Dark

META20270115P380
META Jan 15 2027 380.00 Put (META270115P00380000)
option OPRA

EOD

Sep 17, 2026

0.8800-8.333%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8700	0.8800	0.8700	0.8800	-8.333%	2	851	0.000%
2026-09-16	0.9600	0.9600	0.9600	0.9600	-15.044%	25	853	-8.333%
2026-09-14	1.1200	1.2200	1.1200	1.1300	-11.024%	23	878	-22.124%
2026-09-11	1.2100	1.3100	1.2100	1.2700	-11.806%	32	887	-30.709%
2026-09-10	1.2500	1.4600	1.2500	1.4400	+10.769%	6	897	-38.889%
2026-09-09	1.4700	1.4700	1.3000	1.3000	-23.529%	15	896	-32.308%
2026-09-08	1.7100	1.7100	1.7000	1.7000	+6.918%	3	895	-48.235%
2026-09-04	1.6100	1.6100	1.5900	1.5900	-3.636%	15	907	-44.654%
2026-09-03	1.7400	1.7400	1.6500	1.6500	-34.783%	15	907	-46.667%
2026-09-01	2.2800	2.5300	2.2800	2.5300	-0.394%	104	922	-65.217%
2026-08-31	2.6000	2.6000	2.5200	2.5400	-1.167%	21	918	-65.354%
2026-08-28	2.5000	2.6500	2.5000	2.5700	-9.507%	43	919	-65.759%
2026-08-27	2.6100	2.8400	2.6100	2.8400	-0.699%	2	922	-69.014%
2026-08-26	3.2500	3.2500	2.8600	2.8600	-12.000%	11	924	-69.231%
2026-08-25	3.4500	3.4800	3.2500	3.2500	-24.419%	46	925	-72.923%
2026-08-21	4.2500	4.3000	4.2500	4.3000	-11.885%	10	913	-79.535%
2026-08-20	4.6000	5.0000	4.6000	4.8800	+3.830%	62	908	-81.967%
2026-08-19	4.9000	4.9000	4.4000	4.7000	-2.490%	16	853	-81.277%
2026-08-18	4.0000	4.8200	4.0000	4.8200	+46.061%	37	854	-81.743%
2026-08-17	2.9100	3.3300	2.8400	3.3000	+33.065%	23	827	-73.333%
2026-08-14	2.7300	2.7300	2.4800	2.4800	-12.367%	20	830	-64.516%
2026-08-13	2.8300	2.8300	2.8300	2.8300	-11.006%	1	829	-68.905%
2026-08-12	3.1300	3.1800	3.1000	3.1800	+23.735%	103	830	-72.327%
2026-08-11	2.6000	2.6000	2.5100	2.5700	-13.176%	21	745	-65.759%
2026-08-10	3.0000	3.0000	2.9600	2.9600	-18.904%	3	757	-70.270%
2026-08-06	3.6500	3.6500	3.6500	3.6500	-32.781%	1	759	-75.890%
2026-07-31	5.6700	5.8700	5.4100	5.4300	-9.500%	6	760	-83.794%
2026-07-30	6.9000	7.7500	6.0000	6.0000	+20.000%	68	762	-85.333%
2026-07-29	4.4000	5.0000	4.4000	5.0000	+13.636%	11	756	-82.400%
2026-07-28	4.4000	4.4000	4.4000	4.4000	-6.383%	2	754	-80.000%
2026-07-24	4.4000	4.7500	4.3000	4.7000	-6.931%	6	754	-81.277%
2026-07-23	4.9000	5.0500	4.9000	5.0500	+40.278%	2	751	-82.574%
2026-07-21	3.6000	3.6000	3.6000	3.6000	-26.531%	1	751	-75.556%
2026-07-17	4.9000	4.9000	4.9000	4.9000	+28.947%	30	751	-82.041%
2026-07-16	3.8000	3.8000	3.8000	3.8000	-5.473%	1	751	-76.842%
2026-07-15	4.1000	4.1000	4.0200	4.0200	-5.634%	7	752	-78.109%
2026-07-10	4.2500	4.2600	4.0500	4.2600	-13.415%	54	756	-79.343%
