Dark

META20270115P750
META Jan 15 2027 750.00 Put (META270115P00750000)
option OPRA

EOD

Jul 23, 2026

166.00+10.696%(+16.04)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	166.0000	166.0000	166.0000	166.0000	+10.696%	15	598	0.000%
2026-07-17	149.9600	149.9600	149.9600	149.9600	+19.968%	5	598	+10.696%
2026-07-15	125.0000	125.0000	125.0000	125.0000	-8.088%	1	594	+32.800%
2026-07-14	133.8500	136.0000	133.8500	136.0000	+1.720%	17	593	+22.059%
2026-07-13	133.7000	133.7000	133.7000	133.7000	+2.846%	2	590	+24.159%
2026-07-10	127.2000	132.0000	127.2000	130.0000	-12.985%	10	592	+27.692%
2026-07-09	158.5000	158.5000	149.4000	149.4000	-9.957%	6	591	+11.111%
2026-07-08	165.9200	165.9200	165.9200	165.9200	-6.603%	1	590	+0.048%
2026-07-06	177.5500	177.6500	177.5500	177.6500	-12.488%	2	589	-6.558%
2026-06-26	206.0000	206.0000	203.0000	203.0000	-2.871%	23	588	-18.227%
2026-06-25	209.2200	209.2200	209.0000	209.0000	+5.025%	3	568	-20.574%
2026-06-24	199.0000	199.0000	199.0000	199.0000	+1.144%	1	568	-16.583%
2026-06-22	196.7500	196.7500	196.7500	196.7500	+3.947%	1	568	-15.629%
2026-06-18	189.2800	189.2800	189.2800	189.2800	+11.276%	15	582	-12.299%
2026-06-15	172.2800	172.2800	166.1800	170.1000	-12.872%	4	582	-2.410%
2026-06-12	195.2300	195.2300	195.2300	195.2300	-1.049%	1	583	-14.972%
2026-06-11	198.0800	198.0800	197.3000	197.3000	+12.518%	2	584	-15.864%
2026-06-10	175.4000	175.4000	175.3500	175.3500	-0.369%	20	585	-5.332%
2026-06-09	176.0000	176.0000	176.0000	176.0000	-0.621%	2	585	-5.682%
2026-06-08	177.1000	177.1000	177.1000	177.1000	+9.973%	50	585	-6.268%
2026-06-05	161.0400	161.0400	161.0400	161.0400	+2.287%	1	585	+3.080%
2026-06-03	157.4200	157.4400	157.4200	157.4400	-5.271%	2	584	+5.437%
2026-06-01	160.5400	166.2000	158.0000	166.2000	+14.227%	18	584	-0.120%
2026-05-29	147.6500	147.7900	145.5000	145.5000	+2.242%	3	584	+14.089%
2026-05-28	143.8000	143.8000	142.3100	142.3100	-1.706%	2	584	+16.647%
2026-05-27	145.5300	145.5300	141.8500	144.7800	-7.871%	17	585	+14.657%
2026-05-22	157.0500	157.3100	157.0500	157.1500	+2.092%	12	584	+5.632%
2026-05-15	153.9300	153.9300	153.9300	153.9300	-3.432%	2	578	+7.841%
2026-05-13	159.4000	159.4000	159.4000	159.4000	-2.052%	15	578	+4.141%
2026-05-11	162.7400	162.7400	162.7400	162.7400	+1.884%	1	578	+2.003%
2026-05-08	159.7300	159.7300	159.7300	159.7300	-2.663%	1	579	+3.925%
2026-05-05	164.1000	164.1000	164.1000	164.1000	+2.383%	1	579	+1.158%
2026-05-04	158.3000	162.9000	158.3000	160.2800	+1.959%	32	580	+3.569%
