Dark

META20270115P690
META Jan 15 2027 690.00 Put (META270115P00690000)
option OPRA

EOD

Sep 17, 2026

62.90-2.857%(-1.85)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	64.7400	69.3000	62.9000	62.9000	-2.857%	8	413	0.000%
2026-09-16	64.5400	65.0500	64.5400	64.7500	-9.059%	15	413	-2.857%
2026-09-15	68.9500	71.4500	68.9500	71.2000	+0.494%	3	407	-11.657%
2026-09-14	77.5500	77.5500	70.8500	70.8500	-12.434%	28	406	-11.221%
2026-09-11	74.9000	81.3800	74.9000	80.9100	-4.305%	27	404	-22.259%
2026-09-10	81.5000	85.5700	78.2500	84.5500	+5.952%	17	401	-25.606%
2026-09-09	85.4200	85.4200	79.8000	79.8000	-17.935%	56	396	-21.178%
2026-09-08	97.2400	97.2400	97.2400	97.2400	-3.340%	1	398	-35.315%
2026-09-03	100.0000	103.5800	100.0000	100.6000	-19.917%	14	398	-37.475%
2026-09-01	134.3500	134.3500	125.6200	125.6200	-5.980%	14	406	-49.928%
2026-08-27	122.9100	133.6100	122.9000	133.6100	+3.678%	22	399	-52.923%
2026-08-26	123.0800	129.0300	123.0800	128.8700	-7.917%	31	417	-51.191%
2026-08-25	140.1000	140.1000	139.9500	139.9500	-8.613%	2	402	-55.055%
2026-08-20	157.5000	157.5000	153.1400	153.1400	+0.282%	5	403	-58.926%
2026-08-19	160.0000	160.0000	152.7100	152.7100	+28.134%	2	404	-58.811%
2026-08-14	119.1800	119.1800	119.1800	119.1800	-2.311%	1	405	-47.223%
2026-08-13	122.0000	123.0000	122.0000	122.0000	+2.954%	3	405	-48.443%
2026-08-10	115.0000	118.5000	115.0000	118.5000	-1.250%	5	406	-46.920%
2026-08-07	120.0000	120.0000	120.0000	120.0000	-6.977%	1	404	-47.583%
2026-08-04	129.0000	129.0000	129.0000	129.0000	+6.656%	1	404	-51.240%
2026-08-03	122.9500	122.9500	120.9500	120.9500	-25.852%	2	404	-47.995%
2026-07-30	167.7500	170.0000	163.1200	163.1200	+32.403%	8	405	-61.439%
2026-07-27	122.9100	123.3800	122.9100	123.2000	+1.191%	4	405	-48.945%
2026-07-24	121.7500	121.7500	121.7500	121.7500	+23.166%	10	405	-48.337%
2026-07-21	98.8500	98.8500	98.8500	98.8500	-4.723%	1	405	-36.368%
2026-07-17	103.7500	103.7500	103.7500	103.7500	+9.672%	1	404	-39.373%
2026-07-16	87.9000	94.6000	87.5500	94.6000	+8.114%	20	403	-33.510%
2026-07-15	93.3000	93.3000	87.5000	87.5000	-8.233%	6	399	-28.114%
2026-07-14	94.8000	96.4500	93.6800	95.3500	-0.105%	8	396	-34.033%
2026-07-13	94.2900	95.4500	93.3500	95.4500	+1.532%	49	400	-34.102%
2026-07-10	91.8100	94.0100	91.8100	94.0100	-15.466%	4	413	-33.092%
2026-07-09	109.9800	111.2100	109.9800	111.2100	-8.612%	2	415	-43.440%
2026-07-08	121.6900	121.6900	121.6900	121.6900	+12.157%	1	415	-48.311%
2026-07-07	114.2500	114.2500	107.0000	108.5000	-12.500%	3	414	-42.028%
2026-07-06	124.0000	124.0000	124.0000	124.0000	+7.929%	1	413	-49.274%
