Dark

META20270115P730
META Jan 15 2027 730.00 Put (META270115P00730000)
option OPRA

EOD

Sep 17, 2026

89.07+2.379%(+2.07)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	89.0600	89.0700	89.0400	89.0700	+2.379%	253	405	0.000%
2026-09-16	87.0000	87.0000	87.0000	87.0000	-10.494%	1	478	+2.379%
2026-09-14	96.3000	97.2000	96.3000	97.2000	-10.042%	70	479	-8.364%
2026-09-11	108.0500	108.0500	108.0500	108.0500	+0.746%	1	521	-17.566%
2026-09-09	107.2500	107.2500	107.2500	107.2500	-17.462%	1	521	-16.951%
2026-09-08	129.9400	129.9400	129.9400	129.9400	-33.398%	1	522	-31.453%
2026-08-20	195.1000	195.1000	195.1000	195.1000	+28.195%	1	522	-54.346%
2026-08-03	159.1500	159.4000	152.1900	152.1900	-20.382%	3	523	-41.474%
2026-07-31	187.6000	191.1500	187.6000	191.1500	-3.785%	6	524	-53.403%
2026-07-30	201.7500	202.6000	198.3000	198.6700	+28.092%	38	524	-55.167%
2026-07-27	145.9200	155.1000	145.9200	155.1000	+5.345%	20	522	-42.573%
2026-07-23	147.2300	147.2300	147.2300	147.2300	+14.043%	1	536	-39.503%
2026-07-22	129.1000	129.1000	129.1000	129.1000	+9.639%	3	535	-31.007%
2026-07-16	113.4400	117.7500	113.4400	117.7500	+2.973%	6	538	-24.357%
2026-07-15	114.3500	114.3500	114.3500	114.3500	-5.962%	26	538	-22.108%
2026-07-14	121.6000	121.6000	121.6000	121.6000	+0.289%	17	538	-26.752%
2026-07-13	118.7000	121.5000	118.5000	121.2500	+3.500%	36	538	-26.540%
2026-07-10	113.2000	117.1500	113.2000	117.1500	-24.346%	257	539	-23.969%
2026-07-06	154.9800	154.9800	154.8500	154.8500	+13.777%	39	330	-42.480%
2026-07-01	141.4300	141.4300	135.0000	136.1000	-22.073%	4	304	-34.555%
2026-06-29	174.8500	174.8500	174.6500	174.6500	-0.308%	30	302	-49.001%
2026-06-24	175.1900	175.1900	175.1900	175.1900	+3.755%	1	272	-49.158%
2026-06-18	172.1300	172.1300	168.7800	168.8500	-5.151%	18	274	-47.249%
2026-06-11	178.0200	178.0200	178.0200	178.0200	+26.561%	1	274	-49.966%
2026-05-15	141.2000	141.2000	140.6600	140.6600	+2.001%	6	275	-36.677%
2026-04-30	136.7500	137.9000	136.7500	137.9000	+26.224%	45	276	-35.410%
2026-04-29	109.2500	109.2500	109.2500	109.2500	+1.581%	1	249	-18.471%
2026-04-27	107.5500	107.5500	107.5500	107.5500	-1.610%	1	248	-17.183%
2026-04-21	109.3100	109.3100	109.3100	109.3100	+6.126%	1	248	-18.516%
2026-04-17	104.0900	104.0900	103.0000	103.0000	-4.885%	2	248	-13.524%
2026-04-16	109.5500	110.3000	108.2900	108.2900	-1.330%	4	249	-17.749%
2026-04-15	111.3400	111.3400	109.1500	109.7500	-6.189%	45	249	-18.843%
2026-04-14	114.6400	117.0000	114.6400	116.9900	-11.445%	30	270	-23.865%
2026-04-13	132.2000	132.2000	132.1100	132.1100	-3.787%	2	257	-32.579%
2026-04-09	137.1200	137.3100	137.1200	137.3100	-3.608%	3	258	-35.132%
