Dark

META20270115P410
META Jan 15 2027 410.00 Put (META270115P00410000)
option OPRA

EOD

Jul 21, 2026

5.91-19.041%(-1.39)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	5.9100	5.9100	5.9100	5.9100	-19.041%	3	1,106	0.000%
2026-07-17	7.7500	7.7700	7.3000	7.3000	+25.862%	17	1,103	-19.041%
2026-07-16	5.6400	5.8000	5.6400	5.8000	+3.571%	26	1,098	+1.897%
2026-07-15	5.9600	6.0200	5.6000	5.6000	-14.504%	33	1,076	+5.536%
2026-07-10	6.4100	6.5500	6.0900	6.5500	-11.486%	129	1,104	-9.771%
2026-07-09	7.7500	7.7500	7.4000	7.4000	-5.972%	4	1,092	-20.135%
2026-07-08	7.8700	7.8700	7.8700	7.8700	+6.351%	5	1,091	-24.905%
2026-07-07	7.4500	7.4500	7.2000	7.4000	-5.732%	3	1,088	-20.135%
2026-07-06	8.1000	8.1000	7.7000	7.8500	-11.996%	21	1,091	-24.713%
2026-07-02	7.6500	8.9200	7.6500	8.9200	+27.429%	155	968	-33.744%
2026-07-01	8.1900	8.2500	6.6000	7.0000	-35.956%	139	968	-15.571%
2026-06-30	11.2000	11.2000	10.7000	10.9300	+5.808%	8	953	-45.929%
2026-06-29	10.6600	10.6600	10.3000	10.3300	-13.917%	12	951	-42.788%
2026-06-26	12.5100	12.5100	11.6000	12.0000	-4.230%	14	952	-50.750%
2026-06-25	11.9200	12.5300	11.9200	12.5300	+14.325%	10	949	-52.833%
2026-06-24	10.2500	11.0500	10.1500	10.9600	+7.241%	98	948	-46.077%
2026-06-23	10.2200	10.2200	10.2200	10.2200	-0.584%	1	873	-42.172%
2026-06-22	9.6500	10.4000	9.6500	10.2800	-0.194%	101	872	-42.510%
2026-06-17	9.4000	10.3000	9.4000	10.3000	+29.560%	141	686	-42.621%
2026-06-15	8.1000	8.1000	7.9500	7.9500	-31.760%	2	686	-25.660%
2026-06-11	11.4000	11.6500	11.4000	11.6500	+7.870%	23	685	-49.270%
2026-06-10	9.8200	10.8000	9.8200	10.8000	+13.684%	2	664	-45.278%
2026-06-09	9.5000	9.5000	9.5000	9.5000	+3.825%	25	663	-37.789%
2026-06-08	9.1600	9.1600	9.0500	9.1500	-3.987%	8	663	-35.410%
2026-06-05	9.4500	9.5300	9.4500	9.5300	+49.843%	2	668	-37.985%
2026-06-04	6.2500	6.4000	6.2000	6.3600	-12.877%	52	666	-7.075%
2026-06-03	7.3000	7.3000	7.3000	7.3000	-6.170%	20	639	-19.041%
2026-06-02	7.9700	7.9700	7.7400	7.7800	-6.603%	29	629	-24.036%
2026-06-01	7.8700	8.3300	7.8700	8.3300	+30.156%	4	624	-29.052%
2026-05-29	6.5200	6.5500	6.4000	6.4000	+4.065%	26	627	-7.656%
2026-05-28	6.2800	6.3900	6.0500	6.1500	-14.106%	20	611	-3.902%
2026-05-27	7.1500	7.2000	7.1500	7.1600	-2.585%	21	611	-17.458%
2026-05-22	7.3500	7.3600	7.3500	7.3500	-2.906%	23	600	-19.592%
2026-05-21	7.5700	7.5700	7.5700	7.5700	-6.428%	1	601	-21.929%
2026-05-20	8.1100	8.1500	8.0500	8.0900	-5.380%	78	601	-26.947%
2026-05-19	8.1500	8.5500	8.1400	8.5500	-2.841%	46	595	-30.877%
2026-05-18	8.8000	8.8000	8.7000	8.8000	+6.667%	26	595	-32.841%
2026-05-15	8.5700	8.5700	8.2500	8.2500	+1.351%	2	595	-28.364%
2026-05-14	8.1400	8.1400	8.1400	8.1400	-4.460%	1	575	-27.396%
2026-05-13	9.0000	9.0000	8.5200	8.5200	-7.391%	17	557	-30.634%