2026-07-09	4.9300	4.9300	4.9200	4.9200	-4.466%	200	756	-82.114%
2026-07-08	5.1200	5.1500	5.1000	5.1500	+11.957%	35	805	-82.913%
2026-07-07	4.8000	4.8000	4.6000	4.6000	-12.381%	3	805	-80.870%
2026-07-06	5.2500	5.2500	5.2500	5.2500	-17.323%	2	806	-83.238%
2026-07-02	6.3500	6.3500	6.3500	6.3500	+41.111%	1	807	-86.142%
2026-07-01	5.6000	5.6000	4.5000	4.5000	-36.975%	11	807	-80.444%
2026-06-30	7.3000	7.3800	7.0000	7.1400	+5.000%	8	804	-87.675%
2026-06-29	6.8000	6.8000	6.8000	6.8000	-6.849%	2	797	-87.059%
2026-06-26	7.3500	7.3500	7.2800	7.3000	-7.712%	4	796	-87.945%
2026-06-25	7.5000	8.2300	7.5000	7.9100	+25.556%	16	796	-88.875%
2026-06-23	6.3000	6.3000	6.3000	6.3000	-4.545%	2	795	-86.032%
2026-06-22	6.2600	6.6000	6.2600	6.6000	-1.493%	2	795	-86.667%
2026-06-18	6.7100	6.7100	6.6800	6.7000	+25.234%	26	795	-86.866%
2026-06-15	5.3500	5.3500	5.3500	5.3500	-31.847%	1	795	-83.551%
2026-06-11	7.9500	8.0000	7.8500	7.8500	+15.441%	3	794	-88.790%
2026-06-10	6.8000	6.8000	6.8000	6.8000	+13.333%	1	791	-87.059%
2026-06-08	6.5000	6.5000	5.9500	6.0000	-1.639%	73	790	-85.333%
2026-06-05	4.4000	6.2200	4.4000	6.1000	+44.893%	237	802	-85.574%
2026-06-04	4.0000	4.2100	3.9900	4.2100	-17.289%	48	647	-79.097%
2026-06-02	5.6400	5.6400	5.0500	5.0900	-7.957%	54	623	-82.711%
2026-06-01	4.5800	5.5300	4.5800	5.5300	+27.419%	63	615	-84.087%
2026-05-29	4.3000	4.4100	4.3000	4.3400	+0.930%	44	593	-79.724%
2026-05-28	4.3000	4.3000	4.3000	4.3000	-10.417%	31	579	-79.535%
2026-05-27	4.8000	4.8000	4.8000	4.8000	-4.000%	1	596	-81.667%
2026-05-26	5.0000	5.0000	5.0000	5.0000	+0.200%	2	597	-82.400%
2026-05-22	5.0000	5.0000	4.9500	4.9900	-2.157%	9	597	-82.365%
2026-05-21	5.1000	5.1000	5.1000	5.1000	-4.673%	1	594	-82.745%
2026-05-20	5.3700	5.3700	5.3500	5.3500	-7.759%	22	594	-83.551%
2026-05-19	5.8000	5.8000	5.8000	5.8000	-0.685%	5	594	-84.828%
2026-05-18	5.8400	5.8400	5.8400	5.8400	+3.363%	1	594	-84.932%
2026-05-15	5.6000	5.6500	5.6000	5.6500	+1.802%	20	594	-84.425%
2026-05-14	5.5500	5.5500	5.5500	5.5500	-11.905%	10	586	-84.144%
2026-05-12	6.3000	6.3000	6.3000	6.3000	+7.509%	1	577	-86.032%
2026-05-06	6.1500	6.1500	5.8600	5.8600	-1.347%	16	577	-84.983%
2026-05-04	5.9400	5.9400	5.9400	5.9400	-4.194%	1	567	-85.185%
2026-04-30	6.5500	6.5500	6.1500	6.2000	+15.888%	6	566	-85.806%
2026-04-28	5.3500	5.3500	5.3500	5.3500	+3.883%	3	563	-83.551%
2026-04-27	5.2500	5.3000	5.1500	5.1500	-3.738%	32	566	-82.913%
2026-04-24	5.6000	5.6000	5.3500	5.3500	-10.833%	33	596	-83.551%
