Dark

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

EOD

Jul 22, 2026

121.10+4.858%(+5.61)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	121.1000	121.1000	120.9000	121.1000	+4.858%	6	825	0.000%
2026-07-17	115.7500	115.7500	115.4900	115.4900	+16.281%	6	819	+4.858%
2026-07-15	108.2200	108.5000	99.3200	99.3200	-7.609%	97	813	+21.929%
2026-07-14	107.5500	107.5500	107.5000	107.5000	-1.647%	2	804	+12.651%
2026-07-13	106.2000	109.3000	105.6500	109.3000	+3.113%	59	803	+10.796%
2026-07-10	105.6500	107.3500	100.5900	106.0000	-22.287%	170	803	+14.245%
2026-07-08	136.4000	136.4000	136.4000	136.4000	-4.281%	11	770	-11.217%
2026-07-06	144.9000	144.9000	142.5000	142.5000	+14.183%	23	776	-15.018%
2026-07-01	126.7700	126.7700	118.4600	124.8000	-24.950%	142	766	-2.965%
2026-06-26	169.3900	169.9000	166.2900	166.2900	+21.664%	32	729	-27.175%
2026-06-15	134.9500	136.6800	134.9500	136.6800	-16.250%	2	699	-11.399%
2026-06-11	163.5500	164.0000	163.2000	163.2000	+12.980%	227	698	-25.797%
2026-06-08	144.5000	144.5000	144.4500	144.4500	+16.680%	2	472	-16.165%
2026-06-03	123.9000	123.9000	123.8000	123.8000	-6.868%	2	473	-2.181%
2026-06-02	132.9300	132.9300	132.9300	132.9300	+16.708%	1	472	-8.899%
2026-05-27	114.4800	114.4800	113.9000	113.9000	-10.301%	3	472	+6.321%
2026-05-26	126.9800	126.9800	126.9800	126.9800	-4.123%	5	474	-4.631%
2026-05-21	132.4400	132.4400	132.4400	132.4400	-0.682%	1	469	-8.562%
2026-05-20	133.3500	133.3500	133.3500	133.3500	-0.448%	2	469	-9.186%
2026-05-12	133.9500	133.9500	133.9500	133.9500	+5.630%	1	467	-9.593%
2026-05-04	126.8100	126.8100	126.8100	126.8100	-1.177%	100	467	-4.503%
2026-05-01	128.3200	128.3200	128.3200	128.3200	+1.841%	1	368	-5.627%
2026-04-30	131.7500	131.7500	126.0000	126.0000	+27.984%	4	368	-3.889%
2026-04-29	98.0000	99.7000	98.0000	98.4500	-2.573%	22	367	+23.007%
2026-04-28	98.8600	101.0500	98.8600	101.0500	-5.384%	9	366	+19.842%
2026-04-23	106.8000	106.8000	106.8000	106.8000	+7.499%	1	362	+13.390%
2026-04-21	99.3500	99.3500	99.3500	99.3500	+7.289%	4	362	+21.892%
2026-04-17	92.0000	92.6000	92.0000	92.6000	-5.607%	5	362	+30.778%
2026-04-16	98.0000	98.5000	97.3000	98.1000	0.000%	46	366	+23.445%
2026-04-15	98.7500	98.7500	98.1000	98.1000	-5.709%	8	353	+23.445%
2026-04-14	104.0400	104.0400	104.0400	104.0400	-12.674%	1	354	+16.398%
2026-04-13	121.7500	121.8500	118.6100	119.1400	-3.059%	7	354	+1.645%
2026-04-10	121.8500	122.9000	119.2500	122.9000	+0.713%	4	353	-1.465%
2026-04-09	122.3200	122.5500	121.9700	122.0300	-5.462%	55	354	-0.762%
2026-04-08	142.7400	142.7400	129.0800	129.0800	-18.304%	16	379	-6.182%
2026-04-02	158.0000	158.0000	158.0000	158.0000	+3.288%	2	385	-23.354%
2026-04-01	153.1300	153.1300	152.9700	152.9700	-10.250%	12	385	-20.834%
2026-03-31	170.4400	170.4400	170.4400	170.4400	-7.960%	2	378	-28.949%
2026-03-30	185.1800	185.1800	185.1800	185.1800	+8.833%	1	376	-34.604%
2026-03-26	170.1500	170.1500	170.1500	170.1500	+19.571%	1	375	-28.828%
2026-03-25	142.3000	142.3000	142.3000	142.3000	+13.658%	2	374	-14.898%
2026-03-16	125.2000	125.2000	125.2000	125.2000	+13.457%	30	376	-3.275%