2026-05-11	9.1500	9.2000	9.1500	9.2000	+14.144%	20	557	-35.761%
2026-05-07	8.0600	8.0600	8.0600	8.0600	-6.821%	1	547	-26.675%
2026-05-06	8.6500	8.6500	8.6500	8.6500	-5.464%	2	547	-31.676%
2026-05-05	9.0500	9.1900	9.0000	9.1500	+5.172%	4	549	-35.410%
2026-05-04	8.9000	9.2500	8.6500	8.7000	+0.578%	10	546	-32.069%
2026-04-30	9.4800	9.8000	8.6500	8.6500	+23.571%	17	539	-31.676%
2026-04-29	7.0000	7.0000	7.0000	7.0000	-4.632%	10	535	-15.571%
2026-04-27	7.4500	7.4500	7.3400	7.3400	-4.799%	2	545	-19.482%
2026-04-24	8.0100	8.0100	7.6000	7.7100	+0.130%	18	544	-23.346%
2026-04-22	7.6700	7.7000	7.6700	7.7000	-3.145%	3	534	-23.247%
2026-04-20	7.9500	7.9500	7.9500	7.9500	+6.000%	25	534	-25.660%
2026-04-17	7.5000	7.5000	7.5000	7.5000	-7.407%	12	519	-21.200%
2026-04-16	8.0600	8.1500	8.0600	8.1000	-13.369%	4	507	-27.037%
2026-04-14	9.7500	9.7500	9.3500	9.3500	-24.169%	11	507	-36.791%
2026-04-10	12.0000	12.3700	12.0000	12.3300	-7.710%	118	508	-52.068%
2026-04-08	14.9000	14.9000	13.1700	13.3600	-28.556%	8	428	-55.763%
2026-04-07	18.7000	18.7000	18.7000	18.7000	+6.796%	1	426	-68.396%
2026-04-06	17.5100	17.5100	17.5100	17.5100	-4.317%	1	425	-66.248%
2026-04-02	20.6500	20.6500	18.3000	18.3000	0.000%	7	420	-67.705%
2026-04-01	17.5500	18.3000	16.5000	18.3000	-6.298%	13	420	-67.705%
2026-03-31	19.3800	19.5300	19.3800	19.5300	-18.794%	11	420	-69.739%
2026-03-30	25.0100	25.0100	24.0300	24.0500	-9.586%	33	421	-75.426%
2026-03-27	25.8000	26.6000	25.6000	26.6000	+12.094%	53	418	-77.782%
2026-03-26	20.6500	23.7300	20.6500	23.7300	+59.262%	14	419	-75.095%
2026-03-23	14.9000	14.9000	14.9000	14.9000	-13.623%	1	420	-60.336%
2026-03-20	16.5000	17.2500	16.5000	17.2500	+14.466%	25	420	-65.739%
2026-03-19	15.1600	15.2500	15.0700	15.0700	+18.196%	128	415	-60.783%
2026-03-12	12.7500	12.7500	12.7500	12.7500	+8.511%	7	363	-53.647%
2026-03-11	11.7500	11.7500	11.7500	11.7500	-17.659%	7	363	-49.702%
2026-03-09	14.2200	14.2700	14.2200	14.2700	+11.051%	5	356	-58.584%
2026-03-06	12.8500	12.8500	12.8500	12.8500	+8.898%	5	361	-54.008%
2026-03-03	11.6500	11.9000	11.6500	11.8000	+4.425%	12	360	-49.915%
2026-03-02	11.2000	11.3000	11.2000	11.3000	-6.612%	43	360	-47.699%
2026-02-27	12.0900	12.1000	12.0900	12.1000	0.000%	37	365	-51.157%
2026-02-23	12.1000	12.1000	12.1000	12.1000	+3.066%	1	367	-51.157%
2026-02-18	11.7000	11.7400	11.7000	11.7400	-1.757%	6	366	-49.659%
2026-02-17	11.9500	11.9500	11.9500	11.9500	+3.195%	24	363	-50.544%
2026-02-13	11.7000	11.7000	11.5800	11.5800	+2.026%	7	337	-48.964%
2026-02-12	10.5300	11.8800	10.5300	11.3500	+17.617%	10	337	-47.930%
2026-02-11	9.6500	9.6500	9.6500	9.6500	+1.793%	6	335	-38.756%
2026-02-10	9.4800	9.4800	9.4800	9.4800	+1.390%	1	329	-37.658%