2026-07-02	114.8900	114.8900	114.8900	114.8900	+6.429%	1	412	-45.252%
2026-07-01	120.7500	120.7500	104.3000	107.9500	-27.154%	29	412	-41.732%
2026-06-30	148.1900	148.1900	148.1900	148.1900	+4.691%	1	412	-57.554%
2026-06-29	141.5500	141.5500	141.5500	141.5500	-10.975%	2	413	-55.563%
2026-06-25	159.0000	159.0000	159.0000	159.0000	+6.071%	25	413	-60.440%
2026-06-24	149.9000	149.9000	149.9000	149.9000	+3.917%	1	409	-58.039%
2026-06-23	146.1000	146.1000	144.2500	144.2500	+7.681%	11	410	-56.395%
2026-06-17	129.7000	133.9600	129.7000	133.9600	+7.668%	13	410	-53.046%
2026-06-15	125.3500	125.3500	124.4200	124.4200	-12.932%	2	410	-49.445%
2026-06-11	143.0000	143.0000	142.9000	142.9000	+3.935%	20	411	-55.983%
2026-06-10	136.1800	137.4900	136.1800	137.4900	+7.038%	11	403	-54.251%
2026-06-08	128.4500	128.4500	128.4500	128.4500	+0.524%	1	404	-51.032%
2026-06-05	110.0000	127.7800	110.0000	127.7800	+23.578%	4	404	-50.775%
2026-06-04	100.2700	103.4000	100.0000	103.4000	-5.897%	4	403	-39.168%
2026-06-03	109.9500	109.9500	109.8800	109.8800	-7.391%	2	403	-42.756%
2026-06-02	118.6500	118.6500	118.6500	118.6500	+15.194%	1	403	-46.987%
2026-05-29	103.0000	103.0000	103.0000	103.0000	+0.175%	1	403	-38.932%
2026-05-28	102.8200	102.8200	102.8200	102.8200	+0.755%	1	403	-38.825%
2026-05-27	110.3500	110.5500	102.0500	102.0500	-11.261%	9	402	-38.364%
2026-05-13	115.0000	115.0000	115.0000	115.0000	-3.564%	1	402	-45.304%
2026-05-11	119.2500	119.2500	119.2500	119.2500	+8.755%	5	402	-47.254%
2026-05-07	108.9800	109.6500	108.9800	109.6500	-1.923%	8	402	-42.636%
2026-05-06	111.8000	111.8000	111.8000	111.8000	-3.287%	2	402	-43.739%
2026-05-01	113.4200	115.6000	113.4200	115.6000	-3.659%	7	394	-45.588%
2026-04-30	118.7500	119.9900	118.7500	119.9900	+38.477%	3	394	-47.579%
2026-04-29	87.2500	87.2500	86.3700	86.6500	+2.995%	4	391	-27.409%
2026-04-27	84.7400	85.0000	84.1300	84.1300	-1.545%	27	390	-25.235%
2026-04-24	88.6400	88.6400	85.4500	85.4500	-7.622%	15	401	-26.390%
2026-04-23	92.5000	92.5000	92.5000	92.5000	+8.073%	1	402	-32.000%
2026-04-22	86.8700	86.8700	85.5900	85.5900	-0.708%	6	404	-26.510%
2026-04-20	86.2000	86.2000	86.2000	86.2000	+4.802%	5	405	-27.030%
2026-04-17	81.1200	82.2500	81.1200	82.2500	-4.803%	3	403	-23.526%
2026-04-16	87.0000	87.3500	86.2200	86.4000	-1.651%	9	403	-27.199%
2026-04-15	87.1000	87.8500	87.1000	87.8500	-5.405%	12	398	-28.401%
2026-04-14	95.4000	95.4000	92.8700	92.8700	-11.695%	6	398	-32.271%
2026-04-13	109.0000	109.7500	105.1700	105.1700	-3.514%	11	397	-40.192%
