Dark

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

EOD

Jul 17, 2026

122.19+11.132%(+12.24)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	122.4700	122.4700	122.1900	122.1900	+11.132%	6	862	0.000%
2026-07-16	109.0000	109.9500	109.0000	109.9500	+6.335%	23	862	+11.132%
2026-07-15	106.1500	106.9000	103.4000	103.4000	-10.515%	17	846	+18.172%
2026-07-14	115.5500	115.5500	115.5500	115.5500	+0.829%	6	831	+5.746%
2026-07-13	112.3900	114.6000	111.6500	114.6000	+3.430%	87	831	+6.623%
2026-07-10	110.5900	113.0800	110.4800	110.8000	-17.926%	1,635	830	+10.280%
2026-07-07	137.5000	137.5000	135.0000	135.0000	-8.493%	7	2,257	-9.489%
2026-07-06	150.4300	150.4300	147.5100	147.5300	+14.586%	86	2,252	-17.176%
2026-07-01	132.5500	132.5500	128.2800	128.7500	-22.510%	5	2,192	-5.095%
2026-06-29	166.1500	166.1500	166.1500	166.1500	-8.994%	1	2,192	-26.458%
2026-06-25	182.5700	182.5700	182.5700	182.5700	+7.953%	2	2,193	-33.072%
2026-06-22	169.1200	169.1200	169.1200	169.1200	+7.548%	1	2,191	-27.750%
2026-06-17	157.0000	157.2500	157.0000	157.2500	+0.013%	2	2,190	-22.296%
2026-06-08	156.9800	157.2300	156.9800	157.2300	+16.778%	10	2,190	-22.286%
2026-06-03	134.6400	134.6400	134.6400	134.6400	-5.846%	8	2,191	-9.247%
2026-06-02	143.4000	143.4000	143.0000	143.0000	+18.280%	26	2,183	-14.552%
2026-05-27	123.5300	123.5300	120.9000	120.9000	-14.449%	63	2,196	+1.067%
2026-04-30	141.8500	141.8500	141.3200	141.3200	+35.494%	20	2,161	-13.537%
2026-04-29	105.4300	105.4300	103.5000	104.3000	-2.523%	23	2,164	+17.152%
2026-04-28	107.0000	107.0000	107.0000	107.0000	+5.523%	1	2,176	+14.196%
2026-04-27	103.3000	103.3000	101.4000	101.4000	-1.934%	2	2,175	+20.503%
2026-04-20	103.4000	103.4000	103.4000	103.4000	+7.764%	1	2,174	+18.172%
2026-04-17	97.3000	97.8800	95.9500	95.9500	-7.829%	41	2,174	+27.348%
2026-04-16	103.8500	104.4500	103.8500	104.1000	+0.386%	6	2,177	+17.378%
2026-04-15	107.2000	107.2000	103.7000	103.7000	-5.314%	13	2,175	+17.830%
2026-04-14	115.8800	116.2000	109.5200	109.5200	-12.698%	41	2,184	+11.569%
2026-04-13	125.8400	125.8400	125.4500	125.4500	-3.366%	9	2,191	-2.599%
2026-04-10	128.2000	129.8800	128.1500	129.8200	+1.012%	4	2,187	-5.877%
2026-04-09	128.8100	128.9400	127.9100	128.5200	-5.214%	67	2,187	-4.925%
2026-04-08	147.9500	147.9500	130.8400	135.5900	-19.445%	6	2,215	-9.883%
2026-04-07	168.3200	168.3200	168.3200	168.3200	+6.640%	4	2,220	-27.406%
2026-04-01	157.8400	157.8400	157.8400	157.8400	-11.321%	4	2,220	-22.586%
2026-03-31	177.9900	177.9900	177.9900	177.9900	-12.814%	7	2,218	-31.350%
2026-03-27	204.0700	204.1500	203.9500	204.1500	+23.727%	5	2,218	-40.147%