2026-05-01	157.2000	157.2000	157.2000	157.2000	+0.679%	1	574	+5.598%
2026-04-30	157.2400	165.3400	155.1000	156.1400	+26.943%	17	574	+6.315%
2026-04-29	124.6600	124.6600	123.0000	123.0000	+2.372%	2	572	+34.959%
2026-04-24	121.0000	121.0000	120.1500	120.1500	-8.142%	3	571	+38.161%
2026-04-23	128.1800	132.0000	127.0000	130.8000	+9.228%	9	570	+26.911%
2026-04-22	120.5000	120.5000	119.7500	119.7500	-2.189%	3	571	+38.622%
2026-04-21	122.4300	122.4300	122.4300	122.4300	+2.452%	1	572	+35.588%
2026-04-20	119.5000	119.5000	119.5000	119.5000	+4.577%	1	572	+38.912%
2026-04-17	115.8600	116.6500	114.2700	114.2700	-5.170%	9	572	+45.270%
2026-04-16	122.0100	122.2000	120.5000	120.5000	-2.048%	17	576	+37.759%
2026-04-15	124.9000	124.9000	122.0300	123.0200	-4.376%	43	577	+34.937%
2026-04-14	128.5000	129.3300	128.5000	128.6500	-11.884%	3	555	+29.032%
2026-04-13	147.2200	147.2200	146.0000	146.0000	-2.145%	11	554	+13.699%
2026-04-10	146.6000	150.4000	146.6000	149.2000	-0.533%	18	550	+11.260%
2026-04-09	155.5200	155.5200	150.0000	150.0000	-6.180%	4	548	+10.667%
2026-04-08	170.0100	170.0100	155.0000	159.8800	-15.070%	6	547	+3.828%
2026-04-06	188.2500	188.2500	188.2500	188.2500	-3.313%	2	544	-11.819%
2026-04-02	194.7000	194.7000	194.7000	194.7000	+7.314%	2	544	-14.741%
2026-04-01	183.8500	183.8500	181.4300	181.4300	-5.711%	8	544	-8.505%
2026-03-31	204.0000	204.0000	192.4200	192.4200	-14.010%	4	545	-13.730%
2026-03-30	222.2300	224.6700	222.2300	223.7700	-3.008%	29	545	-25.817%
2026-03-27	220.5900	233.7700	220.5900	230.7100	+8.569%	28	545	-28.048%
2026-03-26	192.0100	212.5000	192.0100	212.5000	+25.502%	77	534	-21.882%
2026-03-25	169.9600	169.9600	169.3200	169.3200	-2.941%	7	535	-1.961%
2026-03-20	174.2800	174.5500	174.2800	174.4500	+4.913%	4	529	-4.844%
2026-03-19	162.6900	166.3000	162.6900	166.2800	+11.009%	48	527	-0.168%
2026-03-17	149.7900	149.7900	149.7900	149.7900	-7.907%	2	522	+10.822%
2026-03-13	154.1100	162.6500	154.1100	162.6500	+13.266%	11	522	+2.060%
2026-02-27	143.6000	143.6000	143.6000	143.6000	+6.885%	15	521	+15.599%
2026-02-26	137.6500	137.6500	134.3500	134.3500	+1.045%	4	521	+23.558%
2026-02-20	132.9600	132.9600	132.9600	132.9600	-8.681%	2	520	+24.850%
2026-02-13	145.6000	145.6000	145.6000	145.6000	+16.471%	5	520	+14.011%
2026-02-11	125.0100	125.0100	125.0100	125.0100	+2.450%	1	520	+32.789%
2026-02-09	123.1500	123.1500	122.0200	122.0200	+7.412%	17	519	+36.043%
2026-02-03	113.6000	113.6000	113.6000	113.6000	+7.170%	2	503	+46.127%
2026-02-02	106.0500	106.0500	106.0000	106.0000	+2.763%	3	505	+56.604%