2026-04-10	109.0000	109.0000	109.0000	109.0000	-0.729%	2	390	-42.294%
2026-04-09	112.8000	112.8000	109.8000	109.8000	-4.497%	60	388	-42.714%
2026-04-08	124.3000	128.6000	114.9700	114.9700	-19.993%	40	380	-45.290%
2026-04-07	143.7000	143.7000	143.7000	143.7000	+0.490%	1	390	-56.228%
2026-04-02	143.0000	143.0000	143.0000	143.0000	-8.151%	2	390	-56.014%
2026-03-31	155.6900	155.6900	155.6900	155.6900	-6.689%	2	390	-59.599%
2026-03-30	171.5700	171.5700	166.8500	166.8500	-6.396%	4	390	-62.301%
2026-03-27	173.8700	180.1700	173.8700	178.2500	+10.276%	5	390	-64.712%
2026-03-26	150.8500	161.6400	150.8500	161.6400	+28.623%	4	390	-61.086%
2026-03-25	125.6700	125.6700	125.6700	125.6700	+14.631%	1	389	-49.948%
2026-03-17	109.6300	109.6300	109.6300	109.6300	-2.551%	1	390	-42.625%
2026-03-16	109.5000	112.5200	109.5000	112.5000	-4.377%	28	391	-44.089%
2026-03-13	117.6500	117.6500	117.6500	117.6500	+14.669%	3	389	-46.536%
2026-03-12	102.6000	102.6000	102.6000	102.6000	+2.600%	1	389	-38.694%
2026-03-11	100.4500	100.4500	100.0000	100.0000	+1.523%	3	388	-37.100%
2026-03-10	100.6000	100.6000	95.5000	98.5000	-4.229%	4	388	-36.142%
2026-03-06	102.8500	102.8500	102.8500	102.8500	+6.802%	3	456	-38.843%
2026-03-05	96.5000	96.5000	96.3000	96.3000	+3.215%	5	456	-34.683%
2026-03-04	90.9500	93.3000	90.9500	93.3000	-4.209%	7	456	-32.583%
2026-03-03	97.4000	97.4000	97.4000	97.4000	-6.211%	2	454	-35.421%
2026-02-27	105.3000	105.3000	103.8500	103.8500	+4.582%	4	454	-39.432%
2026-02-26	98.6000	99.3000	98.4500	99.3000	-6.804%	5	452	-36.657%
2026-02-24	108.2500	108.2500	106.5500	106.5500	+6.550%	95	450	-40.967%
2026-02-23	100.0000	100.0000	100.0000	100.0000	+1.574%	1	370	-37.100%
2026-02-20	101.5000	101.5000	98.4500	98.4500	-7.775%	6	370	-36.110%
2026-02-18	106.3500	106.7500	106.3500	106.7500	+3.130%	12	368	-41.077%
2026-02-13	107.0500	107.0500	103.5100	103.5100	+1.331%	2	373	-39.233%
2026-02-12	102.1500	102.1500	102.1500	102.1500	+15.594%	1	373	-38.424%
2026-02-09	88.3700	88.3700	88.3700	88.3700	-9.873%	2	374	-28.822%
2026-02-06	100.8000	100.8000	97.5200	98.0500	+5.430%	5	376	-35.849%
2026-02-04	85.3800	93.0000	85.3800	93.0000	+10.780%	4	376	-32.366%
2026-02-03	79.4700	84.8500	78.9000	83.9500	+12.791%	19	375	-25.074%
2026-02-02	75.7200	76.0000	74.4300	74.4300	+1.334%	10	369	-15.491%
2026-01-30	72.6500	73.7000	71.6500	73.4500	+9.955%	50	366	-14.364%
2026-01-29	70.9900	74.3100	66.7500	66.8000	-30.016%	124	370	-5.838%
2026-01-28	96.5500	96.6000	95.4500	95.4500	-0.345%	15	390	-34.102%
2026-01-27	97.7500	97.7500	95.7600	95.7800	-0.951%	111	387	-34.329%
