Dark

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

EOD

Sep 17, 2026

108.97+1.718%(+1.84)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	108.9700	108.9700	108.9700	108.9700	+1.718%	4	547	0.000%
2026-09-16	107.1300	107.1300	107.1300	107.1300	-5.612%	1	547	+1.718%
2026-09-15	113.5000	113.5000	113.5000	113.5000	-12.220%	1	548	-3.991%
2026-09-09	133.0900	133.0900	129.3000	129.3000	-35.656%	3	549	-15.723%
2026-08-25	200.9500	200.9500	200.9500	200.9500	-2.214%	1	551	-45.773%
2026-08-24	205.5000	205.5000	205.5000	205.5000	+3.683%	3	551	-46.973%
2026-08-17	197.5700	198.2000	197.5700	198.2000	+10.442%	2	551	-45.020%
2026-08-13	179.4600	179.4600	179.4600	179.4600	+7.236%	1	549	-39.279%
2026-08-11	163.7000	167.3500	163.7000	167.3500	-0.653%	36	548	-34.885%
2026-08-10	176.2000	176.2000	168.4500	168.4500	-4.696%	2	578	-35.310%
2026-08-03	176.7500	176.7500	176.7500	176.7500	-17.680%	33	579	-38.348%
2026-07-31	214.7100	214.7100	214.7100	214.7100	-6.546%	1	546	-49.248%
2026-07-30	231.0500	231.0500	229.7500	229.7500	+28.388%	7	547	-52.570%
2026-07-29	178.9500	178.9500	178.9500	178.9500	-0.528%	5	553	-39.106%
2026-07-27	172.6700	179.9000	172.6700	179.9000	+2.712%	8	553	-39.427%
2026-07-24	175.1500	175.1500	175.1500	175.1500	+0.626%	10	559	-37.785%
2026-07-23	174.0600	174.0600	174.0600	174.0600	+14.740%	15	569	-37.395%
2026-07-22	151.7000	151.7000	151.7000	151.7000	+14.017%	1	570	-28.167%
2026-07-15	133.0500	133.0500	133.0500	133.0500	-5.725%	30	570	-18.098%
2026-07-14	141.0000	141.1300	141.0000	141.1300	+1.110%	14	570	-22.788%
2026-07-10	138.1400	139.5800	138.1400	139.5800	-19.699%	4	577	-21.930%
2026-07-08	173.8200	173.8200	173.8200	173.8200	+7.111%	1	580	-37.309%
2026-07-07	166.9000	166.9000	162.2800	162.2800	-13.414%	6	581	-32.851%
2026-07-02	187.4200	187.4200	187.4200	187.4200	+14.953%	4	579	-41.858%
2026-07-01	159.6000	163.0400	159.6000	163.0400	-19.467%	2	579	-33.164%
2026-06-29	202.4500	202.4500	202.4500	202.4500	-5.131%	1	580	-46.174%
2026-06-26	213.4000	213.4000	213.4000	213.4000	+11.798%	1	581	-48.936%
2026-06-08	190.9900	190.9900	190.8800	190.8800	+23.827%	10	581	-42.912%
2026-05-27	153.6000	154.1500	151.9100	154.1500	-8.641%	10	573	-29.309%
2026-05-20	170.1700	170.1700	168.7300	168.7300	-1.592%	6	575	-35.418%
2026-05-05	171.4600	171.4600	171.4600	171.4600	+31.994%	1	572	-36.446%
2026-04-29	129.9000	129.9000	129.9000	129.9000	-0.077%	1	571	-16.112%
2026-04-24	130.0000	130.0000	130.0000	130.0000	+5.725%	1	572	-16.177%
2026-04-17	124.3700	124.3700	122.9600	122.9600	-4.734%	3	571	-11.378%
2026-04-16	129.1000	129.1000	129.0700	129.0700	-0.347%	2	574	-15.573%
2026-04-15	130.6500	130.6500	129.5200	129.5200	-5.051%	20	574	-15.866%
2026-04-14	143.0700	143.0700	135.8300	136.4100	-10.457%	23	579	-20.116%
2026-04-13	153.6300	153.6300	152.3400	152.3400	-2.968%	3	580	-28.469%
2026-04-10	157.0000	157.0000	157.0000	157.0000	-0.412%	1	579	-30.592%
2026-04-09	162.5200	162.5200	157.6500	157.6500	-4.106%	5	579	-30.879%
2026-04-08	178.2000	178.3500	164.4000	164.4000	-25.130%	4	577	-33.717%
