Dark

META20270115P710
META Jan 15 2027 710.00 Put (META270115P00710000)
option OPRA

EOD

Sep 17, 2026

76.90-0.979%(-0.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	76.9000	76.9000	76.9000	76.9000	-0.979%	1	816	0.000%
2026-09-16	75.9000	77.6600	75.9000	77.6600	-5.408%	4	817	-0.979%
2026-09-15	81.9100	82.1500	81.9100	82.1000	-6.129%	61	817	-6.334%
2026-09-14	89.4200	89.4200	87.4600	87.4600	-7.811%	7	818	-12.074%
2026-09-11	93.7500	94.8700	93.1800	94.8700	-4.075%	38	825	-18.942%
2026-09-10	93.1500	98.9000	92.6000	98.9000	+5.651%	12	822	-22.245%
2026-09-09	93.3000	93.8600	93.3000	93.6100	-18.600%	18	833	-17.851%
2026-09-03	118.7800	119.5000	115.0000	115.0000	-20.799%	8	822	-33.130%
2026-08-26	135.5700	152.7800	135.5700	145.2000	-10.221%	22	828	-47.039%
2026-08-24	161.7300	161.7300	161.7300	161.7300	-3.726%	1	824	-52.452%
2026-08-21	167.9900	167.9900	167.9900	167.9900	+1.339%	1	823	-54.223%
2026-08-19	170.2100	170.2100	165.7700	165.7700	-0.036%	15	822	-53.610%
2026-08-18	165.9200	165.9300	165.8300	165.8300	+23.285%	10	811	-53.627%
2026-08-14	134.5100	134.5100	134.5000	134.5100	-1.052%	10	811	-42.830%
2026-08-07	136.5500	136.5500	135.9300	135.9400	-3.073%	10	811	-43.431%
2026-08-06	140.2500	140.2500	140.2500	140.2500	-0.093%	1	813	-45.169%
2026-08-04	145.7500	145.7500	140.3800	140.3800	-22.698%	8	813	-45.220%
2026-07-30	185.2800	185.8900	181.6000	181.6000	+23.453%	25	821	-57.654%
2026-07-29	140.6800	147.1000	140.6800	147.1000	+5.433%	83	809	-47.723%
2026-07-27	137.4600	139.7000	137.4600	139.5200	+15.211%	12	823	-44.882%
2026-07-22	121.1000	121.1000	120.9000	121.1000	+4.858%	6	825	-36.499%
2026-07-17	115.7500	115.7500	115.4900	115.4900	+16.281%	6	819	-33.414%
2026-07-15	108.2200	108.5000	99.3200	99.3200	-7.609%	97	813	-22.573%
2026-07-14	107.5500	107.5500	107.5000	107.5000	-1.647%	2	804	-28.465%
2026-07-13	106.2000	109.3000	105.6500	109.3000	+3.113%	59	803	-29.643%
2026-07-10	105.6500	107.3500	100.5900	106.0000	-22.287%	170	803	-27.453%
2026-07-08	136.4000	136.4000	136.4000	136.4000	-4.281%	11	770	-43.622%
2026-07-06	144.9000	144.9000	142.5000	142.5000	+14.183%	23	776	-46.035%
2026-07-01	126.7700	126.7700	118.4600	124.8000	-24.950%	142	766	-38.381%
2026-06-26	169.3900	169.9000	166.2900	166.2900	+21.664%	32	729	-53.755%
2026-06-15	134.9500	136.6800	134.9500	136.6800	-16.250%	2	699	-43.737%
2026-06-11	163.5500	164.0000	163.2000	163.2000	+12.980%	227	698	-52.880%
2026-06-08	144.5000	144.5000	144.4500	144.4500	+16.680%	2	472	-46.764%
2026-06-03	123.9000	123.9000	123.8000	123.8000	-6.868%	2	473	-37.884%
2026-06-02	132.9300	132.9300	132.9300	132.9300	+16.708%	1	472	-42.150%
2026-05-27	114.4800	114.4800	113.9000	113.9000	-10.301%	3	472	-32.485%
2026-05-26	126.9800	126.9800	126.9800	126.9800	-4.123%	5	474	-39.439%
