Dark

META20270115P390
META Jan 15 2027 390.00 Put (META270115P00390000)
option OPRA

EOD

Jul 21, 2026

4.35-5.844%(-0.27)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.4500	4.5000	4.3000	4.3500	-5.844%	62	860	0.000%
2026-07-20	4.6200	4.6200	4.6200	4.6200	-1.702%	3	838	-5.844%
2026-07-16	4.3000	4.7000	4.3000	4.7000	+1.952%	12	839	-7.447%
2026-07-15	4.7000	4.7000	4.6100	4.6100	+1.319%	6	839	-5.640%
2026-07-14	4.5500	4.5500	4.5500	4.5500	-6.571%	42	843	-4.396%
2026-07-10	4.8500	4.8700	4.8000	4.8700	-17.458%	19	822	-10.678%
2026-07-09	7.7700	7.7700	5.9000	5.9000	-3.279%	226	820	-26.271%
2026-07-08	6.0000	6.1000	5.9200	6.1000	+14.019%	28	695	-28.689%
2026-07-07	5.4900	5.7200	5.3500	5.3500	-8.547%	242	696	-18.692%
2026-07-06	6.0900	6.0900	5.8000	5.8500	-13.333%	6	686	-25.641%
2026-07-02	6.3300	6.7500	6.3300	6.7500	+12.500%	3	685	-35.556%
2026-07-01	6.0000	6.0000	5.9000	6.0000	-26.380%	3	685	-27.500%
2026-06-30	8.4500	8.5000	8.1500	8.1500	+2.516%	10	687	-46.626%
2026-06-29	7.8000	7.9500	7.8000	7.9500	-13.115%	32	683	-45.283%
2026-06-26	8.5000	9.1500	8.5000	9.1500	0.000%	109	681	-52.459%
2026-06-25	9.1500	9.1500	9.1500	9.1500	+20.872%	1	668	-52.459%
2026-06-24	7.5500	7.5700	7.5500	7.5700	-5.611%	40	669	-42.536%
2026-06-22	7.9000	8.0200	7.9000	8.0200	+6.933%	2	649	-45.761%
2026-06-18	8.1500	8.1500	7.5000	7.5000	+19.048%	3	647	-42.000%
2026-06-15	6.3000	6.3000	6.3000	6.3000	-23.636%	75	647	-30.952%
2026-06-12	8.2500	8.2500	8.2500	8.2500	-4.070%	1	722	-47.273%
2026-06-11	8.6800	8.6800	8.6000	8.6000	+5.134%	21	723	-49.419%
2026-06-10	7.7000	8.1800	7.7000	8.1800	+16.857%	29	723	-46.822%
2026-06-09	6.6500	7.0000	6.6500	7.0000	+1.892%	2	714	-37.857%
2026-06-08	6.8700	6.8700	6.8700	6.8700	-2.137%	10	712	-36.681%
2026-06-05	5.1700	7.0200	5.1700	7.0200	+47.479%	266	702	-38.034%
2026-06-04	4.6700	4.7600	4.5500	4.7600	-11.028%	75	616	-8.613%
2026-06-03	5.3500	5.3500	5.3500	5.3500	-15.615%	100	565	-18.692%
2026-06-02	6.3400	6.3400	6.3400	6.3400	+4.105%	6	578	-31.388%
2026-06-01	5.7500	6.0900	5.5800	6.0900	+6.842%	37	578	-28.571%
2026-05-26	5.7100	5.8000	5.7000	5.7000	+2.518%	40	577	-23.684%
2026-05-22	5.6500	5.6500	5.5600	5.5600	-7.333%	33	548	-21.763%
2026-05-21	6.6100	6.6100	6.0000	6.0000	-4.000%	101	538	-27.500%
2026-05-20	6.2000	6.3000	6.2000	6.2500	-0.951%	41	538	-30.400%
2026-05-14	6.3000	6.3100	6.3000	6.3100	-1.560%	40	434	-31.062%