2026-03-26	200.7000	219.5800	200.7000	219.5800	+25.596%	5	575	-50.373%
2026-03-23	174.8300	174.8300	174.8300	174.8300	+2.690%	1	580	-37.671%
2026-03-13	170.2500	170.2500	170.2500	170.2500	+26.863%	1	580	-35.994%
2026-03-04	134.2000	134.2000	134.1300	134.2000	-5.293%	9	592	-18.800%
2026-03-03	152.4000	152.4000	141.7000	141.7000	-1.075%	51	598	-23.098%
2026-02-26	143.2400	143.2400	143.2400	143.2400	-0.459%	1	598	-23.925%
2026-02-25	143.9000	143.9000	143.9000	143.9000	-3.267%	1	598	-24.274%
2026-02-20	148.7600	148.7600	148.7600	148.7600	-0.714%	1	598	-26.748%
2026-02-19	149.8300	149.8300	149.8300	149.8300	-4.567%	1	597	-27.271%
2026-02-17	157.0000	157.0000	157.0000	157.0000	+6.817%	10	598	-30.592%
2026-02-12	146.8000	146.9800	146.8000	146.9800	+10.205%	7	599	-25.861%
2026-02-10	133.2000	133.3700	133.2000	133.3700	-6.044%	9	601	-18.295%
2026-02-06	141.9500	141.9500	141.9500	141.9500	+18.638%	1	594	-23.234%
2026-02-03	119.6500	119.6500	119.6500	119.6500	+10.941%	2	594	-8.926%
2026-01-30	106.8000	107.8500	106.7900	107.8500	+5.995%	15	596	+1.038%
2026-01-29	109.5000	110.6000	101.3000	101.7500	-26.651%	76	583	+7.096%
2026-01-28	138.7200	138.7200	138.7200	138.7200	-0.273%	15	542	-21.446%
2026-01-26	139.1000	139.1000	139.1000	139.1000	-22.064%	10	527	-21.661%
2026-01-20	178.4800	178.4800	178.4800	178.4800	+9.773%	2	517	-38.946%
2026-01-13	162.5900	162.5900	162.5900	162.5900	+12.286%	6	515	-32.979%
2025-12-22	145.9000	145.9000	144.2000	144.8000	-4.555%	14	521	-24.744%
2025-12-09	151.7100	151.7100	151.7100	151.7100	-11.889%	73	531	-28.172%
2025-11-11	172.1800	172.1800	172.1800	172.1800	-3.670%	1	477	-36.712%
2025-11-07	178.7400	178.7400	178.7400	178.7400	+6.545%	1	476	-39.034%
2025-11-05	167.7600	167.7600	167.7600	167.7600	+2.418%	1	476	-35.044%
2025-11-03	161.8000	163.8000	161.8000	163.8000	+5.575%	2	475	-33.474%
2025-10-30	148.0800	155.1500	148.0800	155.1500	+46.230%	3	475	-29.765%
2025-10-28	106.0500	106.1000	106.0500	106.1000	-3.851%	2	474	+2.705%
2025-10-23	110.4000	110.4000	110.3500	110.3500	-3.032%	2	472	-1.251%
2025-10-21	113.8000	113.8000	113.8000	113.8000	-0.957%	3	470	-4.244%
2025-10-20	114.9000	114.9000	114.9000	114.9000	-7.428%	3	467	-5.161%
2025-10-17	124.1200	124.1200	124.1200	124.1200	-3.559%	1	464	-12.206%
2025-10-16	128.7000	128.7000	128.7000	128.7000	+6.513%	1	464	-15.330%
2025-10-15	120.8300	120.8300	120.8300	120.8300	+0.441%	1	464	-9.815%
2025-10-08	120.3000	120.3000	120.3000	120.3000	-5.276%	3	464	-9.418%
2025-10-06	127.0000	127.0000	127.0000	127.0000	+7.627%	2	467	-14.197%
2025-10-02	117.8900	118.0000	117.8700	118.0000	-0.932%	253	467	-7.653%
2025-10-01	119.1100	119.1100	119.1100	119.1100	+11.328%	1	519	-8.513%
2025-09-29	106.2000	107.0800	106.2000	106.9900	-0.521%	96	518	+1.851%
2025-09-25	107.5500	107.5500	107.5500	107.5500	+3.413%	2	574	+1.320%
2025-09-23	104.0000	104.0000	104.0000	104.0000	+5.637%	1	574	+4.779%
2025-09-22	95.6000	98.8500	95.6000	98.4500	-0.505%	5	573	+10.686%
2025-09-16	98.9500	98.9500	98.9500	98.9500	-0.352%	2	571	+10.126%
2025-09-15	99.3000	99.3000	99.3000	99.3000	-3.639%	5	571	+9.738%