2026-03-26	165.0000	165.0000	165.0000	165.0000	+11.021%	2	2,222	-25.945%
2026-03-25	148.6200	148.6200	148.6200	148.6200	+2.930%	8	2,222	-17.784%
2026-03-23	140.6000	144.3900	140.6000	144.3900	+1.604%	8	2,219	-15.375%
2026-03-19	142.1100	142.1100	142.1100	142.1100	+6.793%	14	2,227	-14.017%
2026-03-18	133.0700	133.0700	133.0700	133.0700	+1.580%	7	2,241	-8.176%
2026-03-17	125.9500	131.0000	125.9500	131.0000	-3.797%	455	2,234	-6.725%
2026-03-13	136.1700	136.1700	136.1700	136.1700	+6.175%	3	1,781	-10.267%
2026-03-09	128.2500	128.2500	128.2500	128.2500	+5.123%	2	1,783	-4.725%
2026-03-06	124.0000	124.0000	120.4500	122.0000	+6.971%	7	1,783	+0.156%
2026-03-05	114.0500	114.0500	114.0500	114.0500	+3.541%	2	1,783	+7.137%
2026-03-04	108.1500	110.1500	108.1500	110.1500	-11.026%	4	1,781	+10.931%
2026-03-03	123.8000	123.8000	123.8000	123.8000	+4.034%	5	1,777	-1.300%
2026-03-02	119.0000	119.0000	119.0000	119.0000	-4.571%	1	1,777	+2.681%
2026-02-27	124.7000	124.7000	124.7000	124.7000	+6.037%	1	1,777	-2.013%
2026-02-25	119.2200	119.2600	117.6000	117.6000	+1.406%	5	1,780	+3.903%
2026-02-20	115.9700	115.9700	115.9700	115.9700	-6.626%	1	1,780	+5.363%
2026-02-18	124.2000	124.2000	124.2000	124.2000	-1.036%	2	1,780	-1.618%
2026-02-17	130.1000	130.1000	124.0000	125.5000	+0.553%	5	1,780	-2.637%
2026-02-13	124.8100	124.8100	124.8100	124.8100	+2.724%	1	1,779	-2.099%
2026-02-12	121.5000	121.5000	121.5000	121.5000	+8.385%	1	1,779	+0.568%
2026-02-11	113.6500	113.6500	112.1000	112.1000	+3.921%	3	1,779	+9.001%
2026-02-10	107.8000	107.8700	107.7500	107.8700	+3.472%	20	1,781	+13.275%
2026-02-09	104.2500	104.2500	104.2500	104.2500	-9.031%	15	1,776	+17.209%
2026-02-06	114.6000	114.6000	114.6000	114.6000	+7.394%	1	1,776	+6.623%
2026-02-05	106.7200	106.7200	106.7100	106.7100	-0.234%	10	1,777	+14.507%
2026-02-04	104.3000	106.9600	104.3000	106.9600	+7.714%	2	1,775	+14.239%
2026-02-03	92.3000	99.6500	92.3000	99.3000	+10.089%	14	1,775	+23.051%
2026-02-02	90.7500	91.0500	89.4000	90.2000	+2.384%	11	1,778	+35.466%
2026-01-30	86.3000	88.1500	85.0500	88.1000	+7.834%	87	1,776	+38.695%
2026-01-29	80.1900	89.3000	80.1900	81.7000	-28.365%	106	1,753	+49.559%
2026-01-28	114.0500	114.0500	114.0500	114.0500	-0.904%	2	1,707	+7.137%
2026-01-27	115.6000	115.6000	115.0300	115.0900	-0.052%	13	1,707	+6.169%
2026-01-26	116.9500	116.9500	115.0500	115.1500	-3.777%	23	1,707	+6.114%
2026-01-23	119.6700	119.6700	119.6700	119.6700	-8.446%	12	1,703	+2.106%
2026-01-22	130.7100	130.7100	130.7100	130.7100	-10.134%	1	1,703	-6.518%