2026-01-30	101.9900	104.3000	101.2600	103.1500	+7.058%	44	504	+60.931%
2026-01-29	97.3500	104.2500	96.1500	96.3500	-27.562%	232	509	+72.289%
2026-01-28	132.1700	133.0100	131.9700	133.0100	+1.845%	20	679	+24.803%
2026-01-27	134.7500	134.9000	130.6000	130.6000	-1.136%	17	664	+27.106%
2026-01-26	132.1000	132.1000	132.1000	132.1000	-3.717%	1	654	+25.662%
2026-01-23	137.2000	137.2000	137.2000	137.2000	-6.027%	1	653	+20.991%
2026-01-22	146.0000	146.0000	146.0000	146.0000	-14.555%	1	652	+13.699%
2026-01-20	167.1000	170.8700	167.1000	170.8700	+8.152%	11	652	-2.850%
2026-01-15	157.9900	157.9900	157.9900	157.9900	+1.146%	10	641	+5.070%
2026-01-13	155.5600	156.2000	155.5600	156.2000	+9.391%	4	636	+6.274%
2026-01-12	142.7900	142.7900	142.7900	142.7900	-3.839%	10	636	+16.255%
2026-01-08	144.7200	148.4900	144.7200	148.4900	+6.049%	2	636	+11.792%
2026-01-07	138.8100	140.0200	138.8100	140.0200	+2.459%	2	634	+18.554%
2025-12-29	136.6600	136.6600	136.6600	136.6600	+3.609%	2	634	+21.469%
2025-12-26	133.4300	133.4300	131.9000	131.9000	-0.648%	8	634	+25.853%
2025-12-24	132.7600	132.7600	132.7600	132.7600	-3.278%	1	642	+25.038%
2025-12-22	136.0000	137.5000	131.8800	137.2600	-0.138%	5	642	+20.938%
2025-12-18	138.9000	138.9000	137.3500	137.4500	-7.752%	37	647	+20.771%
2025-12-12	148.2500	149.0000	148.2500	149.0000	-0.812%	2	643	+11.409%
2025-12-10	150.3000	150.3000	150.2200	150.2200	+6.615%	2	643	+10.505%
2025-12-04	141.0400	142.0400	140.9000	140.9000	-5.941%	5	643	+17.814%
2025-12-02	149.8000	149.8000	149.8000	149.8000	-1.886%	2	645	+10.814%
2025-11-28	153.4400	153.4400	152.6000	152.6800	-2.968%	6	645	+8.724%
2025-11-26	157.3500	157.3500	157.3500	157.3500	-3.259%	5	649	+5.497%
2025-11-25	162.6500	162.6500	162.6500	162.6500	-3.575%	1	649	+2.060%
2025-11-24	168.6800	168.6800	168.6800	168.6800	-7.694%	1	649	-1.589%
2025-11-21	182.7400	182.7400	182.7400	182.7400	+2.261%	1	648	-9.161%
2025-11-20	178.7000	178.7000	178.7000	178.7000	-6.268%	2	648	-7.107%
2025-11-19	189.2300	190.6500	189.2300	190.6500	+2.704%	6	648	-12.929%
2025-11-18	190.0200	190.0200	185.6300	185.6300	+4.846%	3	648	-10.575%
2025-11-17	177.0500	177.0500	177.0500	177.0500	-4.142%	5	649	-6.241%
2025-11-14	184.7000	184.7000	184.7000	184.7000	+6.113%	10	649	-10.125%
2025-11-13	174.0600	174.0600	174.0600	174.0600	+4.078%	1	649	-4.631%
2025-11-11	167.2400	167.2400	167.2400	167.2400	+3.973%	1	649	-0.741%
2025-11-10	162.2400	162.2400	160.1700	160.8500	-5.276%	4	649	+3.202%
2025-11-07	174.7600	179.5400	169.8100	169.8100	-0.212%	8	647	-2.244%