2026-05-13	6.4500	6.4600	6.4100	6.4100	-11.586%	197	483	-32.137%
2026-05-12	7.1000	7.2500	7.1000	7.2500	+2.257%	22	483	-40.000%
2026-05-11	6.8700	7.0900	6.8700	7.0900	+3.504%	48	483	-38.646%
2026-05-08	6.7100	6.8500	6.7100	6.8500	+2.239%	197	456	-36.496%
2026-05-07	6.2800	6.7000	6.2800	6.7000	+0.752%	7	373	-35.075%
2026-05-06	6.8000	6.8100	6.6500	6.6500	-5.000%	23	372	-34.586%
2026-05-05	7.0000	7.0000	7.0000	7.0000	+3.704%	2	375	-37.857%
2026-05-04	7.2700	7.2700	6.7500	6.7500	-1.603%	111	375	-35.556%
2026-05-01	6.8600	6.8600	6.8600	6.8600	-3.380%	3	384	-36.589%
2026-04-30	7.3000	7.5000	7.1000	7.1000	+29.091%	52	384	-38.732%
2026-04-29	5.5100	5.5100	5.5000	5.5000	-4.514%	11	334	-20.909%
2026-04-28	6.0900	6.1700	5.6600	5.7600	-1.370%	243	328	-24.479%
2026-04-27	5.8600	5.9500	5.7900	5.8400	-5.806%	476	330	-25.514%
2026-04-24	6.6100	6.6100	6.2000	6.2000	-4.615%	154	324	-29.839%
2026-04-23	6.5000	6.5000	6.5000	6.5000	+3.175%	1	339	-33.077%
2026-04-21	6.3000	6.3000	6.3000	6.3000	-0.787%	1	339	-30.952%
2026-04-20	6.3500	6.3500	6.3500	6.3500	-6.755%	1	338	-31.496%
2026-04-15	7.1900	7.1900	6.7800	6.8100	-10.512%	8	339	-36.123%
2026-04-14	8.3000	8.3000	7.6000	7.6100	-15.538%	4	339	-42.838%
2026-04-13	9.2700	9.2700	9.0100	9.0100	-9.900%	18	337	-51.720%
2026-04-10	10.0000	10.0000	10.0000	10.0000	-11.817%	1	336	-56.500%
2026-04-08	11.3400	11.3400	10.3800	11.3400	-24.901%	41	336	-61.640%
2026-04-07	15.2000	15.2000	15.1000	15.1000	-2.581%	22	342	-71.192%
2026-04-02	15.0000	15.5500	15.0000	15.5000	+9.541%	7	345	-71.935%
2026-04-01	14.1500	14.1500	14.1500	14.1500	-17.009%	1	345	-69.258%
2026-03-31	17.1600	17.6500	17.0500	17.0500	-14.408%	7	346	-74.487%
2026-03-30	20.2600	20.3800	19.6000	19.9200	-8.833%	15	344	-78.163%
2026-03-27	20.2500	21.8500	20.2500	21.8500	+10.076%	18	350	-80.092%
2026-03-26	16.9000	19.9000	16.9000	19.8500	+62.705%	70	352	-78.086%
2026-03-25	12.5000	12.5000	12.2000	12.2000	+2.954%	95	320	-64.344%
2026-03-23	11.8600	11.9200	11.7500	11.8500	-11.896%	5	332	-63.291%
2026-03-20	13.4500	13.4500	13.4500	13.4500	+8.907%	7	329	-67.658%
2026-03-19	12.3500	12.3500	12.3500	12.3500	+5.736%	1	322	-64.777%
2026-03-18	11.6800	11.6800	11.6800	11.6800	+6.667%	1	321	-62.757%
2026-03-16	10.9500	10.9500	10.9500	10.9500	-8.902%	1	321	-60.274%
2026-03-13	12.0200	12.0200	12.0200	12.0200	+17.383%	1	320	-63.810%
2026-03-12	10.2300	10.2400	10.2200	10.2400	+8.360%	10	320	-57.520%