2026-04-08	155.2900	155.2900	139.8500	142.4500	-16.574%	7	259	-37.473%
2026-04-06	170.7500	170.7500	170.7500	170.7500	+1.359%	2	261	-47.836%
2026-04-01	168.4600	168.4600	168.4600	168.4600	-7.693%	2	261	-47.127%
2026-03-26	182.5000	182.5000	182.5000	182.5000	+20.375%	6	259	-51.195%
2026-03-23	151.8000	151.8000	151.4500	151.6100	+25.370%	5	265	-41.251%
2026-03-10	120.9300	120.9300	120.9300	120.9300	-6.934%	1	265	-26.346%
2026-03-06	129.9400	129.9400	129.9400	129.9400	+13.634%	1	270	-31.453%
2026-03-04	114.3500	114.9500	113.1000	114.3500	-5.923%	8	270	-22.108%
2026-03-03	121.5500	121.5500	121.5500	121.5500	-5.761%	1	262	-26.722%
2026-02-27	129.0100	129.0100	128.9800	128.9800	+4.142%	5	263	-30.943%
2026-02-25	123.8500	123.8500	123.8500	123.8500	-6.739%	1	269	-28.082%
2026-02-17	132.8000	132.8000	132.8000	132.8000	+6.240%	2	269	-32.929%
2026-02-12	125.0000	125.0000	125.0000	125.0000	+4.341%	1	269	-28.744%
2026-02-11	119.8000	119.8000	119.8000	119.8000	+5.877%	2	269	-25.651%
2026-02-10	113.1500	113.1500	113.1500	113.1500	+1.571%	1	269	-21.281%
2026-02-09	120.7000	120.7000	111.4000	111.4000	-11.277%	12	270	-20.045%
2026-02-06	128.1000	128.1000	125.5600	125.5600	+11.510%	11	263	-29.062%
2026-02-05	112.6000	112.6000	112.6000	112.6000	+7.504%	1	262	-20.897%
2026-02-03	99.6500	105.0400	99.4000	104.7400	+11.189%	17	262	-14.961%
2026-02-02	94.9800	95.9500	93.3000	94.2000	+2.136%	22	264	-5.446%
2026-01-30	90.9000	93.1000	90.6000	92.2300	+8.826%	106	258	-3.426%
2026-01-29	88.0500	93.8000	84.7500	84.7500	-33.331%	28	196	+5.097%
2026-01-23	127.1200	127.1200	127.1200	127.1200	-18.434%	1	191	-29.932%
2026-01-20	155.8500	155.8500	155.8500	155.8500	+8.312%	1	191	-42.849%
2026-01-15	143.8900	143.8900	143.8900	143.8900	+9.289%	5	190	-38.099%
2026-01-09	131.6900	131.6900	131.6600	131.6600	+0.358%	2	190	-32.348%
2026-01-02	131.1900	131.1900	131.1900	131.1900	+4.218%	1	192	-32.106%
2025-12-29	125.8800	125.8800	125.8800	125.8800	+0.327%	1	192	-29.242%
2025-12-22	121.6500	126.5600	121.6500	125.4700	-10.430%	17	193	-29.011%
2025-12-01	140.0800	140.0800	140.0800	140.0800	-15.665%	1	193	-36.415%
2025-11-20	166.1000	166.1000	166.1000	166.1000	+5.796%	1	194	-46.376%
2025-11-13	157.0000	157.0000	157.0000	157.0000	-1.574%	1	194	-43.268%
2025-11-12	152.7000	159.5100	152.7000	159.5100	+4.228%	3	194	-44.160%
2025-11-11	152.0000	154.0500	152.0000	153.0400	+2.746%	12	194	-41.800%
2025-11-04	148.9500	148.9500	148.9500	148.9500	+3.581%	1	188	-40.201%
2025-11-03	143.7700	143.8000	143.7700	143.8000	+5.619%	4	188	-38.060%
2025-10-31	136.1500	136.1500	136.1500	136.1500	+4.892%	1	188	-34.580%
2025-10-30	126.4400	132.0200	124.6000	129.8000	+37.137%	44	188	-31.379%
2025-10-23	95.1000	95.1000	94.6500	94.6500	-6.978%	4	177	-5.895%