2025-11-06	167.5000	170.1700	167.5000	170.1700	+8.147%	2	645	-2.450%
2025-11-05	160.8100	160.8100	157.3500	157.3500	-4.861%	3	646	+5.497%
2025-11-04	165.3900	165.3900	165.3900	165.3900	+3.953%	1	644	+0.369%
2025-11-03	153.1200	159.1000	153.1200	159.1000	+3.278%	31	637	+4.337%
2025-10-31	142.7800	155.0000	142.7800	154.0500	+9.047%	12	637	+7.757%
2025-10-30	142.0000	147.3400	141.0700	141.2700	+39.526%	31	633	+17.505%
2025-10-29	102.0600	102.0600	101.2500	101.2500	-0.295%	3	631	+63.951%
2025-10-28	102.2500	102.2500	100.7500	101.5500	+1.520%	5	630	+63.466%
2025-10-27	99.2000	100.0300	98.7000	100.0300	-4.851%	104	553	+65.950%
2025-10-24	105.1300	105.1300	105.1300	105.1300	-0.161%	1	553	+57.900%
2025-10-23	105.6500	105.6500	104.9000	105.3000	-2.770%	4	552	+57.645%
2025-10-21	108.7000	108.7000	108.3000	108.3000	-1.501%	10	549	+53.278%
2025-10-20	109.9500	109.9500	109.9500	109.9500	-5.865%	2	559	+50.978%
2025-10-17	117.0500	117.0500	116.7500	116.8000	+1.406%	50	559	+42.123%
2025-10-15	115.1800	115.1800	115.1800	115.1800	-6.213%	1	560	+44.122%
2025-10-14	119.6700	122.8100	119.6700	122.8100	+13.033%	2	560	+35.168%
2025-10-09	109.0200	109.0300	108.6500	108.6500	-9.026%	4	558	+52.784%
2025-10-07	120.1800	120.1800	119.4300	119.4300	+1.427%	6	561	+38.994%
2025-10-06	121.4500	121.4500	117.7500	117.7500	+0.857%	2	561	+40.977%
2025-10-03	116.9000	116.9000	116.7500	116.7500	+8.605%	4	559	+42.184%
2025-09-30	107.5000	107.5000	107.5000	107.5000	+5.651%	5	559	+54.419%
2025-09-29	101.1500	101.7500	101.1500	101.7500	-1.021%	16	554	+63.145%
2025-09-26	101.3000	102.8000	101.3000	102.8000	+1.682%	22	538	+61.479%
2025-09-25	101.0000	101.1500	98.0700	101.1000	+3.820%	365	528	+64.194%
2025-09-24	99.7700	99.7700	97.3800	97.3800	+2.397%	2	294	+70.466%
2025-09-23	96.0000	96.0000	95.1000	95.1000	+0.105%	5	292	+74.553%
2025-09-22	89.4000	95.0000	89.4000	95.0000	+1.724%	4	293	+74.737%
2025-09-19	88.1800	93.3900	88.1800	93.3900	-1.175%	5	290	+77.749%
2025-09-16	94.5000	94.5000	94.5000	94.5000	-0.316%	1	287	+75.661%
2025-09-15	94.5000	94.8000	94.5000	94.8000	-3.756%	25	287	+75.105%
2025-09-12	98.5000	98.5000	98.5000	98.5000	+0.613%	1	286	+68.528%
2025-09-11	97.9500	97.9500	97.9000	97.9000	+1.115%	2	285	+69.561%
2025-09-10	97.2000	97.4500	96.8200	96.8200	-1.204%	23	285	+71.452%
2025-09-05	99.0000	99.0000	98.0000	98.0000	-0.679%	3	271	+69.388%
2025-09-04	99.0000	99.0000	96.7000	98.6700	-4.390%	43	270	+68.238%
2025-09-03	103.3500	103.3500	102.8000	103.2000	0.000%	71	240	+60.853%