2026-04-17	6.0000	6.0000	6.0000	6.0000	+3.806%	5	603	-85.333%
2026-04-16	5.8500	5.8500	5.7800	5.7800	-4.146%	4	603	-84.775%
2026-04-15	6.1500	6.1500	6.0300	6.0300	-26.374%	3	603	-85.406%
2026-04-13	8.1900	8.1900	8.1900	8.1900	-7.978%	1	604	-89.255%
2026-04-10	8.9600	8.9600	8.9000	8.9000	-3.156%	8	605	-90.112%
2026-04-09	9.5500	9.5500	9.1900	9.1900	-9.190%	11	604	-90.424%
2026-04-08	10.6000	10.6000	9.8500	10.1200	-26.879%	3	594	-91.304%
2026-04-07	13.7000	13.8400	13.7000	13.8400	-0.432%	21	594	-93.642%
2026-04-02	14.2500	14.2500	13.6500	13.9000	+3.269%	144	483	-93.669%
2026-04-01	12.7000	13.4600	12.7000	13.4600	-12.597%	9	483	-93.462%
2026-03-31	15.5500	16.0000	15.4000	15.4000	-14.397%	7	484	-94.286%
2026-03-30	18.4000	18.4000	17.8000	17.9900	-11.292%	11	485	-95.108%
2026-03-27	18.8500	20.2800	18.7500	20.2800	+16.218%	11	486	-95.661%
2026-03-26	15.1500	17.4500	15.1500	17.4500	+57.207%	4	482	-94.957%
2026-03-25	11.2200	11.2200	11.1000	11.1000	+3.256%	3	484	-92.072%
2026-03-23	11.0500	11.0500	10.5500	10.7500	-15.020%	15	482	-91.814%
2026-03-20	12.4500	12.6500	12.1000	12.6500	+16.697%	22	480	-93.043%
2026-03-19	10.9500	10.9500	10.8400	10.8400	+10.838%	2	476	-91.882%
2026-03-18	9.8000	9.8000	9.7500	9.7800	-15.104%	20	475	-91.002%
2026-03-13	10.2700	11.5200	10.2500	11.5200	+36.331%	125	470	-92.361%
2026-03-11	8.4500	8.4500	8.4500	8.4500	+6.962%	11	369	-89.586%
2026-03-04	7.9000	7.9000	7.9000	7.9000	-0.629%	2	359	-88.861%
2026-03-02	7.9500	7.9500	7.9500	7.9500	-10.169%	20	358	-88.931%
2026-02-27	8.8500	8.8500	8.8500	8.8500	+9.938%	5	358	-90.056%
2026-02-25	8.0000	8.0500	8.0000	8.0500	-8.523%	2	353	-89.068%
2026-02-24	8.3500	8.8200	8.3500	8.8000	+8.108%	230	353	-90.000%
2026-02-23	8.1400	8.1400	8.1400	8.1400	-6.437%	1	174	-89.189%
2026-02-18	8.5000	8.7000	8.4500	8.7000	-3.333%	45	174	-89.885%
2026-02-13	9.0000	9.0000	9.0000	9.0000	+7.784%	1	159	-90.222%
2026-02-12	8.3500	8.3500	8.3500	8.3500	+21.014%	4	159	-89.461%
2026-02-10	6.9000	6.9000	6.9000	6.9000	-13.750%	8	163	-87.246%
2026-02-06	7.6500	8.0000	7.6500	8.0000	+8.108%	2	155	-89.000%
2026-02-05	7.2600	7.5000	7.2600	7.4000	+22.720%	14	154	-88.108%
2026-02-04	6.0300	6.0300	6.0300	6.0300	+11.667%	1	151	-85.406%
2026-02-03	5.1500	5.4000	5.1500	5.4000	+9.091%	6	152	-83.704%
2026-01-30	4.9500	4.9500	4.9500	4.9500	-2.559%	3	157	-82.222%
2026-01-29	5.1000	5.1500	5.0800	5.0800	-24.179%	12	157	-82.677%
2026-01-28	6.9000	6.9000	6.7000	6.7000	-9.946%	2	168	-86.866%
2026-01-26	7.4400	7.4400	7.4200	7.4400	-12.471%	4	167	-88.172%