2026-03-11	110.3500	110.3500	110.3500	110.3500	+0.455%	8	376	+9.742%
2026-03-10	108.8000	109.8500	108.8000	109.8500	-5.546%	6	384	+10.241%
2026-03-06	114.3000	116.3000	114.3000	116.3000	+13.187%	7	379	+4.127%
2026-03-04	102.7500	102.7500	102.7500	102.7500	-5.863%	1	381	+17.859%
2026-03-03	109.1500	109.1500	109.1500	109.1500	-0.773%	2	380	+10.948%
2026-03-02	110.0000	110.0000	110.0000	110.0000	-4.803%	3	382	+10.091%
2026-02-27	115.8000	115.8000	115.5500	115.5500	+3.632%	4	379	+4.803%
2026-02-25	111.5000	111.5000	111.5000	111.5000	-4.374%	3	377	+8.610%
2026-02-23	116.6000	116.6000	116.6000	116.6000	+5.235%	2	377	+3.859%
2026-02-20	110.8000	110.8000	110.8000	110.8000	-3.147%	1	379	+9.296%
2026-02-12	114.4000	114.4000	114.4000	114.4000	+8.642%	4	378	+5.857%
2026-02-11	102.6500	106.3000	102.6500	105.3000	+4.196%	10	378	+15.005%
2026-02-05	106.3000	106.3000	101.0600	101.0600	+7.568%	23	373	+19.830%
2026-02-03	85.1100	94.7500	85.1100	93.9500	+10.594%	16	360	+28.898%
2026-02-02	85.5500	85.6000	84.3000	84.9500	+2.165%	49	357	+42.554%
2026-01-30	78.9000	83.2200	78.9000	83.1500	+8.693%	56	318	+45.640%
2026-01-29	84.3900	84.4100	76.2000	76.5000	-28.236%	28	274	+58.301%
2026-01-28	108.1000	108.1000	106.6000	106.6000	-2.826%	4	267	+13.602%
2026-01-27	109.7000	109.7000	109.7000	109.7000	+0.082%	1	263	+10.392%
2026-01-26	110.8800	110.8800	109.6000	109.6100	-3.529%	31	262	+10.483%
2026-01-23	113.6200	113.6200	113.6200	113.6200	-5.056%	12	268	+6.583%
2026-01-22	119.6100	120.0100	119.6100	119.6700	-15.684%	3	268	+1.195%
2026-01-20	138.0900	141.9300	138.0700	141.9300	+10.151%	10	268	-14.676%
2026-01-15	128.8500	128.8500	128.8500	128.8500	+1.186%	1	268	-6.015%
2026-01-13	121.0000	127.3400	121.0000	127.3400	+9.965%	2	268	-4.900%
2026-01-12	115.8000	115.8000	115.8000	115.8000	+1.312%	1	267	+4.577%
2026-01-09	114.3000	114.3000	114.3000	114.3000	+4.622%	4	267	+5.949%
2026-01-05	109.2500	109.2500	109.2500	109.2500	+0.229%	1	266	+10.847%
2025-12-31	109.0000	109.0000	109.0000	109.0000	+1.679%	10	266	+11.101%
2025-12-30	107.2000	107.2000	107.2000	107.2000	-3.493%	1	266	+12.966%
2025-12-29	111.0800	111.0800	111.0800	111.0800	-7.817%	2	265	+9.021%
2025-12-15	120.5000	120.5000	120.5000	120.5000	+1.269%	10	263	+0.498%
2025-12-09	118.9900	118.9900	118.9900	118.9900	+3.849%	11	273	+1.773%
2025-12-04	114.5800	114.5800	114.5800	114.5800	-9.279%	1	262	+5.690%
2025-11-28	126.2000	126.3000	126.2000	126.3000	-11.368%	35	262	-4.117%
2025-11-24	142.5000	142.5000	142.5000	142.5000	-11.298%	1	294	-15.018%
2025-11-20	160.6500	160.6500	160.6500	160.6500	-0.925%	1	295	-24.619%
2025-11-19	162.1500	162.1500	162.1500	162.1500	+5.897%	4	294	-25.316%
2025-11-17	153.0900	153.1200	153.0900	153.1200	+5.418%	9	290	-20.912%
2025-11-13	145.2500	145.2500	145.2500	145.2500	+5.544%	1	287	-16.627%
2025-11-10	137.6200	137.6200	137.6200	137.6200	-9.204%	1	286	-12.004%
2025-11-07	147.4400	151.5700	147.4400	151.5700	+6.387%	7	285	-20.103%
2025-11-06	142.2800	142.4700	142.2800	142.4700	+10.828%	3	284	-15.000%
2025-11-03	130.4500	130.4500	128.5500	128.5500	+1.460%	2	282	-5.795%
