Dark

META20270115P740
META Jan 15 2027 740.00 Put (META270115P00740000)
option OPRA

EOD

Sep 16, 2026

98.60-17.833%(-21.40)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	95.2900	98.6000	95.2900	98.6000	-17.833%	13	308	0.000%
2026-09-10	120.0000	120.0000	120.0000	120.0000	+6.195%	1	299	-17.833%
2026-09-09	113.0000	113.0000	113.0000	113.0000	-18.967%	1	299	-12.743%
2026-09-03	139.1900	139.4500	139.1900	139.4500	-10.723%	12	299	-29.294%
2026-09-02	156.2000	156.2000	156.2000	156.2000	-5.333%	1	289	-36.876%
2026-09-01	165.0000	165.0000	165.0000	165.0000	-6.117%	2	289	-40.242%
2026-08-27	175.6000	175.7500	175.6000	175.7500	-5.333%	2	289	-43.898%
2026-08-24	185.6500	185.6500	185.6500	185.6500	-7.050%	1	291	-46.889%
2026-08-18	199.7300	199.7300	199.7300	199.7300	+35.732%	5	291	-50.633%
2026-08-11	147.1500	147.1500	147.1500	147.1500	-2.935%	5	296	-32.994%
2026-08-10	159.3500	159.3500	151.6000	151.6000	-5.090%	2	296	-34.960%
2026-08-07	159.7300	159.7300	159.7300	159.7300	-2.811%	10	296	-38.271%
2026-08-06	164.7500	164.7500	164.2500	164.3500	-1.143%	5	286	-40.006%
2026-08-04	166.2500	166.2500	166.2500	166.2500	+3.673%	2	290	-40.692%
2026-08-03	163.0200	163.0200	160.3600	160.3600	-19.478%	2	292	-38.513%
2026-07-31	196.4500	199.1500	193.9000	199.1500	-5.329%	14	292	-50.490%
2026-07-30	212.4000	212.4000	210.3600	210.3600	+28.858%	6	303	-53.128%
2026-07-28	163.2500	163.2500	163.2500	163.2500	+2.351%	2	302	-39.602%
2026-07-24	159.5000	159.5000	159.5000	159.5000	-2.566%	2	302	-38.182%
2026-07-23	163.7000	163.7000	163.7000	163.7000	+15.055%	1	302	-39.768%
2026-07-22	142.2800	142.2800	142.2800	142.2800	+7.706%	1	303	-30.700%
2026-07-21	132.1000	132.1000	132.1000	132.1000	+6.704%	1	303	-25.360%
2026-07-16	119.6500	123.8000	119.6500	123.8000	+3.468%	3	304	-20.355%
2026-07-15	119.6500	119.6500	119.6500	119.6500	-7.032%	32	305	-17.593%
2026-07-14	128.2000	128.7000	128.2000	128.7000	+4.017%	13	305	-23.388%
2026-07-10	125.2400	126.2500	123.7300	123.7300	-17.978%	30	309	-20.310%
2026-07-09	150.8500	150.8500	150.8500	150.8500	-1.726%	5	322	-34.637%
2026-07-07	150.8000	153.5000	150.8000	153.5000	+6.857%	4	317	-35.765%
2026-07-01	143.4500	143.6500	143.4000	143.6500	-15.236%	4	317	-31.361%
2026-06-10	169.4700	169.4700	169.4700	169.4700	-2.480%	1	315	-41.819%
2026-06-08	173.7100	173.7800	173.7100	173.7800	+25.582%	20	314	-43.262%
2026-05-29	138.3400	138.3800	138.3400	138.3800	+0.978%	20	304	-28.747%
2026-05-27	136.9100	137.0400	136.9100	137.0400	-8.457%	10	304	-28.050%
2026-05-26	149.7000	149.7000	149.7000	149.7000	+0.605%	10	312	-34.135%
2026-05-06	148.8000	148.8000	148.8000	148.8000	-1.411%	2	307	-33.737%
2026-05-01	150.9300	150.9300	150.9300	150.9300	-3.627%	2	309	-34.672%
2026-04-30	159.8000	159.8000	156.6100	156.6100	+33.992%	10	309	-37.041%
2026-04-29	116.8400	116.8800	116.8400	116.8800	-0.949%	2	301	-15.640%
2026-04-28	118.0000	118.0000	118.0000	118.0000	+0.941%	2	300	-16.441%
2026-04-21	116.9000	116.9000	116.9000	116.9000	+0.646%	21	281	-15.654%
2026-04-16	116.0500	116.6000	115.8500	116.1500	+0.086%	17	281	-15.110%