2026-02-09	9.4500	9.4500	9.3500	9.3500	-10.952%	91	330	-36.791%
2026-02-06	10.5000	10.5000	10.5000	10.5000	+1.449%	1	418	-43.714%
2026-02-05	10.0500	10.3500	9.7000	10.3500	+9.524%	11	417	-42.899%
2026-02-04	9.1500	9.4500	9.1500	9.4500	+25.166%	15	406	-37.460%
2026-02-03	7.5500	7.5500	7.5500	7.5500	+6.039%	3	401	-21.722%
2026-02-02	7.1200	7.1200	7.1200	7.1200	+1.714%	2	401	-16.994%
2026-01-30	6.6500	7.0000	6.6500	7.0000	+9.718%	11	401	-15.571%
2026-01-29	6.7000	7.3000	6.3800	6.3800	-30.652%	185	406	-7.367%
2026-01-28	9.2000	9.2000	9.2000	9.2000	-4.167%	7	433	-35.761%
2026-01-27	10.4500	10.4500	9.6000	9.6000	-6.341%	18	433	-38.438%
2026-01-26	10.2500	10.2500	10.2500	10.2500	-5.963%	2	425	-42.341%
2026-01-23	10.9000	10.9000	10.9000	10.9000	-6.838%	2	425	-45.780%
2026-01-22	11.5000	11.7000	11.5000	11.7000	-17.606%	2	425	-49.487%
2026-01-20	13.6000	14.2000	13.4000	14.2000	+14.056%	96	425	-58.380%
2026-01-16	12.5000	12.5000	12.4500	12.4500	+0.403%	2	345	-52.530%
2026-01-15	12.9900	12.9900	12.4000	12.4000	+12.217%	226	345	-52.339%
2026-01-12	11.0500	11.0500	11.0500	11.0500	+1.190%	1	175	-46.516%
2026-01-09	10.9200	10.9200	10.9200	10.9200	-4.629%	2	174	-45.879%
2026-01-08	11.4500	11.4500	11.4500	11.4500	+2.783%	2	174	-48.384%
2026-01-07	11.1400	11.1400	11.1400	11.1400	+7.841%	1	174	-46.948%
2026-01-06	10.3300	10.3300	10.3300	10.3300	-2.455%	3	175	-42.788%
2025-12-26	10.5800	10.5900	10.5800	10.5900	-15.952%	2	173	-44.193%
2025-12-17	12.1300	12.6000	12.1300	12.6000	-32.258%	4	173	-53.095%
2025-11-21	18.6000	18.6000	18.6000	18.6000	-5.102%	2	170	-68.226%
2025-11-20	18.1500	19.6000	18.1500	19.6000	-7.109%	2	169	-69.847%
2025-11-19	21.1000	21.1000	21.1000	21.1000	+22.319%	1	167	-71.991%
2025-11-12	17.3000	17.3000	17.2000	17.2500	+8.491%	4	166	-65.739%
2025-11-11	15.8500	15.9000	15.8500	15.9000	-0.251%	2	162	-62.830%
2025-11-10	15.9400	15.9400	15.9400	15.9400	-6.345%	1	160	-62.923%
2025-11-06	17.0200	17.0200	17.0200	17.0200	+5.257%	1	159	-65.276%
2025-11-05	16.1700	16.1700	16.1700	16.1700	+4.323%	1	159	-63.451%
2025-11-03	15.3000	15.5000	15.3000	15.5000	+19.507%	2	158	-61.871%
2025-10-30	14.6900	14.6900	12.9700	12.9700	+24.712%	24	158	-54.433%
2025-10-22	10.3500	10.4000	10.3500	10.4000	-2.347%	2	147	-43.173%
2025-10-21	10.6500	10.6500	10.6500	10.6500	-3.533%	1	145	-44.507%
2025-10-20	11.0400	11.0400	11.0400	11.0400	-16.992%	1	145	-46.467%
2025-10-17	13.1000	13.3000	13.1000	13.3000	+20.362%	2	145	-55.564%
2025-10-09	11.1500	11.1500	11.0500	11.0500	-3.493%	32	145	-46.516%
2025-10-02	11.3500	11.4500	11.3500	11.4500	-2.137%	3	143	-48.384%
2025-10-01	11.7000	11.7000	11.7000	11.7000	+10.795%	2	142	-49.487%
2025-09-30	10.7000	10.7000	10.5600	10.5600	+5.600%	2	140	-44.034%
2025-09-29	9.7000	10.0000	9.7000	10.0000	-1.478%	12	140	-40.900%