2025-10-31	123.9500	126.7000	123.9500	126.7000	+6.515%	23	282	-4.420%
2025-10-30	121.2900	122.0000	112.9800	118.9500	+41.523%	30	303	+1.807%
2025-10-29	84.8000	84.8000	84.0500	84.0500	+6.258%	2	296	+44.081%
2025-10-27	79.3500	79.3500	79.1000	79.1000	-7.647%	2	293	+53.097%
2025-10-23	85.6000	85.7000	85.0000	85.6500	-3.872%	8	293	+41.389%
2025-10-21	89.1000	89.1000	89.1000	89.1000	-5.293%	35	290	+35.915%
2025-10-16	94.1300	94.1300	94.0800	94.0800	-1.898%	3	293	+28.720%
2025-10-15	95.9000	95.9000	95.9000	95.9000	-2.640%	4	295	+26.277%
2025-10-14	103.9500	103.9500	98.5000	98.5000	+1.546%	23	291	+22.944%
2025-10-13	95.2700	97.0100	95.2700	97.0000	-0.360%	3	272	+24.845%
2025-10-10	97.3500	97.4000	97.2000	97.3500	+8.771%	108	271	+24.397%
2025-10-09	90.7500	90.7500	89.5000	89.5000	-6.605%	3	182	+35.307%
2025-10-08	97.9000	97.9000	95.8300	95.8300	-4.026%	11	181	+26.370%
2025-10-07	98.1800	99.8800	97.8400	99.8500	-0.449%	15	166	+21.282%
2025-10-06	101.3700	101.3700	100.3000	100.3000	+4.665%	2	166	+20.738%
2025-10-03	95.3200	96.0000	95.3200	95.8300	+2.932%	7	166	+26.370%
2025-10-02	92.1500	93.1000	92.1500	93.1000	+0.064%	3	162	+30.075%
2025-10-01	94.7600	95.4500	93.0400	93.0400	+12.981%	7	159	+30.159%
2025-09-29	82.3500	82.3500	82.3500	82.3500	-1.812%	2	156	+47.055%
2025-09-26	83.8700	83.8700	83.8700	83.8700	+3.582%	1	154	+44.390%
2025-09-23	78.4000	80.9700	78.4000	80.9700	+5.088%	35	154	+49.562%
2025-09-22	76.2200	77.0500	76.2200	77.0500	+3.036%	3	136	+57.171%
2025-09-19	75.3500	75.3500	74.7800	74.7800	+1.054%	2	136	+61.942%
2025-09-16	75.6000	75.6000	74.0000	74.0000	-6.577%	6	135	+63.649%
2025-09-10	79.2100	79.2100	79.2100	79.2100	-0.113%	1	131	+52.885%
2025-09-05	81.2500	81.2500	79.3000	79.3000	-2.038%	4	131	+52.711%
2025-09-04	78.0000	80.9500	78.0000	80.9500	-3.424%	4	130	+49.599%
2025-08-29	83.8200	83.8200	83.8200	83.8200	+0.540%	1	132	+44.476%
2025-08-27	83.3700	83.3700	83.3700	83.3700	-4.062%	1	132	+45.256%
2025-08-21	86.9000	86.9000	86.9000	86.9000	+10.363%	1	131	+39.356%
2025-08-18	78.7400	78.7400	78.7400	78.7400	+9.895%	1	130	+53.797%
2025-08-15	71.6300	71.6500	71.4500	71.6500	-2.782%	4	129	+69.016%
2025-08-13	73.6000	73.7000	73.5000	73.7000	-5.209%	7	125	+64.315%
2025-08-05	77.7500	77.7500	77.7500	77.7500	-7.529%	5	122	+55.756%
2025-08-01	84.0800	84.0800	84.0800	84.0800	+19.857%	1	122	+44.029%
2025-07-31	71.9600	71.9600	70.1500	70.1500	-26.729%	7	121	+72.630%
2025-07-29	95.7400	95.7400	95.7400	95.7400	+2.232%	2	123	+26.488%
2025-07-24	92.2200	93.7500	92.2200	93.6500	-3.652%	5	123	+29.311%
2025-07-21	97.2000	97.2000	97.2000	97.2000	-5.878%	1	119	+24.588%
2025-07-18	103.2700	103.2700	103.2700	103.2700	+0.948%	5	118	+17.265%
2025-07-16	102.3000	102.3000	102.3000	102.3000	+3.459%	1	123	+18.377%
2025-07-15	98.8800	98.8800	98.8800	98.8800	+1.593%	1	123	+22.472%
2025-07-11	98.8300	99.6600	97.3000	97.3300	+4.308%	11	123	+24.422%
2025-07-09	93.1500	93.3100	93.1500	93.3100	-9.152%	11	112	+29.782%
2025-07-02	102.6500	102.7100	102.6500	102.7100	+5.941%	3	101	+17.905%
2025-06-30	96.9500	96.9500	96.9500	96.9500	-3.609%	5	101	+24.910%
