Dark

META20270115P720
META Jan 15 2027 720.00 Put (META270115P00720000)
option OPRA

EOD

Sep 16, 2026

84.85-2.190%(-1.90)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	83.0000	84.8500	82.3300	84.8500	-2.190%	8	868	0.000%
2026-09-15	87.6100	87.6100	86.7500	86.7500	-4.197%	2	863	-2.190%
2026-09-14	90.5500	90.5500	90.5500	90.5500	-10.435%	6	863	-6.295%
2026-09-11	101.1000	101.1000	101.1000	101.1000	-4.533%	20	869	-16.073%
2026-09-10	102.3200	105.9000	102.3200	105.9000	+4.335%	11	889	-19.877%
2026-09-09	102.5300	102.5300	101.5000	101.5000	-32.804%	3	887	-16.404%
2026-09-01	151.0500	151.0500	151.0500	151.0500	-3.519%	6	889	-43.827%
2026-08-31	156.5600	156.5600	156.5600	156.5600	+4.715%	3	889	-45.804%
2026-08-26	148.0500	149.5100	147.9500	149.5100	-10.953%	6	892	-43.248%
2026-08-24	167.9000	167.9000	167.9000	167.9000	-4.824%	2	890	-49.464%
2026-08-21	177.3500	177.3500	176.4100	176.4100	+1.025%	7	892	-51.902%
2026-08-19	174.6500	174.6500	174.6200	174.6200	-0.011%	20	885	-51.409%
2026-08-18	174.5700	174.6400	174.5700	174.6400	+12.273%	10	865	-51.414%
2026-08-17	155.5500	155.5500	155.5500	155.5500	+9.081%	1	855	-45.452%
2026-08-14	142.5900	142.6000	142.5800	142.6000	-1.703%	10	854	-40.498%
2026-08-07	141.3800	145.5600	141.3800	145.0700	-1.714%	40	844	-41.511%
2026-08-06	147.2600	147.6000	147.2600	147.6000	-3.372%	10	852	-42.514%
2026-08-04	153.6900	153.6900	150.9500	152.7500	-15.650%	18	852	-44.452%
2026-07-31	181.0900	181.0900	181.0900	181.0900	-6.380%	2	869	-53.145%
2026-07-30	192.6800	193.4300	192.6800	193.4300	+31.496%	6	871	-56.134%
2026-07-27	141.9000	147.2500	141.9000	147.1000	-0.271%	11	866	-42.318%
2026-07-24	147.4900	147.5000	147.4900	147.5000	+20.714%	20	872	-42.475%
2026-07-17	122.4700	122.4700	122.1900	122.1900	+11.132%	6	862	-30.559%
2026-07-16	109.0000	109.9500	109.0000	109.9500	+6.335%	23	862	-22.829%
2026-07-15	106.1500	106.9000	103.4000	103.4000	-10.515%	17	846	-17.940%
2026-07-14	115.5500	115.5500	115.5500	115.5500	+0.829%	6	831	-26.569%
2026-07-13	112.3900	114.6000	111.6500	114.6000	+3.430%	87	831	-25.960%
2026-07-10	110.5900	113.0800	110.4800	110.8000	-17.926%	1,635	830	-23.421%
2026-07-07	137.5000	137.5000	135.0000	135.0000	-8.493%	7	2,257	-37.148%
2026-07-06	150.4300	150.4300	147.5100	147.5300	+14.586%	86	2,252	-42.486%
2026-07-01	132.5500	132.5500	128.2800	128.7500	-22.510%	5	2,192	-34.097%
2026-06-29	166.1500	166.1500	166.1500	166.1500	-8.994%	1	2,192	-48.932%
2026-06-25	182.5700	182.5700	182.5700	182.5700	+7.953%	2	2,193	-53.525%
2026-06-22	169.1200	169.1200	169.1200	169.1200	+7.548%	1	2,191	-49.829%
2026-06-17	157.0000	157.2500	157.0000	157.2500	+0.013%	2	2,190	-46.041%
2026-06-08	156.9800	157.2300	156.9800	157.2300	+16.778%	10	2,190	-46.034%
2026-06-03	134.6400	134.6400	134.6400	134.6400	-5.846%	8	2,191	-36.980%
2026-06-02	143.4000	143.4000	143.0000	143.0000	+18.280%	26	2,183	-40.664%