2026-03-11	9.4500	9.4500	9.4500	9.4500	+6.780%	10	312	-53.968%
2026-03-02	9.5500	9.5500	8.8500	8.8500	-9.694%	29	312	-50.847%
2026-02-27	9.8000	9.8000	9.8000	9.8000	+13.033%	9	325	-55.612%
2026-02-26	8.6700	8.6700	8.6700	8.6700	-2.584%	5	316	-49.827%
2026-02-25	8.9000	8.9000	8.9000	8.9000	-9.645%	15	306	-51.124%
2026-02-23	9.6500	9.9100	9.6000	9.8500	+1.026%	88	306	-55.838%
2026-02-19	9.7500	9.7500	9.7500	9.7500	+2.094%	26	271	-55.385%
2026-02-18	9.8000	9.8000	9.4000	9.5500	+2.468%	12	275	-54.450%
2026-02-17	10.4000	10.4000	9.3200	9.3200	-1.895%	6	268	-53.326%
2026-02-13	9.5000	9.5000	9.5000	9.5000	+2.703%	1	268	-54.211%
2026-02-12	9.2500	9.2500	9.2500	9.2500	+18.590%	2	268	-52.973%
2026-02-09	7.8000	7.8000	7.8000	7.8000	-11.864%	1	270	-44.231%
2026-02-06	8.8500	8.8500	8.8500	8.8500	+5.988%	5	269	-50.847%
2026-02-05	8.3500	8.3500	8.3500	8.3500	+12.231%	7	264	-47.904%
2026-02-04	7.4400	7.4400	7.4400	7.4400	+14.462%	1	264	-41.532%
2026-02-03	6.0500	6.5000	6.0500	6.5000	+18.182%	16	265	-33.077%
2026-01-30	5.5000	5.5000	5.5000	5.5000	-3.509%	8	280	-20.909%
2026-01-29	5.7000	5.7000	5.7000	5.7000	-25.974%	1	280	-23.684%
2026-01-28	7.7000	7.7000	7.7000	7.7000	-30.942%	1	280	-43.506%
2026-01-21	11.0800	11.1500	11.0800	11.1500	-1.935%	2	280	-60.987%
2026-01-20	10.9000	11.3700	10.8600	11.3700	+4.793%	27	280	-61.741%
2026-01-14	10.8000	10.8500	10.6500	10.8500	+8.500%	17	255	-59.908%
2026-01-13	10.1000	10.1000	10.0000	10.0000	+14.025%	2	248	-56.500%
2026-01-12	8.7500	8.7700	8.7500	8.7700	-0.904%	10	246	-50.399%
2026-01-09	9.1500	9.1500	8.8500	8.8500	+5.609%	30	244	-50.847%
2026-01-05	8.3800	8.3800	8.3800	8.3800	-7.912%	4	235	-48.091%
2026-01-02	9.1000	9.1000	9.1000	9.1000	+9.244%	10	235	-52.198%
2025-12-31	8.3300	8.3300	8.3300	8.3300	+2.840%	5	221	-47.779%
2025-12-30	8.1500	8.1500	8.1000	8.1000	-14.286%	2	221	-46.296%
2025-12-19	9.4500	9.4500	9.4500	9.4500	-7.805%	1	221	-53.968%
2025-12-17	10.1000	10.2500	10.1000	10.2500	+5.670%	3	222	-57.561%
2025-12-16	10.3000	10.3000	9.7000	9.7000	-7.619%	2	222	-55.155%
2025-12-09	10.5000	10.5000	10.5000	10.5000	+2.639%	1	220	-58.571%
2025-12-05	10.2300	10.2300	10.2300	10.2300	-6.147%	1	219	-57.478%
2025-12-04	10.9000	10.9000	10.9000	10.9000	-5.217%	1	218	-60.092%
2025-12-01	11.5000	11.5000	11.5000	11.5000	-2.954%	1	218	-62.174%
2025-11-28	11.8500	11.8500	11.8500	11.8500	-0.837%	1	217	-63.291%