2026-01-26	96.9000	96.9000	96.6000	96.7000	-3.223%	9	284	-34.953%
2026-01-23	101.4000	101.4000	99.9200	99.9200	-9.998%	6	284	-37.050%
2026-01-22	111.0200	111.0200	111.0200	111.0200	-13.143%	2	284	-43.344%
2026-01-20	124.7200	127.8200	124.7200	127.8200	+5.610%	3	284	-50.790%
2026-01-14	119.5000	121.0900	119.5000	121.0300	+4.525%	10	284	-48.029%
2026-01-13	115.7900	115.7900	115.7800	115.7900	+13.187%	10	288	-45.678%
2026-01-09	102.3500	102.3500	102.3000	102.3000	+4.655%	6	286	-38.514%
2026-01-05	97.7500	97.7500	97.7500	97.7500	-1.113%	1	281	-35.652%
2025-12-31	98.2700	98.8500	98.0700	98.8500	-0.823%	13	281	-36.368%
2025-12-19	102.5200	102.5200	99.6700	99.6700	-1.512%	2	281	-36.892%
2025-12-18	100.6600	101.2000	100.6600	101.2000	-3.297%	23	281	-37.846%
2025-12-17	104.6500	104.6500	104.6500	104.6500	+1.948%	20	261	-39.895%
2025-12-16	102.6500	102.6500	102.6500	102.6500	-6.580%	20	241	-38.724%
2025-12-12	109.8800	109.8800	109.8800	109.8800	+8.556%	1	221	-42.756%
2025-12-05	101.8300	101.8300	101.2200	101.2200	-3.618%	2	221	-37.858%
2025-12-04	105.1200	105.1200	105.0200	105.0200	-8.231%	4	221	-40.107%
2025-12-01	114.4400	114.4400	114.4400	114.4400	-2.687%	3	221	-45.037%
2025-11-26	117.6000	117.6000	117.6000	117.6000	-20.054%	1	217	-46.514%
2025-11-20	147.1000	147.1000	147.1000	147.1000	+1.239%	2	217	-57.240%
2025-11-18	146.2800	146.2800	145.3000	145.3000	+8.328%	7	219	-56.710%
2025-11-14	134.0900	134.1300	134.0900	134.1300	-2.138%	100	219	-53.105%
2025-11-13	137.6000	137.6000	137.0600	137.0600	+3.465%	4	163	-54.108%
2025-11-12	132.4700	132.4700	132.4700	132.4700	+6.564%	1	162	-52.518%
2025-11-10	125.0000	125.0000	124.3100	124.3100	-8.629%	2	161	-49.401%
2025-11-07	136.0500	136.0500	136.0500	136.0500	+13.849%	2	160	-53.767%
2025-11-05	122.0200	122.0200	119.5000	119.5000	+2.443%	7	160	-47.364%
2025-11-03	115.2700	116.6500	113.9300	116.6500	+4.666%	36	162	-46.078%
2025-10-31	113.7500	113.7500	111.4500	111.4500	+8.541%	6	162	-43.562%
2025-10-30	109.7200	110.5000	102.6800	102.6800	+39.891%	9	167	-38.742%
2025-10-28	72.8800	73.4000	72.8800	73.4000	+1.381%	5	165	-14.305%
2025-10-27	72.4000	72.4000	72.4000	72.4000	-5.545%	1	161	-13.122%
2025-10-23	76.7500	76.7500	76.4000	76.6500	-4.960%	4	161	-17.939%
2025-10-20	80.6500	80.6500	80.6500	80.6500	-10.884%	1	157	-22.009%
2025-10-14	90.5000	90.5000	90.5000	90.5000	+3.405%	1	157	-30.497%
2025-10-13	87.6700	87.8000	87.5200	87.5200	-2.863%	3	156	-28.131%
2025-10-10	91.1500	91.1500	90.1000	90.1000	+12.414%	2	155	-30.189%
2025-10-09	80.0900	80.1900	80.0900	80.1500	-9.281%	44	154	-21.522%