2026-05-21	132.4400	132.4400	132.4400	132.4400	-0.682%	1	469	-41.936%
2026-05-20	133.3500	133.3500	133.3500	133.3500	-0.448%	2	469	-42.332%
2026-05-12	133.9500	133.9500	133.9500	133.9500	+5.630%	1	467	-42.591%
2026-05-04	126.8100	126.8100	126.8100	126.8100	-1.177%	100	467	-39.358%
2026-05-01	128.3200	128.3200	128.3200	128.3200	+1.841%	1	368	-40.072%
2026-04-30	131.7500	131.7500	126.0000	126.0000	+27.984%	4	368	-38.968%
2026-04-29	98.0000	99.7000	98.0000	98.4500	-2.573%	22	367	-21.889%
2026-04-28	98.8600	101.0500	98.8600	101.0500	-5.384%	9	366	-23.899%
2026-04-23	106.8000	106.8000	106.8000	106.8000	+7.499%	1	362	-27.996%
2026-04-21	99.3500	99.3500	99.3500	99.3500	+7.289%	4	362	-22.597%
2026-04-17	92.0000	92.6000	92.0000	92.6000	-5.607%	5	362	-16.955%
2026-04-16	98.0000	98.5000	97.3000	98.1000	0.000%	46	366	-21.611%
2026-04-15	98.7500	98.7500	98.1000	98.1000	-5.709%	8	353	-21.611%
2026-04-14	104.0400	104.0400	104.0400	104.0400	-12.674%	1	354	-26.086%
2026-04-13	121.7500	121.8500	118.6100	119.1400	-3.059%	7	354	-35.454%
2026-04-10	121.8500	122.9000	119.2500	122.9000	+0.713%	4	353	-37.429%
2026-04-09	122.3200	122.5500	121.9700	122.0300	-5.462%	55	354	-36.983%
2026-04-08	142.7400	142.7400	129.0800	129.0800	-18.304%	16	379	-40.425%
2026-04-02	158.0000	158.0000	158.0000	158.0000	+3.288%	2	385	-51.329%
2026-04-01	153.1300	153.1300	152.9700	152.9700	-10.250%	12	385	-49.729%
2026-03-31	170.4400	170.4400	170.4400	170.4400	-7.960%	2	378	-54.881%
2026-03-30	185.1800	185.1800	185.1800	185.1800	+8.833%	1	376	-58.473%
2026-03-26	170.1500	170.1500	170.1500	170.1500	+19.571%	1	375	-54.805%
2026-03-25	142.3000	142.3000	142.3000	142.3000	+13.658%	2	374	-45.959%
2026-03-16	125.2000	125.2000	125.2000	125.2000	+13.457%	30	376	-38.578%
2026-03-11	110.3500	110.3500	110.3500	110.3500	+0.455%	8	376	-30.313%
2026-03-10	108.8000	109.8500	108.8000	109.8500	-5.546%	6	384	-29.995%
2026-03-06	114.3000	116.3000	114.3000	116.3000	+13.187%	7	379	-33.878%
2026-03-04	102.7500	102.7500	102.7500	102.7500	-5.863%	1	381	-25.158%
2026-03-03	109.1500	109.1500	109.1500	109.1500	-0.773%	2	380	-29.546%
2026-03-02	110.0000	110.0000	110.0000	110.0000	-4.803%	3	382	-30.091%
2026-02-27	115.8000	115.8000	115.5500	115.5500	+3.632%	4	379	-33.449%
2026-02-25	111.5000	111.5000	111.5000	111.5000	-4.374%	3	377	-31.031%
2026-02-23	116.6000	116.6000	116.6000	116.6000	+5.235%	2	377	-34.048%
2026-02-20	110.8000	110.8000	110.8000	110.8000	-3.147%	1	379	-30.596%
2026-02-12	114.4000	114.4000	114.4000	114.4000	+8.642%	4	378	-32.780%
2026-02-11	102.6500	106.3000	102.6500	105.3000	+4.196%	10	378	-26.971%
2026-02-05	106.3000	106.3000	101.0600	101.0600	+7.568%	23	373	-23.907%
2026-02-03	85.1100	94.7500	85.1100	93.9500	+10.594%	16	360	-18.148%
