.241%
2025-10-14	9.1000	9.2100	9.1000	9.2100	+20.392%	2	105	-91.531%
2025-10-09	7.6500	7.6500	7.6500	7.6500	-7.273%	1	104	-89.804%
2025-10-07	8.5000	8.5000	8.2500	8.2500	+23.134%	3	103	-90.545%
2025-09-29	6.7500	6.7500	6.7000	6.7000	-5.634%	2	103	-88.358%
2025-09-26	7.1000	7.1000	7.1000	7.1000	+5.185%	1	103	-89.014%
2025-09-23	6.7500	6.7500	6.7500	6.7500	+18.421%	3	103	-88.444%
2025-09-19	5.7000	5.7000	5.7000	5.7000	-8.065%	1	100	-86.316%
2025-09-17	6.2000	6.2000	6.2000	6.2000	-1.587%	1	99	-87.419%
2025-09-16	6.3000	6.3000	6.3000	6.3000	-0.787%	1	98	-87.619%
2025-09-15	6.4500	6.4500	6.3000	6.3500	-6.618%	6	98	-87.717%
2025-09-10	6.8000	6.8000	6.8000	6.8000	0.000%	1	96	-88.529%
2025-09-04	6.8000	6.8000	6.8000	6.8000	-16.564%	1	95	-88.529%
2025-07-23	8.1500	8.1500	8.1500	8.1500	-9.945%	17	94	-90.429%
2025-07-15	8.9500	9.0500	8.9500	9.0500	+0.556%	16	111	-91.381%
2025-07-11	9.0000	9.0000	8.9200	9.0000	+2.273%	3	115	-91.333%
2025-07-09	9.0000	9.0000	8.7300	8.8000	-13.386%	5	116	-91.136%
2025-06-30	10.1000	10.1600	10.1000	10.1600	-3.422%	2	117	-92.323%
2025-06-27	10.4000	10.5200	10.3200	10.5200	-8.362%	3	118	-92.586%
2025-06-25	11.5500	11.5500	11.4800	11.4800	-1.034%	2	119	-93.206%
2025-06-24	11.6000	11.6000	11.6000	11.6000	-10.286%	3	118	-93.276%
2025-06-10	12.9300	12.9300	12.9300	12.9300	-6.372%	1	121	-93.968%
2025-06-05	13.8100	13.8100	13.8100	13.8100	-16.303%	1	121	-94.352%
2025-05-27	16.6000	16.6000	16.5000	16.5000	+9.635%	2	121	-95.273%
2025-05-14	15.0500	15.0500	15.0500	15.0500	-26.406%	2	121	-94.817%
2025-05-09	20.4500	20.4500	20.4500	20.4500	+0.739%	2	121	-96.186%
2025-05-01	20.3000	20.3000	20.3000	20.3000	-27.758%	1	120	-96.158%
2025-04-30	28.1000	28.1000	28.1000	28.1000	+11.067%	1	120	-97.224%
2025-04-29	25.3000	25.3000	25.3000	25.3000	-33.175%	1	119	-96.917%
2025-04-21	37.8600	37.8600	37.8600	37.8600	+27.690%	2	118	-97.940%
2025-04-15	29.6500	29.6500	29.6500	29.6500	-1.495%	1	119	-97.369%
2025-04-11	31.4500	31.4500	30.1000	30.1000	-22.523%	28	119	-97.409%
2025-04-09	38.8500	38.8500	38.8500	38.8500	+10.526%	3	105	-97.992%
2025-04-08	35.1500	35.1500	35.1500	35.1500	-1.264%	30	107	-97.781%
2025-04-07	41.5200	41.5200	34.7500	35.6000	+1.714%	14	79	-97.809%
2025-04-04	35.9000	35.9000	35.0000	35.0000	+14.641%	10	86	-97.771%
2025-04-03	28.7500	30.5300	28.7500	30.5300	+25.897%	2	84	-97.445%
2025-04-01	24.4500	24.4500	24.2500	24.2500	+4.526%	2	84	-96.784%
2025-03-18	23.2000	23.2000	23.2000	23.2000	+5.455%	3	84	-96.638%
2025-03-17	22.0000	22.0000	22.0000	22.0000	-10.569%	4	81	-96.455%
2025-03-10	24.6000	24.6000	24.6000	24.6000	+10.018%	1	77	-96.829%
2025-03-07	22.3600	22.3600	22.3600	22.3600	+45.195%	2	76	-96.512%
2025-03-03	15.4000	15.4000	15.4000	15.4000	+4.407%	1	77	-94.935%
2025-02-24	14.7500	14.7500	14.7500	14.7500	+8.059%	1	76	-94.712%
2025-02-21	13.6500	13.6500	13.6500	13.6500	+9.815%	2	75	-94.286%
2025-02-18	12.8500	12.8500	12.4300	12.4300	+1.885%	4	74	-93.725%
2025-02-12	12.2000	12.2000	12.2000	12.2000	-0.813%	1	76	-93.607%
2025-02-07	12.3000	12.3000	12.3000	12.3000	-1.600%	2	76	-93.659%
2025-02-06	12.1000	12.5000	12.1000	12.5000	-3.326%	2	75	-93.760%
2025-02-04	12.9300	12.9300	12.9300	12.9300	+3.192%	1	73	-93.968%
2025-01-31	12.5500	12.5500	12.5300	12.5300	-7.047%	62	72	-93.775%
2025-01-30	13.4800	13.4800	13.4800	13.4800	-14.249%	6	84	-94.214%
2025-01-24	15.7600	15.8000	15.7200	15.7200	-10.017%	70	84	-95.038%
2025-01-22	17.4700	17.4700	17.4700	17.4700	-6.578%	2	81	-95.535%
2025-01-15	18.7000	18.7000	18.7000	18.7000	-12.000%	2	79	-95.829%
2025-01-14	21.2500	21.2500	21.2500	21.2500	+6.250%	1	81	-96.329%
2025-01-08	19.6000	20.0000	19.6000	20.0000	+8.050%	17	63	-96.100%
2025-01-06	18.9500	18.9500	17.8000	18.5100	-6.373%	11	63	-95.786%
2025-01-03	19.7700	19.7700	19.7700	19.7700	-0.403%	2	64	-96.055%
2024-12-26	19.9500	20.1000	19.8500	19.8500	+5.305%	3	63	-96.071%
2024-12-18	18.8500	18.9000	18.8500	18.8500	-0.528%	12	60	-95.862%
2024-12-17	18.9500	18.9500	18.9500	18.9500	-0.785%	1	48	-95.884%
2024-12-09	19.1000	19.1000	19.1000	19.1000	+0.685%	1	49	-95.916%
2024-12-03	18.9700	18.9700	18.9700	18.9700	-13.968%	3	48	-95.888%
2024-11-27	22.0500	22.0500	22.0500	22.0500	-6.250%	1	44	-96.463%
2024-11-19	23.3500	23.5200	23.3500	23.5200	-2.204%	2	44	-96.684%
2024-11-15	24.0500	24.0500	24.0500	24.0500	+10.069%	2	42	-96.757%
2024-11-14	21.8500	21.8500	21.8500	21.8500	+3.310%	4	41	-96.430%
2024-11-12	21.1000	21.1500	21.1000	21.1500	-15.400%	14	37	-96.312%
2024-10-31	25.0000	25.0000	25.0000	25.0000	-0.596%	20	37	-96.880%
2024-10-28	25.1500	25.1500	25.1500	25.1500	-16.667%	10	17	-96.899%
2024-09-20	30.1800	30.1800	30.1800	30.1800	0.000%	14	7	-97.416%