2025-09-26	10.1500	10.1500	10.1500	10.1500	+4.103%	1	130	-41.773%
2025-09-24	9.7500	9.7500	9.7500	9.7500	+7.854%	5	129	-39.385%
2025-09-23	9.0400	9.0400	9.0400	9.0400	+0.444%	13	129	-34.624%
2025-09-15	9.0000	9.0000	9.0000	9.0000	-5.263%	1	116	-34.333%
2025-09-11	9.5000	9.5000	9.5000	9.5000	-1.554%	1	115	-37.789%
2025-09-10	9.6500	9.6500	9.6500	9.6500	-8.095%	2	114	-38.756%
2025-08-29	10.5000	10.5000	10.5000	10.5000	+1.254%	2	110	-43.714%
2025-08-01	10.3700	10.3700	10.3700	10.3700	+30.440%	1	110	-43.009%
2025-07-31	7.9500	7.9500	7.9500	7.9500	-29.956%	2	109	-25.660%
2025-07-30	11.0000	11.3500	11.0000	11.3500	+4.608%	3	109	-47.930%
2025-07-28	10.8500	10.8500	10.8500	10.8500	-14.768%	1	107	-45.530%
2025-07-14	12.7300	12.7300	12.7300	12.7300	-12.207%	2	107	-53.574%
2025-06-30	14.3900	14.5000	14.3900	14.5000	-1.961%	2	107	-59.241%
2025-06-27	14.7200	14.7900	14.7200	14.7900	-23.049%	2	108	-60.041%
2025-06-12	19.2200	19.2200	19.2200	19.2200	+0.628%	1	108	-69.251%
2025-06-11	19.1000	19.1000	19.1000	19.1000	+1.704%	10	109	-69.058%
2025-06-06	18.8000	18.8000	18.7800	18.7800	-5.152%	34	109	-68.530%
2025-06-04	19.8000	19.8000	19.8000	19.8000	-5.489%	2	92	-70.152%
2025-06-02	20.9500	20.9500	20.9500	20.9500	-6.889%	10	92	-71.790%
2025-05-28	22.5000	22.5000	22.5000	22.5000	-10.714%	5	92	-73.733%
2025-05-23	25.2000	25.2000	25.2000	25.2000	+18.033%	4	90	-76.548%
2025-05-15	21.3500	21.3500	21.3500	21.3500	-1.613%	18	90	-72.319%
2025-05-14	21.7000	21.7000	21.7000	21.7000	+1.878%	1	94	-72.765%
2025-05-13	21.3000	21.3000	21.3000	21.3000	-7.592%	1	94	-72.254%
2025-05-12	23.1000	23.1000	23.0000	23.0500	-39.660%	58	95	-74.360%
2025-04-30	39.0000	39.0000	38.2000	38.2000	-1.139%	12	76	-84.529%
2025-04-24	38.6400	38.6400	38.6400	38.6400	-14.983%	1	67	-84.705%
2025-04-22	45.4500	45.4500	45.4500	45.4500	-12.596%	1	66	-86.997%
2025-04-21	52.0000	52.0000	52.0000	52.0000	+11.588%	2	65	-88.635%
2025-04-17	46.6000	46.6000	46.6000	46.6000	+9.006%	2	64	-87.318%
2025-04-11	42.7500	42.7500	42.7500	42.7500	+16.168%	2	64	-86.175%
2025-04-09	36.8000	36.8000	36.8000	36.8000	-7.305%	4	63	-83.940%
2025-04-08	39.7000	39.7000	39.7000	39.7000	-20.121%	1	67	-85.113%
2025-04-07	48.3000	50.0000	47.1500	49.7000	+2.899%	38	67	-88.109%
2025-04-04	48.4400	48.5000	47.9000	48.3000	+13.115%	26	56	-87.764%
2025-04-03	40.7500	42.7000	38.3500	42.7000	+30.183%	3	50	-86.159%
2025-04-01	31.6500	32.8000	31.6500	32.8000	-5.882%	19	49	-81.982%
2025-03-31	34.8500	34.8500	34.8500	34.8500	+26.727%	1	67	-83.042%
2025-03-26	27.5000	27.5000	27.5000	27.5000	-9.539%	3	67	-78.509%
2025-03-20	30.4000	30.4000	30.4000	30.4000	-10.457%	4	64	-80.559%
2025-03-18	33.4700	33.9500	33.4700	33.9500	+11.202%	3	65	-82.592%
