Dark

META20270115P770
META Jan 15 2027 770.00 Put (META270115P00770000)
option OPRA

EOD

Sep 16, 2026

118.33-8.271%(-10.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	114.2700	118.3300	114.2700	118.3300	-8.271%	2	646	0.000%
2026-09-14	129.0000	129.0000	129.0000	129.0000	-1.789%	1	647	-8.271%
2026-09-11	131.3500	131.3500	131.3500	131.3500	-5.970%	1	646	-9.912%
2026-09-10	139.6900	139.6900	139.6900	139.6900	-23.771%	1	645	-15.291%
2026-09-02	183.2500	183.2500	183.2500	183.2500	-14.847%	15	645	-35.427%
2026-08-18	215.2000	215.2000	215.2000	215.2000	+4.512%	1	630	-45.014%
2026-08-17	206.4800	206.4800	205.9100	205.9100	-14.521%	2	631	-42.533%
2026-07-30	240.8900	240.8900	240.8900	240.8900	+28.475%	1	631	-50.878%
2026-07-29	187.5000	187.5000	187.5000	187.5000	+3.294%	5	630	-36.891%
2026-07-27	182.4900	182.4900	179.8400	181.5200	-0.340%	12	635	-34.812%
2026-07-23	182.1400	182.1400	182.1400	182.1400	+10.757%	1	641	-35.033%
2026-07-17	164.4500	164.4500	164.4500	164.4500	+15.810%	1	641	-28.045%
2026-07-16	142.0000	142.0000	142.0000	142.0000	-5.396%	1	641	-16.669%
2026-07-14	148.1500	150.1000	148.1500	150.1000	-9.228%	24	641	-21.166%
2026-07-01	167.7200	167.7200	165.3600	165.3600	-14.268%	2	641	-28.441%
2026-06-09	192.8800	192.8800	192.8800	192.8800	-0.088%	2	641	-38.651%
2026-06-08	193.0500	193.0500	193.0500	193.0500	+10.358%	2	643	-38.705%
2026-06-05	174.9300	174.9300	174.9300	174.9300	+7.312%	1	642	-32.356%
2026-06-04	163.0100	163.0100	163.0100	163.0100	+5.556%	1	642	-27.409%
2026-05-28	154.4300	154.4300	154.4300	154.4300	-15.381%	2	642	-23.376%
2026-05-21	182.5000	182.5000	182.5000	182.5000	+2.776%	1	642	-35.162%
2026-05-19	177.5700	177.5700	177.5700	177.5700	+39.085%	2	642	-33.361%
2026-04-17	130.9700	130.9700	127.6700	127.6700	-6.592%	2	641	-7.316%
2026-04-15	136.8900	136.8900	136.0400	136.6800	-4.739%	18	642	-13.426%
2026-04-14	142.5000	143.4800	142.5000	143.4800	-10.954%	17	647	-17.529%
2026-04-13	165.3800	165.4500	161.1300	161.1300	-26.988%	3	630	-26.562%
2026-03-31	220.6900	220.6900	220.6900	220.6900	-9.538%	14	629	-46.382%
2026-03-30	243.9600	243.9600	243.9600	243.9600	-0.016%	1	636	-51.496%
2026-03-27	244.0000	244.0000	244.0000	244.0000	+6.821%	6	637	-51.504%
2026-03-26	220.1200	229.7300	220.1200	228.4200	+25.004%	4	631	-48.196%
2026-03-23	182.7300	182.7300	182.7300	182.7300	-3.184%	1	633	-35.243%
2026-03-20	189.3000	189.3000	188.7400	188.7400	+5.400%	7	632	-37.305%
2026-03-13	179.0700	179.0700	179.0700	179.0700	+20.505%	15	632	-33.920%
2026-03-11	148.6000	148.6000	148.6000	148.6000	-0.535%	1	647	-20.370%
2026-03-03	149.4000	149.4000	149.4000	149.4000	-0.486%	1	648	-20.797%
2026-02-26	150.1300	150.1300	150.1300	150.1300	-0.543%	1	649	-21.182%