2025-11-26	11.9500	11.9500	11.9500	11.9500	-25.078%	1	218	-63.598%
2025-11-20	16.0500	16.0500	15.9500	15.9500	+10.764%	2	218	-72.727%
2025-11-14	15.6000	15.6000	14.4000	14.4000	+2.491%	22	218	-69.792%
2025-11-12	14.4500	14.4500	14.0500	14.0500	+8.077%	6	216	-69.039%
2025-11-11	12.9000	13.0000	12.9000	13.0000	+4.839%	2	215	-66.538%
2025-10-31	12.4000	12.4000	12.4000	12.4000	+15.242%	1	214	-64.919%
2025-10-30	11.4700	12.3000	10.7000	10.7600	+44.430%	8	213	-59.572%
2025-10-28	7.3000	7.4500	7.3000	7.4500	+0.676%	30	206	-41.611%
2025-10-27	7.4000	7.4000	7.4000	7.4000	-14.943%	10	206	-41.216%
2025-10-22	8.7000	8.7000	8.7000	8.7000	-4.079%	2	206	-50.000%
2025-10-20	9.0700	9.0700	9.0700	9.0700	-17.545%	1	206	-52.040%
2025-10-14	10.9100	11.0000	10.9100	11.0000	+6.796%	2	206	-60.455%
2025-10-13	10.2800	10.3000	10.2800	10.3000	+11.351%	2	207	-57.767%
2025-10-08	9.2500	9.3500	9.2500	9.2500	-10.628%	37	208	-52.973%
2025-10-06	10.9000	10.9000	10.3500	10.3500	+6.154%	25	208	-57.971%
2025-10-03	9.7500	9.7500	9.7500	9.7500	+2.094%	1	183	-55.385%
2025-10-02	9.5000	9.5500	9.5000	9.5500	-1.850%	3	182	-54.450%
2025-10-01	9.7500	9.7500	9.7300	9.7300	+9.326%	8	181	-55.293%
2025-09-30	8.9000	8.9000	8.9000	8.9000	+4.094%	1	185	-51.124%
2025-09-26	8.5000	8.5500	8.5000	8.5500	+4.779%	2	184	-49.123%
2025-09-25	8.3200	8.3300	8.1200	8.1600	+7.368%	19	182	-46.691%
2025-09-15	7.6000	7.6000	7.6000	7.6000	-13.636%	2	176	-42.763%
2025-08-29	8.8000	8.8000	8.8000	8.8000	+13.548%	1	173	-50.568%
2025-08-15	7.7500	7.7500	7.7500	7.7500	-4.321%	1	173	-43.871%
2025-08-07	8.1000	8.1000	8.1000	8.1000	+16.547%	2	173	-46.296%
2025-07-31	6.6800	6.9500	6.6800	6.9500	-23.204%	7	171	-37.410%
2025-07-30	9.0500	9.0500	9.0500	9.0500	+0.556%	1	172	-51.934%
2025-07-28	9.0000	9.0000	9.0000	9.0000	-10.891%	1	173	-51.667%
2025-07-21	10.1000	10.1000	10.1000	10.1000	-11.013%	1	174	-56.931%
2025-07-17	11.3500	11.3500	11.3000	11.3500	+5.581%	10	175	-61.674%
2025-07-09	10.7500	10.7500	10.7500	10.7500	-8.898%	1	172	-59.535%
2025-06-30	11.8000	12.2200	11.7900	11.8000	-5.221%	14	173	-63.136%
2025-06-27	12.3700	12.4500	12.3700	12.4500	-1.969%	2	185	-65.060%
2025-06-26	12.7000	12.7000	12.7000	12.7000	-7.636%	1	184	-65.748%
2025-06-25	13.7500	13.7500	13.7500	13.7500	-16.159%	1	184	-68.364%
2025-06-13	16.4000	16.4000	16.4000	16.4000	+4.792%	2	183	-73.476%
2025-06-06	15.4900	15.6500	15.4900	15.6500	-5.495%	28	182	-72.204%
