Dark

META20270115P760
META Jan 15 2027 760.00 Put (META270115P00760000)
option OPRA

EOD

Jul 23, 2026

174.06+14.740%(+22.36)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	174.0600	174.0600	174.0600	174.0600	+14.740%	15	569	0.000%
2026-07-22	151.7000	151.7000	151.7000	151.7000	+14.017%	1	570	+14.740%
2026-07-15	133.0500	133.0500	133.0500	133.0500	-5.725%	30	570	+30.823%
2026-07-14	141.0000	141.1300	141.0000	141.1300	+1.110%	14	570	+23.333%
2026-07-10	138.1400	139.5800	138.1400	139.5800	-19.699%	4	577	+24.703%
2026-07-08	173.8200	173.8200	173.8200	173.8200	+7.111%	1	580	+0.138%
2026-07-07	166.9000	166.9000	162.2800	162.2800	-13.414%	6	581	+7.259%
2026-07-02	187.4200	187.4200	187.4200	187.4200	+14.953%	4	579	-7.128%
2026-07-01	159.6000	163.0400	159.6000	163.0400	-19.467%	2	579	+6.759%
2026-06-29	202.4500	202.4500	202.4500	202.4500	-5.131%	1	580	-14.023%
2026-06-26	213.4000	213.4000	213.4000	213.4000	+11.798%	1	581	-18.435%
2026-06-08	190.9900	190.9900	190.8800	190.8800	+23.827%	10	581	-8.812%
2026-05-27	153.6000	154.1500	151.9100	154.1500	-8.641%	10	573	+12.916%
2026-05-20	170.1700	170.1700	168.7300	168.7300	-1.592%	6	575	+3.159%
2026-05-05	171.4600	171.4600	171.4600	171.4600	+31.994%	1	572	+1.516%
2026-04-29	129.9000	129.9000	129.9000	129.9000	-0.077%	1	571	+33.995%
2026-04-24	130.0000	130.0000	130.0000	130.0000	+5.725%	1	572	+33.892%
2026-04-17	124.3700	124.3700	122.9600	122.9600	-4.734%	3	571	+41.558%
2026-04-16	129.1000	129.1000	129.0700	129.0700	-0.347%	2	574	+34.857%
2026-04-15	130.6500	130.6500	129.5200	129.5200	-5.051%	20	574	+34.389%
2026-04-14	143.0700	143.0700	135.8300	136.4100	-10.457%	23	579	+27.601%
2026-04-13	153.6300	153.6300	152.3400	152.3400	-2.968%	3	580	+14.258%
2026-04-10	157.0000	157.0000	157.0000	157.0000	-0.412%	1	579	+10.866%
2026-04-09	162.5200	162.5200	157.6500	157.6500	-4.106%	5	579	+10.409%
2026-04-08	178.2000	178.3500	164.4000	164.4000	-25.130%	4	577	+5.876%
2026-03-26	200.7000	219.5800	200.7000	219.5800	+25.596%	5	575	-20.730%
2026-03-23	174.8300	174.8300	174.8300	174.8300	+2.690%	1	580	-0.440%
2026-03-13	170.2500	170.2500	170.2500	170.2500	+26.863%	1	580	+2.238%
2026-03-04	134.2000	134.2000	134.1300	134.2000	-5.293%	9	592	+29.702%
2026-03-03	152.4000	152.4000	141.7000	141.7000	-1.075%	51	598	+22.837%
2026-02-26	143.2400	143.2400	143.2400	143.2400	-0.459%	1	598	+21.516%
2026-02-25	143.9000	143.9000	143.9000	143.9000	-3.267%	1	598	+20.959%
2026-02-20	148.7600	148.7600	148.7600	148.7600	-0.714%	1	598	+17.007%
2026-02-19	149.8300	149.8300	149.8300	149.8300	-4.567%	1	597	+16.172%
2026-02-17	157.0000	157.0000	157.0000	157.0000	+6.817%	10	598	+10.866%
2026-02-12	146.8000	146.9800	146.8000	146.9800	+10.205%	7	599	+18.424%