2026-01-20	145.7500	145.7500	145.4000	145.4500	+6.807%	13	1,702	-15.992%
2026-01-16	136.1800	136.1800	136.1800	136.1800	-2.520%	3	1,693	-10.273%
2026-01-15	139.7000	139.7000	139.7000	139.7000	+1.859%	10	1,693	-12.534%
2026-01-14	137.1500	137.1500	137.1500	137.1500	+3.424%	1	1,693	-10.908%
2026-01-13	132.9900	133.7900	132.6100	132.6100	+10.242%	12	1,693	-7.858%
2026-01-12	120.2900	120.2900	120.2900	120.2900	-0.174%	20	1,689	+1.580%
2026-01-09	125.1700	125.1700	120.5000	120.5000	+3.150%	6	1,709	+1.402%
2026-01-05	117.0000	117.0000	116.3900	116.8200	+3.016%	1,504	1,711	+4.597%
2025-12-30	117.3500	117.3500	113.4000	113.4000	-0.622%	6	227	+7.751%
2025-12-24	114.1100	114.1100	114.1100	114.1100	-3.256%	1	221	+7.081%
2025-12-18	117.9500	117.9500	117.9500	117.9500	-4.617%	29	221	+3.595%
2025-12-17	123.6600	123.6600	123.6600	123.6600	+3.239%	1	215	-1.189%
2025-12-05	119.7800	119.7800	119.7800	119.7800	-2.356%	1	214	+2.012%
2025-12-04	122.5800	122.6700	122.5800	122.6700	-5.783%	3	214	-0.391%
2025-12-02	133.5700	133.5700	130.2000	130.2000	-12.764%	3	215	-6.152%
2025-11-24	149.2500	149.2500	149.2500	149.2500	-5.836%	1	216	-18.131%
2025-11-20	157.3000	158.9000	157.3000	158.5000	-3.094%	5	217	-22.909%
2025-11-18	167.9800	168.4000	163.5600	163.5600	+3.782%	6	213	-25.293%
2025-11-17	157.6000	157.6000	157.6000	157.6000	+3.344%	1	209	-22.468%
2025-11-13	152.5000	152.5000	152.5000	152.5000	-0.085%	3	209	-19.875%
2025-11-12	146.1500	152.6300	146.1500	152.6300	+5.553%	3	208	-19.944%
2025-11-11	145.2500	147.3500	144.6000	144.6000	+0.111%	7	207	-15.498%
2025-11-04	139.3700	144.6100	139.3700	144.4400	+4.743%	5	204	-15.404%
2025-11-03	133.6000	137.9000	133.6000	137.9000	+1.982%	9	203	-11.392%
2025-10-31	132.2500	135.5600	128.9100	135.2200	+12.730%	23	203	-9.636%
2025-10-30	119.7300	125.2000	119.7300	119.9500	+35.613%	5	202	+1.867%
2025-10-29	88.4500	88.4500	88.4500	88.4500	-1.777%	1	201	+38.146%
2025-10-24	90.0500	90.0500	90.0500	90.0500	0.000%	3	200	+35.691%
2025-10-23	90.0500	90.1000	90.0500	90.0500	-11.940%	4	200	+35.691%
2025-10-17	102.2600	102.2600	102.2600	102.2600	+0.719%	1	198	+19.490%
2025-10-16	99.8500	101.5300	99.8500	101.5300	-1.456%	4	197	+20.349%
2025-10-15	101.1600	103.0300	101.1600	103.0300	+1.119%	2	196	+18.597%
2025-10-13	102.4000	102.4000	101.8900	101.8900	-3.995%	2	195	+19.923%
2025-10-10	102.7500	106.1300	102.5500	106.1300	+11.999%	4	193	+15.132%
2025-10-09	95.6800	95.6800	94.7600	94.7600	-4.706%	4	192	+28.947%
2025-10-08	99.9500	99.9500	99.4400	99.4400	-5.295%	12	189	+22.878%
2025-10-07	102.8000	105.0300	102.8000	105.0000	-0.850%	3	194	+16.371%