2025-06-05	16.5600	16.5600	16.5600	16.5600	-0.421%	1	194	-73.732%
2025-06-04	16.6300	16.6300	16.6300	16.6300	-5.242%	1	196	-73.842%
2025-06-03	17.4000	17.5500	17.4000	17.5500	-0.114%	7	196	-75.214%
2025-06-02	17.8900	17.9000	17.5700	17.5700	-8.394%	11	203	-75.242%
2025-05-28	19.1800	19.1800	19.1800	19.1800	-2.143%	1	213	-77.320%
2025-05-21	19.6000	19.6000	19.6000	19.6000	-0.254%	1	214	-77.806%
2025-05-16	19.6500	19.6500	19.6500	19.6500	+7.967%	60	214	-77.863%
2025-05-15	18.2000	18.2000	18.2000	18.2000	0.000%	2	214	-76.099%
2025-05-13	18.2000	18.2000	18.2000	18.2000	-24.167%	1	216	-76.099%
2025-05-02	24.1800	24.1800	24.0000	24.0000	-21.697%	6	215	-81.875%
2025-04-30	31.8500	31.8500	30.6500	30.6500	-0.163%	3	215	-85.808%
2025-04-25	30.7000	30.7000	30.7000	30.7000	-7.110%	2	214	-85.831%
2025-04-24	32.5000	33.0500	32.5000	33.0500	-6.770%	40	214	-86.838%
2025-04-23	33.7500	35.4500	33.4100	35.4500	-13.642%	16	214	-87.729%
2025-04-22	41.8300	41.8300	38.9500	41.0500	+11.853%	29	220	-89.403%
2025-04-11	36.8000	36.8000	36.7000	36.7000	-16.018%	6	217	-88.147%
2025-04-09	43.7000	43.7000	43.7000	43.7000	+27.778%	2	217	-90.046%
2025-04-08	34.2000	34.2000	34.2000	34.2000	-17.191%	25	217	-87.281%
2025-04-07	41.5000	42.7000	40.8500	41.3000	-0.602%	21	217	-89.467%
2025-04-04	42.7500	42.7500	41.5500	41.5500	+22.929%	20	217	-89.531%
2025-04-03	35.9500	35.9500	33.8000	33.8000	+14.189%	14	217	-87.130%
2025-03-31	29.8000	29.8000	29.6000	29.6000	+5.039%	2	211	-85.304%
2025-03-28	28.1800	28.1800	28.1800	28.1800	+4.564%	2	211	-84.564%
2025-03-19	26.8000	26.9500	26.7500	26.9500	-5.439%	12	211	-83.859%
2025-03-18	28.7500	28.8500	28.5000	28.5000	+9.615%	25	215	-84.737%
2025-03-14	26.0000	26.0000	26.0000	26.0000	-10.159%	6	225	-83.269%
2025-03-13	28.2500	29.2300	28.2500	28.9400	+38.801%	12	229	-84.969%
2025-03-05	21.3000	21.3000	20.8500	20.8500	-0.714%	3	229	-79.137%
2025-03-04	21.0000	21.0000	21.0000	21.0000	+10.526%	1	230	-79.286%
2025-02-27	19.0000	19.0000	19.0000	19.0000	-2.813%	2	229	-77.105%
2025-02-25	20.1000	20.1000	19.5500	19.5500	+14.327%	18	208	-77.749%
2025-02-24	17.1000	17.1000	17.1000	17.1000	+8.917%	1	208	-74.561%
2025-02-19	15.7000	15.7000	15.7000	15.7000	+4.319%	1	208	-72.293%
2025-02-18	15.0500	15.0500	15.0500	15.0500	+5.466%	1	208	-71.096%
2025-02-12	14.2700	14.2700	14.2700	14.2700	-8.526%	1	207	-69.516%
2025-02-03	15.6000	15.6000	15.6000	15.6000	+4.000%	1	206	-72.115%