2026-04-15	116.8300	116.8300	116.0500	116.0500	-15.924%	6	270	-15.037%
2026-04-13	138.0500	138.0500	138.0300	138.0300	-2.141%	2	274	-28.566%
2026-04-09	141.1200	141.1200	141.0500	141.0500	-11.440%	2	273	-30.096%
2026-04-08	159.2700	159.2700	159.2700	159.2700	-14.302%	2	273	-38.093%
2026-03-31	185.8500	185.8500	185.8500	185.8500	+14.680%	2	275	-46.946%
2026-03-25	162.1000	162.3600	162.0100	162.0600	+10.410%	32	273	-39.158%
2026-03-13	146.7800	146.7800	146.7800	146.7800	+12.475%	10	289	-32.825%
2026-03-05	130.3500	130.5400	130.3500	130.5000	+2.233%	20	289	-24.444%
2026-03-03	127.6500	127.6500	127.6500	127.6500	-0.273%	1	283	-22.758%
2026-03-02	128.0000	128.0000	128.0000	128.0000	-6.569%	1	284	-22.969%
2026-02-27	137.0000	137.0000	137.0000	137.0000	+5.061%	1	285	-28.029%
2026-02-25	130.4000	130.4000	130.4000	130.4000	-7.089%	1	285	-24.387%
2026-02-17	139.6000	140.3500	139.6000	140.3500	+16.618%	4	285	-29.747%
2026-02-04	121.5200	121.5200	120.3500	120.3500	+9.399%	3	285	-18.072%
2026-02-03	105.2000	110.0100	105.0000	110.0100	+8.921%	7	286	-10.372%
2026-02-02	101.5500	101.5500	98.7000	101.0000	+3.325%	10	283	-2.376%
2026-01-30	96.0900	98.4000	94.5000	97.7500	+8.611%	32	282	+0.870%
2026-01-29	90.8600	99.5500	90.0000	90.0000	-28.315%	102	264	+9.556%
2026-01-28	125.5500	125.5500	125.5500	125.5500	-1.607%	2	190	-21.466%
2026-01-26	127.6000	127.6000	127.6000	127.6000	-21.278%	1	190	-22.727%
2026-01-20	162.0900	162.0900	162.0900	162.0900	+7.701%	3	191	-39.170%
2026-01-16	150.1500	150.5000	150.1500	150.5000	+0.100%	9	196	-34.485%
2026-01-15	150.3500	150.3500	150.3500	150.3500	+11.107%	5	196	-34.420%
2026-01-12	135.3200	135.3200	135.3200	135.3200	+5.430%	2	201	-27.136%
2026-01-05	128.4500	128.5000	128.3500	128.3500	-0.047%	30	190	-23.179%
2025-12-26	128.6800	128.6800	128.4100	128.4100	-4.021%	21	190	-23.215%
2025-12-04	134.1000	134.1000	133.7900	133.7900	-26.278%	2	194	-26.302%
2025-11-19	181.4800	181.4800	181.4800	181.4800	-1.219%	4	195	-45.669%
2025-11-18	183.7200	183.7200	183.7200	183.7200	+3.633%	4	199	-46.331%
2025-11-14	177.2800	177.2800	177.2800	177.2800	+12.181%	10	195	-44.382%
2025-11-11	158.4500	159.8600	158.0300	158.0300	-7.542%	12	194	-37.607%
2025-11-07	170.9200	170.9200	170.9200	170.9200	+7.877%	1	187	-42.312%
2025-11-04	158.4400	158.4400	158.4400	158.4400	+5.416%	1	186	-37.768%
2025-11-03	149.3500	150.3000	146.1900	150.3000	+1.623%	19	168	-34.398%
2025-10-31	142.5000	148.0900	141.9100	147.9000	+8.830%	8	168	-33.333%
2025-10-30	135.7300	139.6500	132.9500	135.9000	+38.040%	5	164	-27.447%
2025-10-29	98.7000	98.7000	98.4500	98.4500	+6.088%	2	161	+0.152%
2025-10-27	92.9200	93.1000	92.8000	92.8000	-9.331%	9	161	+6.250%
2025-10-24	102.3500	102.3500	102.3500	102.3500	+2.350%	5	161	-3.664%
2025-10-23	99.7000	100.0500	99.0500	100.0000	-4.187%	17	161	-1.400%
2025-10-20	104.3700	104.3700	104.3700	104.3700	-9.495%	1	154	-5.528%
2025-10-16	115.3200	115.3200	115.3200	115.3200	-1.225%	1	155	-14.499%
2025-10-14	116.7500	116.7500	116.7500	116.7500	+12.498%	5	154	-15.546%