2025-10-06	104.0000	113.5000	104.0000	105.9000	+5.028%	4	194	+15.382%
2025-10-03	100.0500	100.9000	99.2200	100.8300	+2.699%	9	192	+21.184%
2025-10-02	97.2000	98.1800	97.1700	98.1800	-0.071%	12	191	+24.455%
2025-10-01	99.7700	99.7700	98.2500	98.2500	+13.518%	2	186	+24.366%
2025-09-29	86.5500	86.5500	86.5500	86.5500	-1.971%	2	185	+41.179%
2025-09-26	88.2900	88.2900	88.2900	88.2900	+9.541%	1	183	+38.396%
2025-09-23	80.6000	80.6000	80.6000	80.6000	+0.775%	1	183	+51.600%
2025-09-22	79.5900	79.9800	79.5800	79.9800	+0.414%	44	182	+52.776%
2025-09-19	76.9600	80.0500	76.9600	79.6500	-1.362%	5	162	+53.409%
2025-09-16	80.7500	80.7500	80.7500	80.7500	-0.407%	2	158	+51.319%
2025-09-09	82.2000	82.2000	81.0800	81.0800	-3.304%	4	156	+50.703%
2025-09-05	83.8500	83.8500	83.8500	83.8500	+0.275%	1	156	+45.725%
2025-09-04	83.6200	83.6200	83.6200	83.6200	-5.685%	1	155	+46.125%
2025-09-03	88.6600	88.6600	88.6600	88.6600	-4.636%	10	155	+37.819%
2025-09-02	92.2600	92.9700	92.2600	92.9700	+3.530%	11	155	+31.429%
2025-08-29	87.8000	89.8000	87.8000	89.8000	+6.360%	3	151	+36.069%
2025-08-28	84.9500	84.9500	84.4300	84.4300	-1.136%	2	151	+44.723%
2025-08-26	85.4000	85.4000	85.4000	85.4000	-0.524%	1	150	+43.080%
2025-08-22	85.5500	85.8500	85.5500	85.8500	-5.452%	3	150	+42.330%
2025-08-21	90.7100	90.8000	90.7100	90.8000	-1.625%	2	150	+34.570%
2025-08-20	92.3000	92.3000	92.3000	92.3000	+11.811%	1	149	+32.384%
2025-08-18	82.5500	82.5500	82.5500	82.5500	+8.149%	2	149	+48.019%
2025-08-15	75.3700	76.3400	75.1500	76.3300	+1.233%	17	149	+60.081%
2025-08-14	75.4000	75.4000	75.4000	75.4000	-7.017%	1	150	+62.056%
2025-08-11	81.0900	81.0900	81.0900	81.0900	-0.856%	2	150	+50.684%
2025-08-08	81.7900	81.7900	81.7900	81.7900	-1.766%	3	152	+49.395%
2025-08-01	83.2600	83.2600	83.2600	83.2600	+9.769%	2	152	+46.757%
2025-07-31	74.9100	76.0000	74.3500	75.8500	-26.502%	8	151	+61.094%
2025-07-30	103.2000	103.2000	103.2000	103.2000	+6.282%	1	147	+18.401%
2025-07-28	97.1000	97.1000	97.1000	97.1000	-0.257%	7	147	+25.839%
2025-07-25	99.0000	99.0000	97.3500	97.3500	-1.218%	10	150	+25.516%
2025-07-24	98.6500	98.6500	98.5500	98.5500	-1.450%	3	149	+23.988%
2025-07-23	100.0000	100.0000	100.0000	100.0000	-2.913%	1	149	+22.190%
2025-07-15	103.0000	103.0000	103.0000	103.0000	-0.847%	1	150	+18.631%
2025-07-11	103.8800	103.8800	103.8800	103.8800	+6.108%	2	150	+17.626%
2025-07-09	97.7000	97.9000	97.7000	97.9000	-5.775%	6	150	+24.811%
2025-07-08	103.9000	103.9000	103.9000	103.9000	-0.802%	5	145	+17.603%
2025-07-07	104.7400	104.7400	104.7400	104.7400	-2.685%	1	140	+16.660%