2025-01-31	15.2700	15.2700	14.7800	15.0000	-9.091%	8	206	-71.000%
2025-01-30	14.7500	16.5000	14.7500	16.5000	-8.333%	2	210	-73.636%
2025-01-29	18.1000	18.2000	18.0000	18.0000	-1.099%	3	210	-75.833%
2025-01-28	18.2000	18.2000	18.2000	18.2000	-8.312%	3	208	-76.099%
2025-01-27	21.1000	21.8200	19.8500	19.8500	+3.117%	58	205	-78.086%
2025-01-24	19.2500	19.2500	19.2500	19.2500	-13.677%	10	198	-77.403%
2025-01-21	22.3000	22.3000	22.3000	22.3000	-0.845%	3	195	-80.493%
2025-01-15	22.4900	22.4900	22.4900	22.4900	-11.212%	2	195	-80.658%
2025-01-14	25.3300	25.3300	25.3300	25.3300	+10.708%	1	197	-82.827%
2025-01-07	22.8800	22.8800	22.8800	22.8800	+4.000%	1	196	-80.988%
2025-01-06	22.0000	22.0000	22.0000	22.0000	-10.204%	2	197	-80.227%
2025-01-03	24.5000	24.5000	24.5000	24.5000	-0.649%	12	197	-82.245%
2025-01-02	24.5500	24.6600	24.5500	24.6600	+2.112%	9	197	-82.360%
2024-12-26	24.1500	24.1500	24.1500	24.1500	-11.376%	1	188	-81.988%
2024-12-20	27.2000	27.2500	27.2000	27.2500	+7.073%	12	187	-84.037%
2024-12-19	24.6000	25.4500	24.6000	25.4500	+14.126%	4	176	-82.908%
2024-12-13	22.9500	22.9500	22.3000	22.3000	+5.537%	28	173	-80.493%
2024-12-11	21.1300	21.1300	21.1300	21.1300	-1.721%	10	161	-79.413%
2024-12-06	21.5000	21.5000	21.5000	21.5000	-17.625%	10	155	-79.767%
2024-11-26	26.1000	26.1000	26.1000	26.1000	-6.115%	1	155	-83.333%
2024-11-21	29.2000	29.2000	27.8000	27.8000	-1.068%	11	151	-84.353%
2024-11-20	28.1000	28.1000	28.1000	28.1000	+4.036%	1	151	-84.520%
2024-11-15	27.0100	27.0100	27.0100	27.0100	+7.610%	2	150	-83.895%
2024-11-08	25.1000	25.1000	25.1000	25.1000	+1.826%	4	149	-82.669%
2024-11-07	24.8000	24.8000	24.6500	24.6500	-11.490%	8	151	-82.353%
2024-11-06	27.8500	27.8500	27.8500	27.8500	-0.784%	2	151	-84.381%
2024-11-05	28.4000	28.8000	27.8000	28.0700	-4.847%	196	149	-84.503%
2024-10-31	30.2000	30.2000	29.5000	29.5000	+8.059%	3	31	-85.254%
2024-10-30	27.3000	27.3000	27.3000	27.3000	-11.364%	4	28	-84.066%
2024-10-15	30.9400	30.9400	30.8000	30.8000	+3.010%	2	24	-85.877%
2024-10-14	29.9000	29.9000	29.9000	29.9000	-4.959%	10	22	-85.452%
2024-10-11	31.4400	31.4600	31.4400	31.4600	+1.484%	4	12	-86.173%
2024-10-08	31.0000	31.0000	31.0000	31.0000	-5.918%	6	10	-85.968%
2024-10-03	32.9500	32.9500	32.9500	32.9500	-5.180%	1	4	-86.798%
2024-09-27	34.7500	34.7500	34.7500	34.7500	-4.664%	2	3	-87.482%
2024-09-20	36.4500	36.4500	36.4500	36.4500	0.000%	4	2	-88.066%