2025-09-11	103.0500	103.0500	103.0500	103.0500	+1.868%	2	571	+5.745%
2025-09-10	101.1600	101.1600	101.1600	101.1600	+1.211%	1	571	+7.720%
2025-09-09	99.9500	99.9500	99.9500	99.9500	+1.907%	1	571	+9.025%
2025-09-08	98.0800	98.0800	98.0800	98.0800	-4.452%	1	571	+11.103%
2025-09-05	101.8400	102.6500	100.0000	102.6500	-8.837%	4	571	+6.157%
2025-09-02	112.6000	112.6000	112.6000	112.6000	+4.764%	1	571	-3.224%
2025-08-27	107.4800	107.4800	107.4800	107.4800	+2.265%	1	571	+1.386%
2025-08-22	103.7500	105.1000	103.7500	105.1000	-5.824%	2	571	+3.682%
2025-08-21	111.8000	111.8000	111.6000	111.6000	+4.690%	50	571	-2.357%
2025-08-20	109.4900	109.4900	106.6000	106.6000	+15.393%	309	524	+2.223%
2025-08-15	92.6100	92.6100	92.3800	92.3800	-1.776%	5	215	+17.958%
2025-08-12	94.0500	94.0500	94.0500	94.0500	-5.096%	1	212	+15.864%
2025-08-11	98.2000	99.1000	98.2000	99.1000	-3.599%	290	211	+9.960%
2025-08-08	102.8000	102.8000	102.8000	102.8000	+3.891%	5	165	+6.002%
2025-08-06	103.3500	103.3500	98.9500	98.9500	-2.895%	52	165	+10.126%
2025-08-04	101.9000	101.9000	101.9000	101.9000	-2.066%	1	142	+6.938%
2025-08-01	102.1000	104.0500	102.1000	104.0500	+12.755%	4	141	+4.728%
2025-07-31	91.9400	93.9500	91.1500	92.2800	-26.675%	14	138	+18.086%
2025-07-30	125.8500	125.8500	125.8500	125.8500	+4.440%	5	128	-13.413%
2025-07-29	120.5000	120.5000	120.5000	120.5000	-3.057%	5	128	-9.568%
2025-07-15	124.5000	124.5000	124.3000	124.3000	+0.607%	6	128	-12.333%
2025-07-11	123.8500	123.8500	123.5500	123.5500	+2.065%	4	128	-11.801%
2025-07-10	121.2000	121.2000	121.0500	121.0500	+2.977%	3	128	-9.979%
2025-07-09	117.8000	117.8500	117.5500	117.5500	-5.582%	9	128	-7.299%
2025-07-07	124.5500	124.5500	124.5000	124.5000	+0.647%	4	123	-12.474%
2025-07-01	123.4500	123.7000	123.4500	123.7000	-13.114%	4	120	-11.908%
2025-06-06	142.3700	142.3700	142.3700	142.3700	-11.213%	90	120	-23.460%
2025-05-13	160.1000	160.3500	160.1000	160.3500	-29.686%	50	75	-32.042%
2025-04-28	228.0500	228.0500	228.0500	228.0500	-1.192%	10	25	-52.217%
2025-04-25	232.3000	232.3000	230.8000	230.8000	-5.274%	40	25	-52.786%
2025-04-24	243.6500	243.6500	243.6500	243.6500	+4.079%	10	31	-55.276%
2025-04-10	234.1000	234.1000	234.1000	234.1000	+18.532%	1	41	-53.452%
2025-03-20	198.0500	198.0500	197.5000	197.5000	+0.786%	2	42	-44.825%
2025-03-14	195.9600	195.9600	195.9600	195.9600	+36.748%	12	43	-44.392%
2025-02-21	143.3000	143.3000	143.3000	143.3000	-1.241%	40	49	-23.957%
2025-02-20	145.1000	145.1000	145.1000	145.1000	-4.034%	20	29	-24.900%
2025-02-03	151.2000	151.2000	151.2000	151.2000	+6.584%	2	9	-27.930%
2025-01-30	141.8600	141.8600	141.8600	141.8600	-21.276%	1	8	-23.185%
2025-01-22	180.2000	180.2000	180.2000	180.2000	-9.810%	1	8	-39.528%
2024-12-19	199.8000	199.8000	199.8000	199.8000	+4.646%	1	7	-45.460%
2024-12-03	193.5000	193.5000	190.9300	190.9300	-6.131%	2	6	-42.927%
2024-11-08	203.4000	203.4000	203.4000	203.4000	-7.170%	4	4	-46.426%
2024-10-31	219.1100	219.1100	219.1100	219.1100	+0.763%	1	2	-50.267%
2024-10-22	217.4500	217.4500	217.4500	217.4500	0.000%	1	1	-49.887%