2026-01-22	8.5000	8.5000	8.5000	8.5000	-9.478%	1	169	-89.647%
2026-01-21	9.8000	9.8000	9.3900	9.3900	-7.760%	17	168	-90.628%
2026-01-20	9.6200	10.1800	9.6000	10.1800	+19.064%	4	153	-91.356%
2026-01-16	8.6000	8.6000	8.5500	8.5500	-4.255%	11	163	-89.708%
2026-01-15	8.9300	8.9300	8.9300	8.9300	-6.979%	2	163	-90.146%
2026-01-14	9.2200	9.8000	9.2200	9.6000	+19.255%	3	161	-90.833%
2026-01-12	8.0600	8.0600	7.8500	8.0500	+3.205%	5	160	-89.068%
2026-01-09	8.1500	8.1500	7.8000	7.8000	+6.849%	23	161	-88.718%
2025-12-30	7.3000	7.3000	7.3000	7.3000	-7.595%	1	148	-87.945%
2025-12-29	7.9000	7.9000	7.9000	7.9000	-7.168%	1	148	-88.861%
2025-12-18	8.2700	8.5100	8.2700	8.5100	-7.500%	2	148	-89.659%
2025-12-17	9.1000	9.2000	9.1000	9.2000	+4.545%	2	148	-90.435%
2025-12-16	8.8000	8.8000	8.8000	8.8000	-4.035%	10	148	-90.000%
2025-12-15	9.1800	9.1800	9.1600	9.1700	-8.483%	10	138	-90.403%
2025-12-11	10.0200	10.0200	10.0200	10.0200	+2.245%	1	138	-91.218%
2025-12-10	9.9000	9.9000	9.8000	9.8000	+6.870%	3	137	-91.020%
2025-12-08	9.1700	9.1700	9.1700	9.1700	+2.458%	2	139	-90.403%
2025-12-05	9.0000	9.0000	8.9500	8.9500	-9.137%	6	140	-90.168%
2025-12-04	9.3100	9.8500	9.3100	9.8500	-5.014%	5	138	-91.066%
2025-12-03	10.3700	10.3700	10.3700	10.3700	+2.167%	1	138	-91.514%
2025-12-02	10.1500	10.1500	10.1500	10.1500	-1.932%	10	137	-91.330%
2025-12-01	10.3500	10.3500	10.3500	10.3500	-5.995%	1	127	-91.498%
2025-11-26	10.7500	11.0100	10.6000	11.0100	-17.218%	15	119	-92.007%
2025-11-21	14.1000	14.1000	13.3000	13.3000	-17.134%	6	119	-93.383%
2025-11-20	16.0500	16.0500	16.0500	16.0500	+8.446%	1	123	-94.517%
2025-11-19	14.8000	14.8000	14.8000	14.8000	+2.422%	8	123	-94.054%
2025-11-18	14.4500	14.4500	14.4500	14.4500	+14.683%	1	127	-93.910%
2025-11-12	13.1500	13.1500	12.6000	12.6000	+7.692%	7	127	-93.016%
2025-11-11	11.6000	11.7000	11.6000	11.7000	+3.908%	3	127	-92.479%
2025-11-10	11.2600	11.2600	11.2600	11.2600	-9.558%	1	127	-92.185%
2025-11-06	12.4500	12.4500	12.4500	12.4500	+12.670%	1	128	-92.932%
2025-10-31	11.0000	11.0500	11.0000	11.0500	+9.406%	20	128	-92.036%
2025-10-30	10.8500	10.9000	9.6000	10.1000	+42.254%	9	108	-91.287%
2025-10-29	7.1000	7.1000	7.1000	7.1000	+6.767%	1	106	-87.606%
2025-10-28	6.6500	6.6500	6.6500	6.6500	-0.746%	1	105	-86.767%
2025-10-27	6.6000	6.7000	6.6000	6.7000	-15.723%	25	105	-86.866%
2025-10-22	7.9500	7.9500	7.9500	7.9500	-23.040%	2	105	-88.931%
2025-10-17	10.3300	10.3300	10.3300	10.3300	+7.604%	8	104	-91.481%