2026-05-27	123.5300	123.5300	120.9000	120.9000	-14.449%	63	2,196	-29.818%
2026-04-30	141.8500	141.8500	141.3200	141.3200	+35.494%	20	2,161	-39.959%
2026-04-29	105.4300	105.4300	103.5000	104.3000	-2.523%	23	2,164	-18.648%
2026-04-28	107.0000	107.0000	107.0000	107.0000	+5.523%	1	2,176	-20.701%
2026-04-27	103.3000	103.3000	101.4000	101.4000	-1.934%	2	2,175	-16.321%
2026-04-20	103.4000	103.4000	103.4000	103.4000	+7.764%	1	2,174	-17.940%
2026-04-17	97.3000	97.8800	95.9500	95.9500	-7.829%	41	2,174	-11.569%
2026-04-16	103.8500	104.4500	103.8500	104.1000	+0.386%	6	2,177	-18.492%
2026-04-15	107.2000	107.2000	103.7000	103.7000	-5.314%	13	2,175	-18.177%
2026-04-14	115.8800	116.2000	109.5200	109.5200	-12.698%	41	2,184	-22.526%
2026-04-13	125.8400	125.8400	125.4500	125.4500	-3.366%	9	2,191	-32.363%
2026-04-10	128.2000	129.8800	128.1500	129.8200	+1.012%	4	2,187	-34.640%
2026-04-09	128.8100	128.9400	127.9100	128.5200	-5.214%	67	2,187	-33.979%
2026-04-08	147.9500	147.9500	130.8400	135.5900	-19.445%	6	2,215	-37.422%
2026-04-07	168.3200	168.3200	168.3200	168.3200	+6.640%	4	2,220	-49.590%
2026-04-01	157.8400	157.8400	157.8400	157.8400	-11.321%	4	2,220	-46.243%
2026-03-31	177.9900	177.9900	177.9900	177.9900	-12.814%	7	2,218	-52.329%
2026-03-27	204.0700	204.1500	203.9500	204.1500	+23.727%	5	2,218	-58.437%
2026-03-26	165.0000	165.0000	165.0000	165.0000	+11.021%	2	2,222	-48.576%
2026-03-25	148.6200	148.6200	148.6200	148.6200	+2.930%	8	2,222	-42.908%
2026-03-23	140.6000	144.3900	140.6000	144.3900	+1.604%	8	2,219	-41.236%
2026-03-19	142.1100	142.1100	142.1100	142.1100	+6.793%	14	2,227	-40.293%
2026-03-18	133.0700	133.0700	133.0700	133.0700	+1.580%	7	2,241	-36.237%
2026-03-17	125.9500	131.0000	125.9500	131.0000	-3.797%	455	2,234	-35.229%
2026-03-13	136.1700	136.1700	136.1700	136.1700	+6.175%	3	1,781	-37.688%
2026-03-09	128.2500	128.2500	128.2500	128.2500	+5.123%	2	1,783	-33.840%
2026-03-06	124.0000	124.0000	120.4500	122.0000	+6.971%	7	1,783	-30.451%
2026-03-05	114.0500	114.0500	114.0500	114.0500	+3.541%	2	1,783	-25.603%
2026-03-04	108.1500	110.1500	108.1500	110.1500	-11.026%	4	1,781	-22.969%
2026-03-03	123.8000	123.8000	123.8000	123.8000	+4.034%	5	1,777	-31.462%
2026-03-02	119.0000	119.0000	119.0000	119.0000	-4.571%	1	1,777	-28.697%
2026-02-27	124.7000	124.7000	124.7000	124.7000	+6.037%	1	1,777	-31.957%
2026-02-25	119.2200	119.2600	117.6000	117.6000	+1.406%	5	1,780	-27.849%
2026-02-20	115.9700	115.9700	115.9700	115.9700	-6.626%	1	1,780	-26.835%
2026-02-18	124.2000	124.2000	124.2000	124.2000	-1.036%	2	1,780	-31.683%
2026-02-17	130.1000	130.1000	124.0000	125.5000	+0.553%	5	1,780	-32.390%
2026-02-13	124.8100	124.8100	124.8100	124.8100	+2.724%	1	1,779	-32.017%
2026-02-12	121.5000	121.5000	121.5000	121.5000	+8.385%	1	1,779	-30.165%
2026-02-11	113.6500	113.6500	112.1000	112.1000	+3.921%	3	1,779	-24.309%
2026-02-10	107.8000	107.8700	107.7500	107.8700	+3.472%	20	1,781	-21.341%