2025-08-29	103.9500	103.9500	103.2000	103.2000	+1.306%	2	208	+60.853%
2025-08-28	101.8700	101.8700	101.8700	101.8700	+1.132%	1	208	+62.953%
2025-08-27	102.2500	102.2500	100.7300	100.7300	+2.108%	5	208	+64.797%
2025-08-26	100.5000	100.5000	98.6500	98.6500	+0.746%	6	205	+68.272%
2025-08-25	98.5000	98.5000	97.8100	97.9200	-1.726%	51	204	+69.526%
2025-08-22	106.0000	106.0000	99.6400	99.6400	-4.942%	5	154	+66.600%
2025-08-20	104.8200	104.8200	104.8200	104.8200	+4.143%	7	151	+58.367%
2025-08-19	100.0000	100.6500	100.0000	100.6500	+5.172%	41	155	+64.928%
2025-08-18	95.7000	95.7000	95.7000	95.7000	+7.770%	2	125	+73.459%
2025-08-15	88.0300	88.8200	88.0300	88.8000	+1.197%	12	123	+86.937%
2025-08-12	91.7000	91.7000	87.7500	87.7500	-7.729%	7	111	+89.174%
2025-08-11	95.1000	95.1000	95.1000	95.1000	-0.032%	1	107	+74.553%
2025-08-08	96.5000	96.5000	95.1300	95.1300	-2.680%	3	108	+74.498%
2025-08-07	97.7500	97.7500	97.7500	97.7500	+3.395%	1	108	+69.821%
2025-08-06	94.3800	94.5400	94.3000	94.5400	-7.928%	20	107	+75.587%
2025-08-01	98.5500	103.5500	98.5500	102.6800	+17.349%	23	107	+61.667%
2025-07-31	88.6600	88.6600	86.7500	87.5000	-28.902%	20	114	+89.714%
2025-07-30	119.2500	123.0700	119.2500	123.0700	+9.766%	2	116	+34.883%
2025-07-28	112.1200	112.1200	112.1200	112.1200	-1.563%	5	117	+48.056%
2025-07-25	113.9000	113.9000	113.9000	113.9000	-2.324%	1	122	+45.742%
2025-07-21	116.6100	116.6100	116.6100	116.6100	-4.277%	1	122	+42.355%
2025-07-16	121.8200	121.8200	121.8200	121.8200	+2.715%	3	122	+36.267%
2025-07-15	118.6000	118.6000	118.6000	118.6000	+2.356%	2	119	+39.966%
2025-07-14	115.8700	115.8700	115.8700	115.8700	+0.147%	5	121	+43.264%
2025-07-10	115.7500	115.7500	115.7000	115.7000	+2.982%	3	120	+43.475%
2025-07-09	113.2800	113.2800	112.3500	112.3500	-6.531%	13	120	+47.753%
2025-07-07	118.4900	120.4800	118.4900	120.2000	-1.958%	8	115	+38.103%
2025-07-03	122.6000	122.6000	122.6000	122.6000	+0.163%	10	123	+35.400%
2025-07-02	122.0000	122.4000	122.0000	122.4000	+3.553%	12	123	+35.621%
2025-07-01	118.2000	118.2000	118.2000	118.2000	+3.684%	1	125	+40.440%
2025-06-30	115.3000	115.3000	113.5000	114.0000	-14.951%	12	125	+45.614%
2025-06-18	134.0400	134.0400	134.0400	134.0400	-1.281%	20	119	+23.844%
2025-06-10	135.7800	135.7800	135.7800	135.7800	+0.877%	2	119	+22.257%
2025-06-09	133.9000	134.6000	133.9000	134.6000	-12.796%	21	119	+23.328%
2025-06-02	155.1300	155.1300	154.3500	154.3500	-6.686%	2	115	+7.548%
2025-05-22	165.4100	165.4100	165.4100	165.4100	+1.791%	1	116	+0.357%