2025-10-15	9.6000	9.6000	9.6000	9.6000	-6.615%	1	112	-90.833%
2025-10-14	10.2800	10.2800	10.2800	10.2800	+27.228%	3	111	-91.440%
2025-10-10	8.0100	8.0800	8.0100	8.0800	-3.810%	2	108	-89.109%
2025-10-09	8.4000	8.4000	8.4000	8.4000	-1.754%	1	107	-89.524%
2025-10-08	8.5500	8.5500	8.5500	8.5500	-5.000%	1	107	-89.708%
2025-10-07	9.3500	9.3500	9.0000	9.0000	+1.925%	2	107	-90.222%
2025-10-02	8.7900	8.8300	8.7900	8.8300	-0.563%	8	107	-90.034%
2025-10-01	8.8500	8.8900	8.8500	8.8800	+9.630%	6	108	-90.090%
2025-09-30	8.1000	8.1000	8.1000	8.1000	+3.846%	1	107	-89.136%
2025-09-26	7.8000	7.8000	7.8000	7.8000	+11.429%	1	106	-88.718%
2025-09-23	7.0000	7.0000	7.0000	7.0000	+11.643%	2	106	-87.429%
2025-09-18	6.2700	6.2700	6.2700	6.2700	-9.784%	1	104	-85.965%
2025-09-15	7.0500	7.0500	6.9000	6.9500	-6.711%	5	104	-87.338%
2025-09-10	7.3300	7.4500	7.3000	7.4500	0.000%	3	99	-88.188%
2025-09-04	7.4500	7.4500	7.4500	7.4500	-14.857%	1	97	-88.188%
2025-08-20	8.7500	8.7500	8.7500	8.7500	+7.362%	1	96	-89.943%
2025-08-19	8.1500	8.1500	8.1500	8.1500	+16.429%	1	96	-89.202%
2025-08-14	7.0000	7.0000	7.0000	7.0000	0.000%	1	96	-87.429%
2025-08-13	6.9000	7.0000	6.9000	7.0000	+0.719%	3	96	-87.429%
2025-08-05	6.9500	6.9500	6.9500	6.9500	-32.850%	3	95	-87.338%
2025-07-17	10.3500	10.3500	10.3500	10.3500	-6.335%	1	95	-91.498%
2025-07-07	11.0500	11.0500	11.0500	11.0500	-0.897%	1	96	-92.036%
2025-06-30	10.8900	11.1500	10.8900	11.1500	-2.193%	3	95	-92.108%
2025-06-27	11.2900	11.4000	11.2900	11.4000	-9.524%	2	95	-92.281%
2025-06-25	12.6000	12.6000	12.6000	12.6000	-15.209%	1	95	-93.016%
2025-06-20	14.4300	14.8600	14.4300	14.8600	-1.459%	6	94	-94.078%
2025-06-12	15.0800	15.0800	15.0800	15.0800	-7.485%	1	97	-94.164%
2025-06-03	16.3000	16.3000	16.3000	16.3000	-1.212%	1	98	-94.601%
2025-06-02	16.5000	16.5000	16.5000	16.5000	-9.589%	3	99	-94.667%
2025-05-27	18.2500	18.2500	18.2500	18.2500	-0.815%	2	99	-95.178%
2025-05-16	18.4000	18.4000	18.4000	18.4000	+10.511%	2	99	-95.217%
2025-05-15	16.6500	16.6500	16.6500	16.6500	-7.500%	3	98	-94.715%
2025-05-12	18.0000	18.0000	18.0000	18.0000	-18.552%	5	95	-95.111%
2025-05-02	21.8900	22.1000	21.8900	22.1000	-7.531%	106	95	-96.018%
2025-05-01	24.3000	24.3000	23.7000	23.9000	-23.885%	15	83	-96.318%
2025-04-23	30.6000	31.4000	30.6000	31.4000	-4.064%	2	96	-97.197%
2025-04-11	33.9500	34.0500	32.7300	32.7300	+2.634%	24	95	-97.311%
2025-04-08	31.8900	31.8900	31.8900	31.8900	-14.960%	2	85	-97.241%
2025-04-07	38.3500	41.0000	37.5000	37.5000	-2.471%	42	84	-97.653%