2025-06-27	99.2500	100.5800	99.2500	100.5800	0.000%	7	101	+20.402%
2025-06-26	100.5800	100.5800	100.5800	100.5800	-6.202%	1	94	+20.402%
2025-06-25	105.8400	107.2300	105.5000	107.2300	+1.515%	4	95	+12.935%
2025-06-24	106.1800	108.2600	105.6300	105.6300	-6.580%	7	92	+14.645%
2025-06-23	113.0700	113.0700	113.0700	113.0700	+0.910%	1	89	+7.102%
2025-06-18	112.0500	112.0500	112.0500	112.0500	-2.319%	1	88	+8.077%
2025-06-06	114.8200	114.8300	114.7100	114.7100	-10.960%	76	88	+5.571%
2025-06-02	128.8300	128.8300	128.8300	128.8300	-6.577%	2	124	-6.000%
2025-05-19	137.9000	137.9000	137.9000	137.9000	+7.340%	3	124	-12.183%
2025-05-14	128.4700	128.4700	128.4700	128.4700	-19.631%	1	124	-5.737%
2025-05-05	159.8500	159.8500	159.8500	159.8500	-0.318%	7	123	-24.241%
2025-05-02	160.3600	160.3600	160.3600	160.3600	-15.444%	10	116	-24.482%
2025-04-25	194.0800	194.0800	189.6500	189.6500	-6.829%	8	111	-36.146%
2025-04-23	203.5500	203.5500	203.5500	203.5500	-9.790%	1	112	-40.506%
2025-04-08	225.6400	225.6400	225.6400	225.6400	-0.555%	5	111	-46.330%
2025-04-07	226.9000	226.9000	226.9000	226.9000	+31.422%	1	112	-46.628%
2025-03-28	172.6500	172.6500	172.6500	172.6500	+10.003%	20	112	-29.858%
2025-03-26	153.0000	156.9500	153.0000	156.9500	+4.529%	10	102	-22.842%
2025-03-25	150.1500	150.1500	150.1500	150.1500	-2.361%	1	101	-19.347%
2025-03-24	153.7800	153.7800	153.7800	153.7800	-5.337%	3	101	-21.251%
2025-03-20	162.4500	162.4500	162.4500	162.4500	-5.249%	8	101	-25.454%
2025-03-10	171.7000	171.7000	171.0900	171.4500	+35.544%	6	107	-29.367%
2025-02-26	127.7400	127.7400	126.4800	126.4900	+6.027%	35	107	-4.261%
2025-02-21	119.3000	119.3000	119.3000	119.3000	+1.334%	4	80	+1.509%
2025-02-20	117.8500	118.1900	117.5600	117.7300	+1.719%	6	78	+2.862%
2025-02-19	115.5000	115.8000	115.5000	115.7400	+2.262%	4	77	+4.631%
2025-02-18	110.9500	114.1200	110.9500	113.1800	+8.535%	3	76	+6.998%
2025-02-14	104.2800	104.2800	104.2800	104.2800	-5.148%	2	76	+16.130%
2025-02-13	107.7400	109.9400	107.7400	109.9400	+2.023%	3	74	+10.151%
2025-02-12	110.9800	110.9800	107.7600	107.7600	-2.036%	26	74	+12.379%
2025-02-11	110.9900	111.2500	110.0000	110.0000	-1.248%	12	99	+10.091%
2025-02-10	110.6700	111.3900	110.6700	111.3900	+0.099%	31	95	+8.717%
2025-02-07	108.6400	111.9100	108.6400	111.2800	-1.705%	52	65	+8.825%
2025-02-06	113.1600	113.3800	113.1600	113.2100	+0.133%	4	46	+6.969%
2025-02-05	112.8500	113.0600	112.8500	113.0600	-1.473%	3	46	+7.111%
2025-02-04	115.5000	115.5000	114.7500	114.7500	-1.256%	3	43	+5.534%
2025-01-31	116.2100	116.2100	116.2100	116.2100	-9.761%	2	43	+4.208%
2025-01-29	132.3900	132.5100	128.7800	128.7800	-0.893%	10	42	-5.964%
2025-01-28	134.1000	134.1500	129.6900	129.9400	-16.491%	90	42	-6.803%
2025-01-21	155.6000	155.6000	155.6000	155.6000	+1.039%	3	2	-22.172%
2025-01-06	155.9400	155.9600	154.0000	154.0000	-14.634%	20	2	-21.364%
2024-11-01	180.5000	180.5000	180.4000	180.4000	-0.249%	4	2	-32.871%
2024-10-31	180.8500	180.8500	180.8500	180.8500	+4.417%	1	1	-33.038%
2024-10-29	173.2000	173.2000	173.2000	173.2000	0.000%	1	1	-30.081%