2025-10-22	101.7500	101.7500	101.7500	101.7500	+3.964%	1	173	-12.462%
2025-10-21	97.8700	97.8700	97.8700	97.8700	-1.400%	2	174	-8.992%
2025-10-20	99.4000	99.4000	99.2600	99.2600	-7.999%	3	172	-10.266%
2025-10-17	107.8900	107.8900	107.8900	107.8900	-5.401%	1	170	-17.444%
2025-10-16	114.0500	114.0500	114.0500	114.0500	+2.840%	1	170	-21.903%
2025-10-10	98.2500	111.2200	98.2500	110.9000	+11.716%	5	169	-19.684%
2025-10-09	101.6000	101.6000	99.2700	99.2700	-4.548%	3	171	-10.275%
2025-10-08	104.0000	104.0000	104.0000	104.0000	-1.375%	1	172	-14.356%
2025-10-03	105.4500	105.4500	105.4500	105.4500	+4.769%	1	171	-15.533%
2025-10-02	100.3400	100.8500	100.3400	100.6500	-2.631%	4	171	-11.505%
2025-10-01	103.4000	106.5000	103.3700	103.3700	+8.071%	21	168	-13.834%
2025-09-30	95.6500	95.6500	95.6500	95.6500	+5.168%	1	169	-6.879%
2025-09-29	90.9500	90.9500	90.9500	90.9500	-2.057%	2	169	-2.067%
2025-09-25	92.8600	92.8600	92.8600	92.8600	+6.552%	2	167	-4.081%
2025-09-23	87.1500	87.1500	87.1500	87.1500	+3.874%	1	165	+2.203%
2025-09-19	83.9000	83.9000	83.9000	83.9000	+4.327%	1	164	+6.162%
2025-09-18	79.0700	80.4200	79.0700	80.4200	-2.757%	6	163	+10.756%
2025-09-17	82.7000	82.7000	82.7000	82.7000	-2.637%	5	163	+7.703%
2025-09-16	84.9400	84.9400	84.9400	84.9400	-3.433%	1	162	+4.862%
2025-09-11	87.9600	87.9600	87.9600	87.9600	+0.388%	1	162	+1.262%
2025-09-10	87.6200	87.6200	87.6200	87.6200	+2.576%	15	162	+1.655%
2025-09-09	86.5500	86.5500	85.4200	85.4200	-3.426%	2	147	+4.273%
2025-09-05	88.4500	88.4500	88.4500	88.4500	-5.512%	1	147	+0.701%
2025-09-03	93.8000	93.8000	93.6100	93.6100	+0.139%	4	147	-4.850%
2025-08-29	93.4800	93.4800	93.4800	93.4800	+2.850%	1	144	-4.718%
2025-08-26	90.8900	90.8900	90.8900	90.8900	-5.618%	4	144	-2.002%
2025-08-21	96.4000	96.4000	96.3000	96.3000	+4.913%	26	144	-7.508%
2025-08-19	91.7900	91.7900	91.7900	91.7900	+14.280%	1	118	-2.963%
2025-08-15	80.0300	80.3200	79.2500	80.3200	-1.929%	26	117	+10.894%
2025-08-13	81.9000	81.9000	81.9000	81.9000	+2.722%	1	96	+8.755%
2025-08-12	79.7300	79.7300	79.7300	79.7300	-7.366%	2	97	+11.715%
2025-08-08	86.0700	86.0700	86.0700	86.0700	+0.151%	3	95	+3.486%
2025-08-06	85.8500	85.9400	85.8500	85.9400	-2.452%	2	93	+3.642%
2025-08-05	88.1000	88.1000	88.1000	88.1000	-2.630%	5	93	+1.101%
2025-08-01	88.3500	90.4800	88.3500	90.4800	+14.242%	2	90	-1.558%
2025-07-31	78.2300	80.0500	78.0000	79.2000	-22.581%	8	89	+12.462%
2025-07-24	102.3000	102.3000	102.3000	102.3000	-3.033%	6	86	-12.933%
2025-07-14	106.2500	106.2500	105.5000	105.5000	-2.179%	12	92	-15.573%
2025-07-11	107.8500	107.8500	107.8500	107.8500	+2.373%	1	92	-17.413%
2025-07-10	108.2400	108.2400	105.3500	105.3500	+2.650%	2	92	-15.453%