2025-04-04	38.7500	40.5000	38.4500	38.4500	+13.055%	20	79	-97.711%
2025-04-03	33.2600	34.0100	33.2600	34.0100	+35.229%	5	76	-97.413%
2025-04-02	25.1500	25.1500	25.1500	25.1500	+1.370%	1	71	-96.501%
2025-04-01	26.4500	26.7000	24.8100	24.8100	-9.617%	6	71	-96.453%
2025-03-31	27.4500	27.4500	27.4500	27.4500	+5.374%	1	71	-96.794%
2025-03-28	24.1200	26.0500	24.1200	26.0500	+19.770%	10	70	-96.622%
2025-03-26	21.7500	21.7500	21.7500	21.7500	-6.210%	2	70	-95.954%
2025-03-20	23.8500	23.8500	23.1900	23.1900	-6.303%	2	68	-96.205%
2025-03-19	25.5500	26.0000	24.7500	24.7500	-6.604%	39	68	-96.444%
2025-03-18	26.5000	26.5500	26.4500	26.5000	+10.187%	10	41	-96.679%
2025-03-14	24.0500	24.0500	24.0500	24.0500	+14.524%	6	37	-96.341%
2025-03-04	21.0000	21.0000	21.0000	21.0000	+51.625%	1	37	-95.810%
2025-02-18	13.8500	13.8500	13.8500	13.8500	+7.698%	1	37	-93.646%
2025-02-12	12.8600	12.8600	12.8600	12.8600	-3.308%	1	37	-93.157%
2025-01-30	13.3000	13.3000	13.3000	13.3000	-18.053%	1	37	-93.383%
2025-01-29	16.2300	16.2300	16.2300	16.2300	-3.104%	5	37	-94.578%
2025-01-28	16.7500	16.7500	16.7500	16.7500	-9.017%	3	32	-94.746%
2025-01-23	18.4100	18.4100	18.4100	18.4100	-2.593%	3	34	-95.220%
2025-01-22	18.9000	18.9000	18.9000	18.9000	-10.043%	1	32	-95.344%
2025-01-07	20.5000	21.0100	20.5000	21.0100	-3.535%	3	31	-95.812%
2025-01-03	21.7800	21.7800	21.7800	21.7800	-6.644%	4	30	-95.960%
2024-12-30	23.4000	23.4000	23.3300	23.3300	+11.360%	3	32	-96.228%
2024-12-17	20.3500	20.9500	20.3500	20.9500	+0.239%	6	29	-95.800%
2024-12-10	20.8700	20.9000	20.8700	20.9000	+5.662%	2	23	-95.789%
2024-12-06	19.7800	19.7800	19.7800	19.7800	-6.033%	6	22	-95.551%
2024-12-03	21.0500	21.0500	21.0500	21.0500	-13.017%	1	19	-95.819%
2024-11-14	24.2000	24.2000	24.2000	24.2000	+5.217%	1	19	-96.364%
2024-11-12	23.0000	23.0000	23.0000	23.0000	+1.996%	10	20	-96.174%
2024-11-07	23.0500	23.0500	22.5000	22.5500	-15.701%	11	17	-96.098%
2024-11-01	27.7500	28.0000	26.5000	26.7500	-3.255%	10	17	-96.710%
2024-10-31	25.7600	27.6500	25.7600	27.6500	+10.600%	4	12	-96.817%
2024-10-30	25.0000	25.0000	25.0000	25.0000	-3.846%	3	11	-96.480%
2024-10-29	26.0000	26.0000	26.0000	26.0000	-5.455%	11	8	-96.615%
2024-10-25	27.5000	27.5000	27.5000	27.5000	+1.664%	2	17	-96.800%
2024-10-22	27.0500	27.0500	27.0500	27.0500	-5.088%	10	16	-96.747%
2024-10-08	28.5000	28.5000	28.5000	28.5000	-10.938%	2	7	-96.912%
2024-09-27	32.0000	32.0000	32.0000	32.0000	-1.991%	2	6	-97.250%
2024-09-23	32.6500	32.6500	32.6500	32.6500	0.000%	5	5	-97.305%