2026-02-09	104.2500	104.2500	104.2500	104.2500	-9.031%	15	1,776	-18.609%
2026-02-06	114.6000	114.6000	114.6000	114.6000	+7.394%	1	1,776	-25.960%
2026-02-05	106.7200	106.7200	106.7100	106.7100	-0.234%	10	1,777	-20.485%
2026-02-04	104.3000	106.9600	104.3000	106.9600	+7.714%	2	1,775	-20.671%
2026-02-03	92.3000	99.6500	92.3000	99.3000	+10.089%	14	1,775	-14.552%
2026-02-02	90.7500	91.0500	89.4000	90.2000	+2.384%	11	1,778	-5.931%
2026-01-30	86.3000	88.1500	85.0500	88.1000	+7.834%	87	1,776	-3.689%
2026-01-29	80.1900	89.3000	80.1900	81.7000	-28.365%	106	1,753	+3.856%
2026-01-28	114.0500	114.0500	114.0500	114.0500	-0.904%	2	1,707	-25.603%
2026-01-27	115.6000	115.6000	115.0300	115.0900	-0.052%	13	1,707	-26.275%
2026-01-26	116.9500	116.9500	115.0500	115.1500	-3.777%	23	1,707	-26.314%
2026-01-23	119.6700	119.6700	119.6700	119.6700	-8.446%	12	1,703	-29.097%
2026-01-22	130.7100	130.7100	130.7100	130.7100	-10.134%	1	1,703	-35.085%
2026-01-20	145.7500	145.7500	145.4000	145.4500	+6.807%	13	1,702	-41.664%
2026-01-16	136.1800	136.1800	136.1800	136.1800	-2.520%	3	1,693	-37.693%
2026-01-15	139.7000	139.7000	139.7000	139.7000	+1.859%	10	1,693	-39.263%
2026-01-14	137.1500	137.1500	137.1500	137.1500	+3.424%	1	1,693	-38.133%
2026-01-13	132.9900	133.7900	132.6100	132.6100	+10.242%	12	1,693	-36.015%
2026-01-12	120.2900	120.2900	120.2900	120.2900	-0.174%	20	1,689	-29.462%
2026-01-09	125.1700	125.1700	120.5000	120.5000	+3.150%	6	1,709	-29.585%
2026-01-05	117.0000	117.0000	116.3900	116.8200	+3.016%	1,504	1,711	-27.367%
2025-12-30	117.3500	117.3500	113.4000	113.4000	-0.622%	6	227	-25.176%
2025-12-24	114.1100	114.1100	114.1100	114.1100	-3.256%	1	221	-25.642%
2025-12-18	117.9500	117.9500	117.9500	117.9500	-4.617%	29	221	-28.063%
2025-12-17	123.6600	123.6600	123.6600	123.6600	+3.239%	1	215	-31.384%
2025-12-05	119.7800	119.7800	119.7800	119.7800	-2.356%	1	214	-29.162%
2025-12-04	122.5800	122.6700	122.5800	122.6700	-5.783%	3	214	-30.831%
2025-12-02	133.5700	133.5700	130.2000	130.2000	-12.764%	3	215	-34.831%
2025-11-24	149.2500	149.2500	149.2500	149.2500	-5.836%	1	216	-43.149%
2025-11-20	157.3000	158.9000	157.3000	158.5000	-3.094%	5	217	-46.467%
2025-11-18	167.9800	168.4000	163.5600	163.5600	+3.782%	6	213	-48.123%
2025-11-17	157.6000	157.6000	157.6000	157.6000	+3.344%	1	209	-46.161%
2025-11-13	152.5000	152.5000	152.5000	152.5000	-0.085%	3	209	-44.361%
2025-11-12	146.1500	152.6300	146.1500	152.6300	+5.553%	3	208	-44.408%
2025-11-11	145.2500	147.3500	144.6000	144.6000	+0.111%	7	207	-41.321%
2025-11-04	139.3700	144.6100	139.3700	144.4400	+4.743%	5	204	-41.256%
2025-11-03	133.6000	137.9000	133.6000	137.9000	+1.982%	9	203	-38.470%
2025-10-31	132.2500	135.5600	128.9100	135.2200	+12.730%	23	203	-37.250%
2025-10-30	119.7300	125.2000	119.7300	119.9500	+35.613%	5	202	-29.262%
2025-10-29	88.4500	88.4500	88.4500	88.4500	-1.777%	1	201	-4.070%
2025-10-24	90.0500	90.0500	90.0500	90.0500	0.000%	3	200	-5.775%