2026-02-02	85.5500	85.6000	84.3000	84.9500	+2.165%	49	357	-9.476%
2026-01-30	78.9000	83.2200	78.9000	83.1500	+8.693%	56	318	-7.517%
2026-01-29	84.3900	84.4100	76.2000	76.5000	-28.236%	28	274	+0.523%
2026-01-28	108.1000	108.1000	106.6000	106.6000	-2.826%	4	267	-27.861%
2026-01-27	109.7000	109.7000	109.7000	109.7000	+0.082%	1	263	-29.900%
2026-01-26	110.8800	110.8800	109.6000	109.6100	-3.529%	31	262	-29.842%
2026-01-23	113.6200	113.6200	113.6200	113.6200	-5.056%	12	268	-32.318%
2026-01-22	119.6100	120.0100	119.6100	119.6700	-15.684%	3	268	-35.740%
2026-01-20	138.0900	141.9300	138.0700	141.9300	+10.151%	10	268	-45.818%
2026-01-15	128.8500	128.8500	128.8500	128.8500	+1.186%	1	268	-40.318%
2026-01-13	121.0000	127.3400	121.0000	127.3400	+9.965%	2	268	-39.610%
2026-01-12	115.8000	115.8000	115.8000	115.8000	+1.312%	1	267	-33.592%
2026-01-09	114.3000	114.3000	114.3000	114.3000	+4.622%	4	267	-32.721%
2026-01-05	109.2500	109.2500	109.2500	109.2500	+0.229%	1	266	-29.611%
2025-12-31	109.0000	109.0000	109.0000	109.0000	+1.679%	10	266	-29.450%
2025-12-30	107.2000	107.2000	107.2000	107.2000	-3.493%	1	266	-28.265%
2025-12-29	111.0800	111.0800	111.0800	111.0800	-7.817%	2	265	-30.771%
2025-12-15	120.5000	120.5000	120.5000	120.5000	+1.269%	10	263	-36.183%
2025-12-09	118.9900	118.9900	118.9900	118.9900	+3.849%	11	273	-35.373%
2025-12-04	114.5800	114.5800	114.5800	114.5800	-9.279%	1	262	-32.885%
2025-11-28	126.2000	126.3000	126.2000	126.3000	-11.368%	35	262	-39.113%
2025-11-24	142.5000	142.5000	142.5000	142.5000	-11.298%	1	294	-46.035%
2025-11-20	160.6500	160.6500	160.6500	160.6500	-0.925%	1	295	-52.132%
2025-11-19	162.1500	162.1500	162.1500	162.1500	+5.897%	4	294	-52.575%
2025-11-17	153.0900	153.1200	153.0900	153.1200	+5.418%	9	290	-49.778%
2025-11-13	145.2500	145.2500	145.2500	145.2500	+5.544%	1	287	-47.057%
2025-11-10	137.6200	137.6200	137.6200	137.6200	-9.204%	1	286	-44.121%
2025-11-07	147.4400	151.5700	147.4400	151.5700	+6.387%	7	285	-49.264%
2025-11-06	142.2800	142.4700	142.2800	142.4700	+10.828%	3	284	-46.024%
2025-11-03	130.4500	130.4500	128.5500	128.5500	+1.460%	2	282	-40.179%
2025-10-31	123.9500	126.7000	123.9500	126.7000	+6.515%	23	282	-39.305%
2025-10-30	121.2900	122.0000	112.9800	118.9500	+41.523%	30	303	-35.351%
2025-10-29	84.8000	84.8000	84.0500	84.0500	+6.258%	2	296	-8.507%
2025-10-27	79.3500	79.3500	79.1000	79.1000	-7.647%	2	293	-2.781%
2025-10-23	85.6000	85.7000	85.0000	85.6500	-3.872%	8	293	-10.216%
2025-10-21	89.1000	89.1000	89.1000	89.1000	-5.293%	35	290	-13.692%
2025-10-16	94.1300	94.1300	94.0800	94.0800	-1.898%	3	293	-18.261%
2025-10-15	95.9000	95.9000	95.9000	95.9000	-2.640%	4	295	-19.812%
2025-10-14	103.9500	103.9500	98.5000	98.5000	+1.546%	23	291	-21.929%