2026-02-10	133.2000	133.3700	133.2000	133.3700	-6.044%	9	601	+30.509%
2026-02-06	141.9500	141.9500	141.9500	141.9500	+18.638%	1	594	+22.621%
2026-02-03	119.6500	119.6500	119.6500	119.6500	+10.941%	2	594	+45.474%
2026-01-30	106.8000	107.8500	106.7900	107.8500	+5.995%	15	596	+61.391%
2026-01-29	109.5000	110.6000	101.3000	101.7500	-26.651%	76	583	+71.066%
2026-01-28	138.7200	138.7200	138.7200	138.7200	-0.273%	15	542	+25.476%
2026-01-26	139.1000	139.1000	139.1000	139.1000	-22.064%	10	527	+25.133%
2026-01-20	178.4800	178.4800	178.4800	178.4800	+9.773%	2	517	-2.476%
2026-01-13	162.5900	162.5900	162.5900	162.5900	+12.286%	6	515	+7.055%
2025-12-22	145.9000	145.9000	144.2000	144.8000	-4.555%	14	521	+20.207%
2025-12-09	151.7100	151.7100	151.7100	151.7100	-11.889%	73	531	+14.732%
2025-11-11	172.1800	172.1800	172.1800	172.1800	-3.670%	1	477	+1.092%
2025-11-07	178.7400	178.7400	178.7400	178.7400	+6.545%	1	476	-2.618%
2025-11-05	167.7600	167.7600	167.7600	167.7600	+2.418%	1	476	+3.755%
2025-11-03	161.8000	163.8000	161.8000	163.8000	+5.575%	2	475	+6.264%
2025-10-30	148.0800	155.1500	148.0800	155.1500	+46.230%	3	475	+12.188%
2025-10-28	106.0500	106.1000	106.0500	106.1000	-3.851%	2	474	+64.053%
2025-10-23	110.4000	110.4000	110.3500	110.3500	-3.032%	2	472	+57.734%
2025-10-21	113.8000	113.8000	113.8000	113.8000	-0.957%	3	470	+52.953%
2025-10-20	114.9000	114.9000	114.9000	114.9000	-7.428%	3	467	+51.488%
2025-10-17	124.1200	124.1200	124.1200	124.1200	-3.559%	1	464	+40.235%
2025-10-16	128.7000	128.7000	128.7000	128.7000	+6.513%	1	464	+35.245%
2025-10-15	120.8300	120.8300	120.8300	120.8300	+0.441%	1	464	+44.054%
2025-10-08	120.3000	120.3000	120.3000	120.3000	-5.276%	3	464	+44.688%
2025-10-06	127.0000	127.0000	127.0000	127.0000	+7.627%	2	467	+37.055%
2025-10-02	117.8900	118.0000	117.8700	118.0000	-0.932%	253	467	+47.508%
2025-10-01	119.1100	119.1100	119.1100	119.1100	+11.328%	1	519	+46.134%
2025-09-29	106.2000	107.0800	106.2000	106.9900	-0.521%	96	518	+62.688%
2025-09-25	107.5500	107.5500	107.5500	107.5500	+3.413%	2	574	+61.841%
2025-09-23	104.0000	104.0000	104.0000	104.0000	+5.637%	1	574	+67.365%
2025-09-22	95.6000	98.8500	95.6000	98.4500	-0.505%	5	573	+76.800%
2025-09-16	98.9500	98.9500	98.9500	98.9500	-0.352%	2	571	+75.907%
2025-09-15	99.3000	99.3000	99.3000	99.3000	-3.639%	5	571	+75.287%
2025-09-11	103.0500	103.0500	103.0500	103.0500	+1.868%	2	571	+68.908%
2025-09-10	101.1600	101.1600	101.1600	101.1600	+1.211%	1	571	+72.064%
2025-09-09	99.9500	99.9500	99.9500	99.9500	+1.907%	1	571	+74.147%
2025-09-08	98.0800	98.0800	98.0800	98.0800	-4.452%	1	571	+77.467%
2025-09-05	101.8400	102.6500	100.0000	102.6500	-8.837%	4	571	+69.566%