2025-07-02	107.6300	107.6300	107.6300	107.6300	+4.293%	1	141	+13.528%
2025-07-01	103.2000	103.2000	103.2000	103.2000	-1.714%	1	141	+18.401%
2025-06-27	105.0000	105.0000	105.0000	105.0000	-2.661%	10	141	+16.371%
2025-06-26	109.4500	109.4500	107.8700	107.8700	-1.758%	4	142	+13.275%
2025-06-25	111.0000	111.0000	109.8000	109.8000	-8.766%	14	142	+11.284%
2025-06-23	120.3500	120.3500	120.3500	120.3500	+2.469%	24	132	+1.529%
2025-06-16	117.4500	117.4500	117.4500	117.4500	-0.559%	34	132	+4.036%
2025-06-09	118.1100	118.1100	118.1100	118.1100	-1.328%	1	161	+3.454%
2025-06-06	121.0000	121.0000	119.7000	119.7000	-28.246%	70	160	+2.080%
2025-05-05	167.0700	167.0700	166.8200	166.8200	-23.680%	14	125	-26.753%
2025-04-15	209.7000	218.5800	209.7000	218.5800	+3.715%	5	125	-44.098%
2025-04-10	210.7500	210.7500	210.7500	210.7500	+14.370%	9	126	-42.021%
2025-04-09	184.2700	184.2700	184.2700	184.2700	-10.147%	1	117	-33.690%
2025-04-08	205.0800	205.0800	205.0800	205.0800	-3.804%	1	118	-40.418%
2025-04-03	213.2000	213.2000	213.1400	213.1900	+19.287%	4	118	-42.685%
2025-03-28	178.7200	178.7200	178.7200	178.7200	+14.344%	20	118	-31.630%
2025-03-25	153.2700	156.3000	153.2700	156.3000	-9.752%	3	118	-21.823%
2025-03-14	173.1900	173.1900	173.1900	173.1900	+4.237%	2	116	-29.447%
2025-03-07	166.1500	166.1500	166.1500	166.1500	+5.472%	12	117	-26.458%
2025-03-04	158.1900	158.1900	157.5300	157.5300	+29.070%	8	117	-22.434%
2025-02-21	121.0000	122.0500	121.0000	122.0500	+1.708%	20	109	+0.115%
2025-02-19	120.0000	120.0000	120.0000	120.0000	+1.497%	1	99	+1.825%
2025-02-18	112.0100	119.2200	112.0100	118.2300	+8.339%	59	100	+3.349%
2025-02-14	110.5600	111.2000	109.1300	109.1300	-1.932%	58	106	+11.967%
2025-02-13	112.4000	114.4900	111.2800	111.2800	-1.137%	92	106	+9.804%
2025-02-12	115.9800	115.9800	112.5600	112.5600	-2.122%	26	38	+8.555%
2025-02-11	116.1700	116.1700	114.9300	115.0000	-0.657%	4	12	+6.252%
2025-02-07	113.6500	116.9000	113.6500	115.7600	-2.139%	12	13	+5.555%
2025-02-06	119.8100	119.8100	118.2900	118.2900	+0.254%	3	10	+3.297%
2025-02-05	117.9900	117.9900	117.9900	117.9900	-5.153%	1	8	+3.560%
2025-01-30	124.4000	124.4000	124.4000	124.4000	-8.273%	1	8	-1.777%
2025-01-28	135.8000	135.8000	135.6200	135.6200	-11.469%	10	7	-9.903%
2025-01-22	153.1900	153.1900	153.1900	153.1900	-9.888%	1	4	-20.236%
2024-12-23	170.0000	170.0000	170.0000	170.0000	+6.777%	1	4	-28.124%
2024-12-17	159.2100	159.2100	159.2100	159.2100	-7.490%	1	3	-23.252%
2024-12-02	171.5900	172.2700	171.5000	172.1000	-4.775%	4	3	-29.001%
2024-11-26	180.7300	180.7300	180.7300	180.7300	0.000%	1	1	-32.391%