2025-07-09	105.0200	105.0200	102.1400	102.6300	-6.513%	18	93	-13.213%
2025-07-07	108.7500	110.1600	108.7500	109.7800	-1.895%	4	78	-18.865%
2025-07-02	112.5800	112.5800	111.9000	111.9000	-0.214%	12	77	-20.402%
2025-07-01	108.1000	112.1400	108.1000	112.1400	+2.975%	4	85	-20.572%
2025-06-27	108.9200	108.9200	108.9000	108.9000	-1.045%	2	86	-18.209%
2025-06-26	110.0500	110.0500	110.0500	110.0500	-5.819%	1	85	-19.064%
2025-06-25	116.8500	116.8500	116.8500	116.8500	-5.438%	5	85	-23.774%
2025-06-23	123.5700	123.5700	123.5700	123.5700	+1.512%	1	90	-27.919%
2025-06-16	121.7300	121.7300	121.7300	121.7300	-2.950%	3	90	-26.830%
2025-06-06	125.4300	125.4300	125.4300	125.4300	-4.869%	2	87	-28.988%
2025-06-04	131.8500	131.8500	131.8500	131.8500	-13.547%	15	72	-32.446%
2025-05-12	152.5100	152.5100	152.5100	152.5100	-12.602%	1	72	-41.597%
2025-05-05	174.5000	174.5000	174.5000	174.5000	-1.161%	1	72	-48.957%
2025-05-02	176.5500	176.5500	176.5500	176.5500	-4.049%	2	72	-49.550%
2025-05-01	184.0000	184.0000	184.0000	184.0000	-11.619%	2	71	-51.592%
2025-04-25	208.1900	208.1900	208.1900	208.1900	+1.137%	4	71	-57.217%
2025-04-10	205.8500	205.8500	205.8500	205.8500	+7.561%	20	69	-56.731%
2025-04-09	191.3800	191.3800	191.3800	191.3800	-16.592%	2	69	-53.459%
2025-04-07	241.7800	241.7800	229.4500	229.4500	+11.600%	2	71	-61.181%
2025-03-31	205.6000	205.6000	205.6000	205.6000	+10.824%	10	73	-56.678%
2025-03-28	185.5200	185.5200	185.5200	185.5200	+6.793%	20	73	-51.989%
2025-03-17	173.9900	173.9900	173.7200	173.7200	-5.520%	8	63	-48.728%
2025-03-10	183.8700	183.8700	183.8700	183.8700	+6.573%	6	63	-51.558%
2025-03-07	172.5300	172.5300	172.5300	172.5300	+6.731%	12	66	-48.374%
2025-03-04	161.6500	161.6500	161.6500	161.6500	+11.245%	1	60	-44.899%
2025-02-25	145.3000	145.3100	145.3000	145.3100	+4.352%	11	59	-38.703%
2025-02-24	139.2500	139.2500	139.2500	139.2500	+8.577%	20	59	-36.036%
2025-02-19	128.2500	128.2500	128.2500	128.2500	+6.875%	1	39	-30.550%
2025-02-18	114.4200	120.0000	114.4200	120.0000	+6.261%	56	39	-25.775%
2025-02-14	115.3200	115.3200	112.9300	112.9300	-4.297%	156	53	-21.128%
2025-02-13	118.4500	118.4500	118.0000	118.0000	-2.576%	51	3	-24.517%
2025-02-12	121.2100	121.2100	121.1200	121.1200	-2.480%	2	3	-26.461%
2025-02-05	124.2000	124.2000	124.2000	124.2000	-12.102%	1	3	-28.285%
2025-01-29	141.2000	141.3000	141.2000	141.3000	-1.037%	2	2	-36.964%
2025-01-28	141.1800	142.7800	141.1800	142.7800	-9.690%	2	2	-37.617%
2025-01-23	158.1000	158.1000	158.1000	158.1000	-0.872%	1	2	-43.662%
2025-01-22	159.4900	159.4900	159.4900	159.4900	-4.611%	1	2	-44.153%
2025-01-10	167.2000	167.2000	167.2000	167.2000	0.000%	2	1	-46.728%