2025-03-14	30.5300	30.5300	30.5300	30.5300	-4.325%	6	67	-80.642%
2025-03-11	31.9100	31.9100	31.9100	31.9100	-5.312%	1	64	-81.479%
2025-03-10	34.5100	34.5100	33.7000	33.7000	+21.223%	5	65	-82.463%
2025-03-06	26.8000	27.8000	26.8000	27.8000	+17.747%	8	63	-78.741%
2025-03-05	23.6100	23.6100	23.6100	23.6100	-11.407%	1	63	-74.968%
2025-03-04	27.1000	27.1000	26.6500	26.6500	+15.870%	2	64	-77.824%
2025-03-03	23.0000	23.0000	23.0000	23.0000	+6.977%	1	63	-74.304%
2025-02-27	21.0000	21.5000	21.0000	21.5000	+5.134%	5	63	-72.512%
2025-02-26	20.4500	20.4500	20.4500	20.4500	-6.621%	2	62	-71.100%
2025-02-25	22.2000	22.2000	21.9000	21.9000	+6.311%	4	60	-73.014%
2025-02-24	20.6000	20.6000	20.6000	20.6000	+11.835%	2	56	-71.311%
2025-02-20	18.4200	18.4200	18.4200	18.4200	+8.417%	1	54	-67.915%
2025-02-13	16.9900	16.9900	16.9900	16.9900	+2.349%	1	56	-65.215%
2025-02-12	16.6000	16.6000	16.6000	16.6000	-2.065%	1	56	-64.398%
2025-02-11	17.0000	17.0000	16.9500	16.9500	-1.166%	5	55	-65.133%
2025-02-10	17.1500	17.1500	17.1500	17.1500	-2.279%	3	55	-65.539%
2025-01-30	17.5500	17.5500	17.5500	17.5500	-18.486%	1	53	-66.325%
2025-01-29	21.9000	21.9000	21.5300	21.5300	-1.011%	2	53	-72.550%
2025-01-28	21.6500	21.7500	21.6500	21.7500	-3.761%	20	52	-72.828%
2025-01-24	22.6000	22.6000	22.6000	22.6000	-7.072%	30	61	-73.850%
2025-01-22	24.3200	24.3200	24.3200	24.3200	-4.814%	1	46	-75.699%
2025-01-21	25.5500	25.5500	25.5500	25.5500	-14.405%	10	45	-76.869%
2025-01-13	29.7000	29.8500	29.7000	29.8500	+4.007%	3	51	-80.201%
2025-01-08	28.5200	28.7000	28.5200	28.7000	-4.493%	11	47	-79.408%
2024-12-19	30.0500	30.0500	30.0500	30.0500	+13.396%	5	47	-80.333%
2024-12-17	26.5000	26.5000	26.5000	26.5000	+5.873%	4	47	-77.698%
2024-12-12	25.0300	25.0300	25.0300	25.0300	-0.871%	1	43	-76.388%
2024-12-11	25.2500	25.2500	25.2500	25.2500	-6.481%	1	42	-76.594%
2024-12-10	26.9900	27.0000	26.8900	27.0000	-11.038%	8	41	-78.111%
2024-11-26	31.1000	31.1000	30.3500	30.3500	-4.560%	12	41	-80.527%
2024-11-25	31.5500	31.8000	31.5500	31.8000	+3.180%	10	51	-81.415%
2024-11-11	30.8200	30.8200	30.8200	30.8200	+2.460%	1	41	-80.824%
2024-11-08	30.0800	30.0800	30.0800	30.0800	-10.821%	10	40	-80.352%
2024-11-06	33.7300	33.7300	33.7300	33.7300	+2.057%	1	35	-82.479%
2024-11-05	33.0500	33.0500	33.0500	33.0500	-5.974%	1	36	-82.118%
2024-10-28	35.1500	35.1500	35.1500	35.1500	-2.089%	6	35	-83.186%
2024-10-25	35.0500	36.0000	35.0500	35.9000	-0.056%	48	29	-83.538%
2024-10-15	35.9200	35.9200	35.9200	35.9200	-0.773%	1	11	-83.547%
2024-10-07	36.2000	36.2000	36.2000	36.2000	-8.816%	2	11	-83.674%
2024-10-02	40.2700	40.2700	39.7000	39.7000	-2.577%	6	13	-85.113%
2024-09-26	40.7500	40.7500	40.7500	40.7500	+0.246%	1	7	-85.497%
2024-09-24	41.0000	41.0000	40.6500	40.6500	0.000%	6	6	-85.461%