2025-10-13	95.2700	97.0100	95.2700	97.0000	-0.360%	3	272	-20.722%
2025-10-10	97.3500	97.4000	97.2000	97.3500	+8.771%	108	271	-21.007%
2025-10-09	90.7500	90.7500	89.5000	89.5000	-6.605%	3	182	-14.078%
2025-10-08	97.9000	97.9000	95.8300	95.8300	-4.026%	11	181	-19.754%
2025-10-07	98.1800	99.8800	97.8400	99.8500	-0.449%	15	166	-22.984%
2025-10-06	101.3700	101.3700	100.3000	100.3000	+4.665%	2	166	-23.330%
2025-10-03	95.3200	96.0000	95.3200	95.8300	+2.932%	7	166	-19.754%
2025-10-02	92.1500	93.1000	92.1500	93.1000	+0.064%	3	162	-17.401%
2025-10-01	94.7600	95.4500	93.0400	93.0400	+12.981%	7	159	-17.347%
2025-09-29	82.3500	82.3500	82.3500	82.3500	-1.812%	2	156	-6.618%
2025-09-26	83.8700	83.8700	83.8700	83.8700	+3.582%	1	154	-8.310%
2025-09-23	78.4000	80.9700	78.4000	80.9700	+5.088%	35	154	-5.027%
2025-09-22	76.2200	77.0500	76.2200	77.0500	+3.036%	3	136	-0.195%
2025-09-19	75.3500	75.3500	74.7800	74.7800	+1.054%	2	136	+2.835%
2025-09-16	75.6000	75.6000	74.0000	74.0000	-6.577%	6	135	+3.919%
2025-09-10	79.2100	79.2100	79.2100	79.2100	-0.113%	1	131	-2.916%
2025-09-05	81.2500	81.2500	79.3000	79.3000	-2.038%	4	131	-3.026%
2025-09-04	78.0000	80.9500	78.0000	80.9500	-3.424%	4	130	-5.003%
2025-08-29	83.8200	83.8200	83.8200	83.8200	+0.540%	1	132	-8.256%
2025-08-27	83.3700	83.3700	83.3700	83.3700	-4.062%	1	132	-7.761%
2025-08-21	86.9000	86.9000	86.9000	86.9000	+10.363%	1	131	-11.507%
2025-08-18	78.7400	78.7400	78.7400	78.7400	+9.895%	1	130	-2.337%
2025-08-15	71.6300	71.6500	71.4500	71.6500	-2.782%	4	129	+7.327%
2025-08-13	73.6000	73.7000	73.5000	73.7000	-5.209%	7	125	+4.342%
2025-08-05	77.7500	77.7500	77.7500	77.7500	-7.529%	5	122	-1.093%
2025-08-01	84.0800	84.0800	84.0800	84.0800	+19.857%	1	122	-8.539%
2025-07-31	71.9600	71.9600	70.1500	70.1500	-26.729%	7	121	+9.622%
2025-07-29	95.7400	95.7400	95.7400	95.7400	+2.232%	2	123	-19.678%
2025-07-24	92.2200	93.7500	92.2200	93.6500	-3.652%	5	123	-17.886%
2025-07-21	97.2000	97.2000	97.2000	97.2000	-5.878%	1	119	-20.885%
2025-07-18	103.2700	103.2700	103.2700	103.2700	+0.948%	5	118	-25.535%
2025-07-16	102.3000	102.3000	102.3000	102.3000	+3.459%	1	123	-24.829%
2025-07-15	98.8800	98.8800	98.8800	98.8800	+1.593%	1	123	-22.229%
2025-07-11	98.8300	99.6600	97.3000	97.3300	+4.308%	11	123	-20.990%
2025-07-09	93.1500	93.3100	93.1500	93.3100	-9.152%	11	112	-17.587%
2025-07-02	102.6500	102.7100	102.6500	102.7100	+5.941%	3	101	-25.129%
2025-06-30	96.9500	96.9500	96.9500	96.9500	-3.609%	5	101	-20.681%
2025-06-27	99.2500	100.5800	99.2500	100.5800	0.000%	7	101	-23.543%
2025-06-26	100.5800	100.5800	100.5800	100.5800	-6.202%	1	94	-23.543%
2025-06-25	105.8400	107.2300	105.5000	107.2300	+1.515%	4	95	-28.285%
2025-06-24	106.1800	108.2600	105.6300	105.6300	-6.580%	7	92	-27.199%
2025-06-23	113.0700	113.0700	113.0700	113.0700	+0.910%	1	89	-31.989%