2025-10-07	88.6500	88.6500	88.3500	88.3500	-5.356%	2	144	-28.806%
2025-10-06	97.5000	98.0000	93.3500	93.3500	+10.083%	3	144	-32.619%
2025-10-03	84.7800	84.8000	84.7800	84.8000	+1.037%	2	144	-25.825%
2025-10-01	82.1000	83.9300	82.1000	83.9300	+13.649%	2	143	-25.057%
2025-09-29	73.8500	73.8500	73.8500	73.8500	-2.185%	2	143	-14.827%
2025-09-26	75.5000	75.5000	75.5000	75.5000	+3.880%	1	141	-16.689%
2025-09-23	69.8000	73.0800	69.8000	72.6800	+6.351%	115	141	-13.456%
2025-09-22	67.6100	68.3400	67.4800	68.3400	+1.170%	144	148	-7.960%
2025-09-19	67.5500	67.5500	67.5500	67.5500	+2.878%	1	56	-6.884%
2025-09-16	65.6600	65.6600	65.6600	65.6600	-7.975%	5	55	-4.203%
2025-09-12	71.3500	71.3500	71.3500	71.3500	-0.280%	4	55	-11.843%
2025-09-11	71.5000	71.5500	71.5000	71.5500	+0.365%	9	59	-12.089%
2025-09-05	70.7600	72.9000	70.7600	71.2900	-10.664%	13	62	-11.769%
2025-08-21	78.4500	79.8000	78.4500	79.8000	+2.177%	9	63	-21.178%
2025-08-20	76.6500	80.4200	76.6500	78.1000	+4.412%	13	68	-19.462%
2025-08-19	73.6700	74.8300	73.6700	74.8000	+4.106%	6	65	-15.909%
2025-08-18	71.9300	71.9300	71.8500	71.8500	+10.658%	2	65	-12.457%
2025-08-15	65.0000	65.0000	64.9300	64.9300	-1.918%	5	65	-3.126%
2025-08-13	66.2000	66.2000	66.2000	66.2000	+2.588%	3	65	-4.985%
2025-08-12	64.5300	64.5300	64.5300	64.5300	-7.017%	2	62	-2.526%
2025-08-06	69.4000	69.4000	69.4000	69.4000	+6.769%	1	62	-9.366%
2025-07-31	63.3600	65.0000	62.1300	65.0000	-25.841%	18	63	-3.231%
2025-07-30	88.3000	88.3000	87.6500	87.6500	+4.970%	26	61	-28.237%
2025-07-29	83.5000	83.5000	83.5000	83.5000	-0.831%	2	60	-24.671%
2025-07-28	81.9000	84.5000	81.9000	84.2000	-0.473%	9	58	-25.297%
2025-07-25	83.7500	84.6000	83.0700	84.6000	+0.415%	6	57	-25.650%
2025-07-24	82.9000	85.0500	82.9000	84.2500	-3.923%	11	58	-25.341%
2025-07-21	87.6900	87.6900	87.6900	87.6900	-4.269%	1	55	-28.270%
2025-07-18	91.8300	91.8300	91.5700	91.6000	-1.875%	29	54	-31.332%
2025-07-17	94.5500	94.8500	92.9500	93.3500	-0.214%	11	32	-32.619%
2025-07-16	93.5500	93.5500	93.5500	93.5500	+7.049%	1	27	-32.763%
2025-07-14	87.3900	87.3900	87.3900	87.3900	-1.555%	1	27	-28.024%
2025-07-11	88.7700	88.7700	88.7700	88.7700	+2.388%	1	27	-29.143%
2025-07-10	86.7000	86.7000	86.7000	86.7000	+2.000%	1	26	-27.451%
2025-07-09	84.2800	85.0000	84.1500	85.0000	-5.398%	11	26	-26.000%
2025-07-07	89.8500	89.8500	89.8500	89.8500	-3.127%	1	23	-29.994%
2025-07-01	92.8300	92.8300	92.7500	92.7500	+6.000%	2	25	-32.183%
2025-06-30	87.5000	87.5000	87.5000	87.5000	-1.685%	2	24	-28.114%
2025-06-27	89.1000	90.7900	89.0000	89.0000	-2.519%	9	24	-29.326%