2025-10-23	90.0500	90.1000	90.0500	90.0500	-11.940%	4	200	-5.775%
2025-10-17	102.2600	102.2600	102.2600	102.2600	+0.719%	1	198	-17.025%
2025-10-16	99.8500	101.5300	99.8500	101.5300	-1.456%	4	197	-16.429%
2025-10-15	101.1600	103.0300	101.1600	103.0300	+1.119%	2	196	-17.645%
2025-10-13	102.4000	102.4000	101.8900	101.8900	-3.995%	2	195	-16.724%
2025-10-10	102.7500	106.1300	102.5500	106.1300	+11.999%	4	193	-20.051%
2025-10-09	95.6800	95.6800	94.7600	94.7600	-4.706%	4	192	-10.458%
2025-10-08	99.9500	99.9500	99.4400	99.4400	-5.295%	12	189	-14.672%
2025-10-07	102.8000	105.0300	102.8000	105.0000	-0.850%	3	194	-19.190%
2025-10-06	104.0000	113.5000	104.0000	105.9000	+5.028%	4	194	-19.877%
2025-10-03	100.0500	100.9000	99.2200	100.8300	+2.699%	9	192	-15.848%
2025-10-02	97.2000	98.1800	97.1700	98.1800	-0.071%	12	191	-13.577%
2025-10-01	99.7700	99.7700	98.2500	98.2500	+13.518%	2	186	-13.639%
2025-09-29	86.5500	86.5500	86.5500	86.5500	-1.971%	2	185	-1.964%
2025-09-26	88.2900	88.2900	88.2900	88.2900	+9.541%	1	183	-3.896%
2025-09-23	80.6000	80.6000	80.6000	80.6000	+0.775%	1	183	+5.273%
2025-09-22	79.5900	79.9800	79.5800	79.9800	+0.414%	44	182	+6.089%
2025-09-19	76.9600	80.0500	76.9600	79.6500	-1.362%	5	162	+6.529%
2025-09-16	80.7500	80.7500	80.7500	80.7500	-0.407%	2	158	+5.077%
2025-09-09	82.2000	82.2000	81.0800	81.0800	-3.304%	4	156	+4.650%
2025-09-05	83.8500	83.8500	83.8500	83.8500	+0.275%	1	156	+1.193%
2025-09-04	83.6200	83.6200	83.6200	83.6200	-5.685%	1	155	+1.471%
2025-09-03	88.6600	88.6600	88.6600	88.6600	-4.636%	10	155	-4.297%
2025-09-02	92.2600	92.9700	92.2600	92.9700	+3.530%	11	155	-8.734%
2025-08-29	87.8000	89.8000	87.8000	89.8000	+6.360%	3	151	-5.512%
2025-08-28	84.9500	84.9500	84.4300	84.4300	-1.136%	2	151	+0.497%
2025-08-26	85.4000	85.4000	85.4000	85.4000	-0.524%	1	150	-0.644%
2025-08-22	85.5500	85.8500	85.5500	85.8500	-5.452%	3	150	-1.165%
2025-08-21	90.7100	90.8000	90.7100	90.8000	-1.625%	2	150	-6.553%
2025-08-20	92.3000	92.3000	92.3000	92.3000	+11.811%	1	149	-8.072%
2025-08-18	82.5500	82.5500	82.5500	82.5500	+8.149%	2	149	+2.786%
2025-08-15	75.3700	76.3400	75.1500	76.3300	+1.233%	17	149	+11.162%
2025-08-14	75.4000	75.4000	75.4000	75.4000	-7.017%	1	150	+12.533%
2025-08-11	81.0900	81.0900	81.0900	81.0900	-0.856%	2	150	+4.637%
2025-08-08	81.7900	81.7900	81.7900	81.7900	-1.766%	3	152	+3.741%
2025-08-01	83.2600	83.2600	83.2600	83.2600	+9.769%	2	152	+1.910%
2025-07-31	74.9100	76.0000	74.3500	75.8500	-26.502%	8	151	+11.866%
2025-07-30	103.2000	103.2000	103.2000	103.2000	+6.282%	1	147	-17.781%
2025-07-28	97.1000	97.1000	97.1000	97.1000	-0.257%	7	147	-12.616%
2025-07-25	99.0000	99.0000	97.3500	97.3500	-1.218%	10	150	-12.840%
2025-07-24	98.6500	98.6500	98.5500	98.5500	-1.450%	3	149	-13.902%
2025-07-23	100.0000	100.0000	100.0000	100.0000	-2.913%	1	149	-15.150%
2025-07-15	103.0000	103.0000	103.0000	103.0000	-0.847%	1	150	-17.621%