2025-06-18	112.0500	112.0500	112.0500	112.0500	-2.319%	1	88	-31.370%
2025-06-06	114.8200	114.8300	114.7100	114.7100	-10.960%	76	88	-32.961%
2025-06-02	128.8300	128.8300	128.8300	128.8300	-6.577%	2	124	-40.309%
2025-05-19	137.9000	137.9000	137.9000	137.9000	+7.340%	3	124	-44.235%
2025-05-14	128.4700	128.4700	128.4700	128.4700	-19.631%	1	124	-40.142%
2025-05-05	159.8500	159.8500	159.8500	159.8500	-0.318%	7	123	-51.892%
2025-05-02	160.3600	160.3600	160.3600	160.3600	-15.444%	10	116	-52.045%
2025-04-25	194.0800	194.0800	189.6500	189.6500	-6.829%	8	111	-59.452%
2025-04-23	203.5500	203.5500	203.5500	203.5500	-9.790%	1	112	-62.221%
2025-04-08	225.6400	225.6400	225.6400	225.6400	-0.555%	5	111	-65.919%
2025-04-07	226.9000	226.9000	226.9000	226.9000	+31.422%	1	112	-66.108%
2025-03-28	172.6500	172.6500	172.6500	172.6500	+10.003%	20	112	-55.459%
2025-03-26	153.0000	156.9500	153.0000	156.9500	+4.529%	10	102	-51.004%
2025-03-25	150.1500	150.1500	150.1500	150.1500	-2.361%	1	101	-48.785%
2025-03-24	153.7800	153.7800	153.7800	153.7800	-5.337%	3	101	-49.993%
2025-03-20	162.4500	162.4500	162.4500	162.4500	-5.249%	8	101	-52.662%
2025-03-10	171.7000	171.7000	171.0900	171.4500	+35.544%	6	107	-55.147%
2025-02-26	127.7400	127.7400	126.4800	126.4900	+6.027%	35	107	-39.205%
2025-02-21	119.3000	119.3000	119.3000	119.3000	+1.334%	4	80	-35.541%
2025-02-20	117.8500	118.1900	117.5600	117.7300	+1.719%	6	78	-34.681%
2025-02-19	115.5000	115.8000	115.5000	115.7400	+2.262%	4	77	-33.558%
2025-02-18	110.9500	114.1200	110.9500	113.1800	+8.535%	3	76	-32.055%
2025-02-14	104.2800	104.2800	104.2800	104.2800	-5.148%	2	76	-26.256%
2025-02-13	107.7400	109.9400	107.7400	109.9400	+2.023%	3	74	-30.053%
2025-02-12	110.9800	110.9800	107.7600	107.7600	-2.036%	26	74	-28.638%
2025-02-11	110.9900	111.2500	110.0000	110.0000	-1.248%	12	99	-30.091%
2025-02-10	110.6700	111.3900	110.6700	111.3900	+0.099%	31	95	-30.963%
2025-02-07	108.6400	111.9100	108.6400	111.2800	-1.705%	52	65	-30.895%
2025-02-06	113.1600	113.3800	113.1600	113.2100	+0.133%	4	46	-32.073%
2025-02-05	112.8500	113.0600	112.8500	113.0600	-1.473%	3	46	-31.983%
2025-02-04	115.5000	115.5000	114.7500	114.7500	-1.256%	3	43	-32.985%
2025-01-31	116.2100	116.2100	116.2100	116.2100	-9.761%	2	43	-33.827%
2025-01-29	132.3900	132.5100	128.7800	128.7800	-0.893%	10	42	-40.286%
2025-01-28	134.1000	134.1500	129.6900	129.9400	-16.491%	90	42	-40.819%
2025-01-21	155.6000	155.6000	155.6000	155.6000	+1.039%	3	2	-50.578%
2025-01-06	155.9400	155.9600	154.0000	154.0000	-14.634%	20	2	-50.065%
2024-11-01	180.5000	180.5000	180.4000	180.4000	-0.249%	4	2	-57.373%
2024-10-31	180.8500	180.8500	180.8500	180.8500	+4.417%	1	1	-57.479%
2024-10-29	173.2000	173.2000	173.2000	173.2000	0.000%	1	1	-55.600%