2025-05-21	162.5000	162.5000	162.5000	162.5000	-2.020%	1	117	+2.154%
2025-05-16	167.6500	167.6500	165.8300	165.8500	+6.897%	6	116	+0.090%
2025-05-15	155.1500	155.1500	155.1500	155.1500	-19.108%	1	116	+6.993%
2025-05-06	191.8000	191.8000	191.8000	191.8000	-12.996%	2	116	-13.452%
2025-04-28	220.0000	224.3000	220.0000	220.4500	-0.465%	20	114	-24.699%
2025-04-25	221.4800	221.4800	221.4800	221.4800	-8.498%	2	114	-25.050%
2025-04-15	230.1400	243.0900	230.1400	242.0500	-5.338%	12	113	-31.419%
2025-04-09	255.7000	255.7000	255.7000	255.7000	+11.063%	1	110	-35.080%
2025-04-03	225.1700	230.2300	224.6200	230.2300	+9.633%	9	111	-27.898%
2025-03-31	210.0000	210.0000	210.0000	210.0000	+1.420%	2	108	-20.952%
2025-03-28	201.9600	207.0600	201.9600	207.0600	+3.815%	6	110	-19.830%
2025-03-19	202.3500	202.3500	199.4500	199.4500	-2.206%	3	113	-16.771%
2025-03-18	203.4500	203.9500	203.4500	203.9500	+12.153%	5	111	-18.608%
2025-03-12	181.9500	183.6300	180.6500	181.8500	-9.120%	44	111	-8.716%
2025-03-10	198.5000	202.5500	198.5000	200.1000	+6.771%	48	113	-17.041%
2025-03-07	192.1000	193.6500	187.4100	187.4100	+5.625%	130	128	-11.424%
2025-03-06	164.9300	178.6400	164.5900	177.4300	+7.932%	118	180	-6.442%
2025-03-05	170.4000	170.8000	164.0900	164.3900	-5.447%	103	250	+0.979%
2025-03-04	167.5900	173.9500	167.4300	173.8600	+14.646%	36	179	-4.521%
2025-02-26	151.6500	151.6500	151.6500	151.6500	-4.412%	67	168	+9.463%
2025-02-25	157.7500	158.6500	157.7500	158.6500	+9.868%	15	101	+4.633%
2025-02-21	144.4000	144.4000	144.4000	144.4000	+6.765%	40	102	+14.958%
2025-02-18	135.3500	135.3500	135.1000	135.2500	+9.647%	6	82	+22.736%
2025-02-14	125.8500	125.8500	123.3500	123.3500	-4.565%	238	81	+34.576%
2025-02-13	129.2000	129.2500	129.2000	129.2500	-3.588%	4	79	+28.433%
2025-02-06	134.0600	134.0600	134.0600	134.0600	-2.601%	1	79	+23.825%
2025-02-05	137.6400	137.6900	137.6400	137.6400	-0.664%	24	79	+20.604%
2025-02-04	138.5600	138.5600	138.5600	138.5600	-2.840%	1	67	+19.804%
2025-02-03	142.0500	143.0000	142.0500	142.6100	-1.103%	3	67	+16.401%
2025-01-30	136.8300	144.2000	136.8300	144.2000	-5.690%	68	4	+15.118%
2025-01-29	153.0000	153.0000	152.9000	152.9000	-15.744%	2	4	+8.568%
2024-12-17	181.4700	181.4700	181.4700	181.4700	+2.312%	1	3	-8.525%
2024-12-06	177.3700	177.3700	177.3700	177.3700	-17.713%	2	3	-6.410%
2024-10-24	215.5500	215.5500	215.5500	215.5500	+5.641%	1	2	-22.988%
2024-10-04	204.0400	204.0400	204.0400	204.0400	-5.098%	2	1	-18.643%
2024-09-25	215.0000	215.0000	215.0000	215.0000	0.000%	1	1	-22.791%