2025-09-02	112.6000	112.6000	112.6000	112.6000	+4.764%	1	571	+54.583%
2025-08-27	107.4800	107.4800	107.4800	107.4800	+2.265%	1	571	+61.946%
2025-08-22	103.7500	105.1000	103.7500	105.1000	-5.824%	2	571	+65.614%
2025-08-21	111.8000	111.8000	111.6000	111.6000	+4.690%	50	571	+55.968%
2025-08-20	109.4900	109.4900	106.6000	106.6000	+15.393%	309	524	+63.283%
2025-08-15	92.6100	92.6100	92.3800	92.3800	-1.776%	5	215	+88.417%
2025-08-12	94.0500	94.0500	94.0500	94.0500	-5.096%	1	212	+85.072%
2025-08-11	98.2000	99.1000	98.2000	99.1000	-3.599%	290	211	+75.641%
2025-08-08	102.8000	102.8000	102.8000	102.8000	+3.891%	5	165	+69.319%
2025-08-06	103.3500	103.3500	98.9500	98.9500	-2.895%	52	165	+75.907%
2025-08-04	101.9000	101.9000	101.9000	101.9000	-2.066%	1	142	+70.815%
2025-08-01	102.1000	104.0500	102.1000	104.0500	+12.755%	4	141	+67.285%
2025-07-31	91.9400	93.9500	91.1500	92.2800	-26.675%	14	138	+88.622%
2025-07-30	125.8500	125.8500	125.8500	125.8500	+4.440%	5	128	+38.308%
2025-07-29	120.5000	120.5000	120.5000	120.5000	-3.057%	5	128	+44.448%
2025-07-15	124.5000	124.5000	124.3000	124.3000	+0.607%	6	128	+40.032%
2025-07-11	123.8500	123.8500	123.5500	123.5500	+2.065%	4	128	+40.882%
2025-07-10	121.2000	121.2000	121.0500	121.0500	+2.977%	3	128	+43.792%
2025-07-09	117.8000	117.8500	117.5500	117.5500	-5.582%	9	128	+48.073%
2025-07-07	124.5500	124.5500	124.5000	124.5000	+0.647%	4	123	+39.807%
2025-07-01	123.4500	123.7000	123.4500	123.7000	-13.114%	4	120	+40.711%
2025-06-06	142.3700	142.3700	142.3700	142.3700	-11.213%	90	120	+22.259%
2025-05-13	160.1000	160.3500	160.1000	160.3500	-29.686%	50	75	+8.550%
2025-04-28	228.0500	228.0500	228.0500	228.0500	-1.192%	10	25	-23.675%
2025-04-25	232.3000	232.3000	230.8000	230.8000	-5.274%	40	25	-24.584%
2025-04-24	243.6500	243.6500	243.6500	243.6500	+4.079%	10	31	-28.561%
2025-04-10	234.1000	234.1000	234.1000	234.1000	+18.532%	1	41	-25.647%
2025-03-20	198.0500	198.0500	197.5000	197.5000	+0.786%	2	42	-11.868%
2025-03-14	195.9600	195.9600	195.9600	195.9600	+36.748%	12	43	-11.176%
2025-02-21	143.3000	143.3000	143.3000	143.3000	-1.241%	40	49	+21.465%
2025-02-20	145.1000	145.1000	145.1000	145.1000	-4.034%	20	29	+19.959%
2025-02-03	151.2000	151.2000	151.2000	151.2000	+6.584%	2	9	+15.119%
2025-01-30	141.8600	141.8600	141.8600	141.8600	-21.276%	1	8	+22.698%
2025-01-22	180.2000	180.2000	180.2000	180.2000	-9.810%	1	8	-3.407%
2024-12-19	199.8000	199.8000	199.8000	199.8000	+4.646%	1	7	-12.883%
2024-12-03	193.5000	193.5000	190.9300	190.9300	-6.131%	2	6	-8.836%
2024-11-08	203.4000	203.4000	203.4000	203.4000	-7.170%	4	4	-14.425%
2024-10-31	219.1100	219.1100	219.1100	219.1100	+0.763%	1	2	-20.560%
2024-10-22	217.4500	217.4500	217.4500	217.4500	0.000%	1	1	-19.954%