2025-07-11	103.8800	103.8800	103.8800	103.8800	+6.108%	2	150	-18.319%
2025-07-09	97.7000	97.9000	97.7000	97.9000	-5.775%	6	150	-13.330%
2025-07-08	103.9000	103.9000	103.9000	103.9000	-0.802%	5	145	-18.335%
2025-07-07	104.7400	104.7400	104.7400	104.7400	-2.685%	1	140	-18.990%
2025-07-02	107.6300	107.6300	107.6300	107.6300	+4.293%	1	141	-21.165%
2025-07-01	103.2000	103.2000	103.2000	103.2000	-1.714%	1	141	-17.781%
2025-06-27	105.0000	105.0000	105.0000	105.0000	-2.661%	10	141	-19.190%
2025-06-26	109.4500	109.4500	107.8700	107.8700	-1.758%	4	142	-21.341%
2025-06-25	111.0000	111.0000	109.8000	109.8000	-8.766%	14	142	-22.723%
2025-06-23	120.3500	120.3500	120.3500	120.3500	+2.469%	24	132	-29.497%
2025-06-16	117.4500	117.4500	117.4500	117.4500	-0.559%	34	132	-27.756%
2025-06-09	118.1100	118.1100	118.1100	118.1100	-1.328%	1	161	-28.160%
2025-06-06	121.0000	121.0000	119.7000	119.7000	-28.246%	70	160	-29.114%
2025-05-05	167.0700	167.0700	166.8200	166.8200	-23.680%	14	125	-49.137%
2025-04-15	209.7000	218.5800	209.7000	218.5800	+3.715%	5	125	-61.181%
2025-04-10	210.7500	210.7500	210.7500	210.7500	+14.370%	9	126	-59.739%
2025-04-09	184.2700	184.2700	184.2700	184.2700	-10.147%	1	117	-53.953%
2025-04-08	205.0800	205.0800	205.0800	205.0800	-3.804%	1	118	-58.626%
2025-04-03	213.2000	213.2000	213.1400	213.1900	+19.287%	4	118	-60.200%
2025-03-28	178.7200	178.7200	178.7200	178.7200	+14.344%	20	118	-52.524%
2025-03-25	153.2700	156.3000	153.2700	156.3000	-9.752%	3	118	-45.713%
2025-03-14	173.1900	173.1900	173.1900	173.1900	+4.237%	2	116	-51.008%
2025-03-07	166.1500	166.1500	166.1500	166.1500	+5.472%	12	117	-48.932%
2025-03-04	158.1900	158.1900	157.5300	157.5300	+29.070%	8	117	-46.137%
2025-02-21	121.0000	122.0500	121.0000	122.0500	+1.708%	20	109	-30.479%
2025-02-19	120.0000	120.0000	120.0000	120.0000	+1.497%	1	99	-29.292%
2025-02-18	112.0100	119.2200	112.0100	118.2300	+8.339%	59	100	-28.233%
2025-02-14	110.5600	111.2000	109.1300	109.1300	-1.932%	58	106	-22.249%
2025-02-13	112.4000	114.4900	111.2800	111.2800	-1.137%	92	106	-23.751%
2025-02-12	115.9800	115.9800	112.5600	112.5600	-2.122%	26	38	-24.618%
2025-02-11	116.1700	116.1700	114.9300	115.0000	-0.657%	4	12	-26.217%
2025-02-07	113.6500	116.9000	113.6500	115.7600	-2.139%	12	13	-26.702%
2025-02-06	119.8100	119.8100	118.2900	118.2900	+0.254%	3	10	-28.270%
2025-02-05	117.9900	117.9900	117.9900	117.9900	-5.153%	1	8	-28.087%
2025-01-30	124.4000	124.4000	124.4000	124.4000	-8.273%	1	8	-31.793%
2025-01-28	135.8000	135.8000	135.6200	135.6200	-11.469%	10	7	-37.435%
2025-01-22	153.1900	153.1900	153.1900	153.1900	-9.888%	1	4	-44.611%
2024-12-23	170.0000	170.0000	170.0000	170.0000	+6.777%	1	4	-50.088%
2024-12-17	159.2100	159.2100	159.2100	159.2100	-7.490%	1	3	-46.706%
2024-12-02	171.5900	172.2700	171.5000	172.1000	-4.775%	4	3	-50.697%
2024-11-26	180.7300	180.7300	180.7300	180.7300	0.000%	1	1	-53.052%