2025-06-26	92.4000	92.4000	91.2000	91.3000	-4.945%	13	27	-31.106%
2025-06-25	95.5500	96.0500	95.5500	96.0500	-8.741%	2	21	-34.513%
2025-06-23	105.2500	105.2500	105.2500	105.2500	+2.184%	1	23	-40.238%
2025-06-16	103.0000	103.0000	103.0000	103.0000	-3.918%	1	22	-38.932%
2025-06-13	107.2000	107.2000	107.2000	107.2000	+1.123%	2	22	-41.325%
2025-06-12	106.0100	106.0100	106.0100	106.0100	+2.723%	2	22	-40.666%
2025-06-09	103.2000	103.2000	103.2000	103.2000	-2.550%	1	22	-39.050%
2025-06-06	105.9000	105.9000	105.9000	105.9000	-4.284%	2	23	-40.604%
2025-06-04	110.6400	110.6400	110.6400	110.6400	-6.720%	1	23	-43.149%
2025-05-14	118.4600	118.6100	118.4600	118.6100	-20.396%	2	23	-46.969%
2025-05-02	149.0000	149.0000	149.0000	149.0000	-20.030%	2	21	-57.785%
2025-04-30	186.2000	186.3200	186.2000	186.3200	-10.937%	2	22	-66.241%
2025-04-04	211.5500	211.5500	209.2000	209.2000	+15.689%	6	21	-69.933%
2025-04-03	180.8300	180.8300	180.8300	180.8300	+31.656%	3	23	-65.216%
2025-03-25	137.3000	137.3500	137.3000	137.3500	-7.039%	4	26	-54.205%
2025-03-20	147.7800	147.7800	147.7500	147.7500	-8.768%	2	25	-57.428%
2025-03-19	162.0000	162.0000	161.9500	161.9500	+23.353%	2	25	-61.161%
2025-03-06	131.2600	131.2900	131.2600	131.2900	+6.523%	2	22	-52.091%
2025-02-25	128.4400	128.4400	123.2500	123.2500	+4.079%	3	22	-48.966%
2025-02-24	118.5800	118.5800	118.4200	118.4200	+8.842%	4	20	-46.884%
2025-02-21	108.8000	108.8000	108.8000	108.8000	+0.834%	2	18	-42.188%
2025-02-20	107.9300	107.9300	107.9000	107.9000	+4.080%	2	17	-41.705%
2025-02-18	103.9100	103.9100	103.6700	103.6700	+9.785%	2	15	-39.327%
2025-02-14	95.0500	95.0600	94.4000	94.4300	-4.904%	30	9	-33.390%
2025-02-13	99.3000	99.3000	99.3000	99.3000	+0.618%	3	6	-36.657%
2025-02-11	100.6500	100.7500	98.6900	98.6900	-2.432%	4	6	-36.265%
2025-02-10	101.1500	101.1500	101.1500	101.1500	-0.492%	1	7	-37.815%
2025-02-07	101.6500	101.6500	101.6500	101.6500	-5.880%	2	7	-38.121%
2025-02-03	108.0000	108.0000	108.0000	108.0000	-0.129%	1	7	-41.759%
2025-01-31	105.9000	108.1400	105.9000	108.1400	-2.787%	6	7	-41.835%
2025-01-30	109.7400	111.2400	105.2400	111.2400	-6.000%	5	5	-43.456%
2025-01-28	118.3400	118.3400	118.3400	118.3400	-7.475%	1	2	-46.848%
2025-01-24	127.8500	127.9000	127.8500	127.9000	-13.094%	4	1	-50.821%
2025-01-08	147.1700	147.1700	147.1700	147.1700	+4.051%	1	3	-57.260%
2025-01-07	141.4400	141.4400	141.4400	141.4400	-11.478%	1	3	-55.529%
2024-11-29	160.8800	161.2000	159.7800	159.7800	-5.175%	8	2	-60.633%
2024-11-01	168.5500	168.5500	168.5000	168.5000	0.000%	4	1	-62.671%