2025-10-09	103.7500	103.7800	103.7500	103.7800	-6.882%	2	154	-4.991%
2025-10-03	110.8000	111.4500	110.8000	111.4500	+10.851%	4	154	-11.530%
2025-09-30	101.3500	101.3500	100.5400	100.5400	+4.675%	2	151	-1.930%
2025-09-29	94.9800	96.0500	94.9800	96.0500	-1.588%	3	150	+2.655%
2025-09-26	97.6000	97.6000	97.6000	97.6000	+10.170%	20	150	+1.025%
2025-09-22	88.2400	88.6000	88.2400	88.5900	+0.158%	100	149	+11.299%
2025-09-19	88.4500	88.4500	88.4500	88.4500	+3.900%	1	121	+11.475%
2025-09-18	83.2600	85.1300	83.2600	85.1300	-4.046%	3	121	+15.823%
2025-09-17	88.5000	88.7200	88.5000	88.7200	-0.482%	4	119	+11.136%
2025-09-16	89.4400	89.4400	89.1500	89.1500	-4.448%	3	119	+10.600%
2025-09-11	93.3000	93.3000	93.3000	93.3000	+2.980%	1	116	+5.681%
2025-09-08	91.1000	91.2200	90.6000	90.6000	-7.598%	18	116	+8.830%
2025-09-03	98.0500	98.0500	98.0500	98.0500	+0.133%	1	106	+0.561%
2025-08-29	97.9200	97.9200	97.9200	97.9200	+3.696%	2	106	+0.694%
2025-08-26	94.4300	94.4300	94.4300	94.4300	-3.228%	2	106	+4.416%
2025-08-20	99.2000	99.2000	97.5800	97.5800	+6.412%	23	106	+1.045%
2025-08-18	90.0000	92.9000	90.0000	91.7000	+1.832%	22	103	+7.525%
2025-08-06	90.0500	90.0500	90.0500	90.0500	+7.844%	5	90	+9.495%
2025-07-31	82.8500	83.5000	82.8500	83.5000	-27.010%	6	95	+18.084%
2025-07-30	114.4000	114.4000	114.4000	114.4000	+3.689%	5	101	-13.811%
2025-07-25	110.3300	110.3300	110.3300	110.3300	-1.297%	1	96	-10.632%
2025-07-21	111.7800	111.7800	111.7800	111.7800	-6.288%	1	96	-11.791%
2025-07-17	119.2900	119.2900	119.2800	119.2800	+1.068%	5	97	-17.337%
2025-07-16	118.0200	118.0200	118.0200	118.0200	+9.633%	10	92	-16.455%
2025-07-09	107.0500	107.7000	107.0500	107.6500	-6.521%	8	82	-8.407%
2025-07-07	113.3100	115.1600	113.3100	115.1600	+1.642%	5	75	-14.380%
2025-07-01	113.1000	113.3000	113.1000	113.3000	+3.000%	4	76	-12.974%
2025-06-30	109.4000	110.0000	109.4000	110.0000	-4.613%	36	72	-10.364%
2025-06-26	116.3600	116.3600	115.3200	115.3200	-4.686%	2	47	-14.499%
2025-06-25	120.9900	120.9900	120.9900	120.9900	-4.852%	1	48	-18.506%
2025-06-16	127.1600	127.1600	127.1600	127.1600	-12.055%	10	48	-22.460%
2025-06-03	144.5900	144.5900	144.5900	144.5900	-2.731%	1	38	-31.807%
2025-05-15	148.6500	148.6500	148.6500	148.6500	+0.711%	2	37	-33.670%
2025-05-14	147.6000	147.6000	147.6000	147.6000	-0.873%	20	37	-33.198%
2025-05-13	148.8000	148.9000	148.5500	148.9000	-18.723%	44	37	-33.781%
2025-05-07	183.2000	183.2000	183.2000	183.2000	-19.260%	2	17	-46.179%
2025-04-11	226.9000	226.9000	226.9000	226.9000	+14.261%	4	15	-56.545%
2025-04-09	198.5800	198.5800	198.5800	198.5800	+36.773%	1	14	-50.347%
2025-02-26	145.1900	145.1900	145.1900	145.1900	-1.865%	2	15	-32.089%
2025-02-24	148.0500	148.0500	147.9500	147.9500	+14.027%	2	15	-33.356%
2025-02-18	124.8600	129.7500	124.8600	129.7500	+9.976%	21	14	-24.008%
2025-02-14	120.6000	120.6000	117.9400	117.9800	-5.084%	68	41	-16.427%
2025-02-12	124.3000	124.3000	124.3000	124.3000	-9.210%	1	41	-20.676%
2025-02-03	136.9100	136.9100	136.9100	136.9100	-7.854%	1	40	-27.982%
2025-01-28	146.4500	148.5800	146.4500	148.5800	0.000%	41	40	-33.638%