2026-02-25	150.9500	150.9500	150.9500	150.9500	+1.856%	1	647	-21.610%
2026-02-20	148.2000	148.2000	148.2000	148.2000	+5.525%	4	647	-20.155%
2026-02-05	140.8700	140.8700	140.4400	140.4400	+4.385%	7	651	-15.743%
2026-02-04	134.9000	134.9000	134.5000	134.5400	+14.065%	70	658	-12.048%
2026-02-02	117.9500	117.9500	117.9500	117.9500	+3.103%	2	632	+0.322%
2026-01-30	113.2500	114.6500	113.2500	114.4000	+7.267%	30	632	+3.435%
2026-01-29	111.7000	111.7000	106.6500	106.6500	-39.749%	214	593	+10.952%
2026-01-14	177.0100	177.0100	177.0100	177.0100	+7.966%	5	481	-33.151%
2026-01-08	163.9500	163.9500	163.9500	163.9500	+11.303%	1	486	-27.826%
2026-01-05	147.3000	147.3000	147.3000	147.3000	-0.788%	10	476	-19.667%
2026-01-02	148.4700	148.4700	148.4700	148.4700	-1.152%	1	476	-20.300%
2025-12-29	149.6500	150.2000	149.6500	150.2000	-1.444%	16	476	-21.218%
2025-12-22	152.1000	152.4000	152.1000	152.4000	+3.519%	3	461	-22.356%
2025-12-19	147.2200	147.2200	147.2200	147.2200	-1.472%	11	461	-19.624%
2025-12-18	149.4200	149.4200	149.4200	149.4200	-2.848%	1	453	-20.807%
2025-12-16	153.7500	153.8000	153.7500	153.8000	-6.556%	35	453	-23.062%
2025-12-10	164.5900	164.5900	164.5900	164.5900	+8.561%	1	427	-28.106%
2025-12-08	151.6100	151.6100	151.6100	151.6100	-12.247%	5	427	-21.951%
2025-11-03	170.7000	172.7700	170.7000	172.7700	+4.709%	31	424	-31.510%
2025-10-31	165.0000	165.0000	165.0000	165.0000	+50.410%	1	424	-28.285%
2025-10-28	111.2000	111.4000	109.7000	109.7000	+0.366%	8	423	+7.867%
2025-10-27	109.3000	109.3000	109.3000	109.3000	-7.686%	150	270	+8.262%
2025-10-24	118.4000	118.4000	118.4000	118.4000	+1.806%	10	270	-0.059%
2025-10-23	115.5500	116.3000	115.5500	116.3000	-2.759%	5	277	+1.745%
2025-10-21	119.6000	119.6000	119.6000	119.6000	-1.214%	15	272	-1.062%
2025-10-09	120.3000	121.0700	120.3000	121.0700	-11.853%	7	272	-2.263%
2025-10-06	137.3500	137.3500	137.3500	137.3500	+9.008%	8	271	-13.848%
2025-10-03	125.8600	126.0000	125.6500	126.0000	+5.263%	11	266	-6.087%
2025-09-30	119.7000	119.7000	119.7000	119.7000	+8.818%	1	265	-1.145%
2025-09-29	110.0000	110.0000	110.0000	110.0000	+4.513%	2	264	+7.573%
2025-09-23	105.7100	105.7100	104.9800	105.2500	+0.190%	8	262	+12.428%
2025-09-22	105.1000	105.1000	105.0500	105.0500	+2.288%	15	267	+12.642%
2025-09-19	97.9200	102.7000	97.9100	102.7000	+0.097%	8	268	+15.219%
2025-09-16	102.6000	102.6000	102.6000	102.6000	-1.507%	1	266	+15.331%
2025-09-15	103.1000	104.1700	103.1000	104.1700	-3.278%	2	267	+13.593%
2025-09-12	109.4000	109.4000	107.7000	107.7000	-0.232%	18	268	+9.870%
2025-09-11	108.2000	108.2000	107.9000	107.9500	+1.020%	8	268	+9.616%
2025-09-10	106.3900	106.8600	106.3900	106.8600	+3.818%	13	269	+10.734%
2025-09-09	102.9300	102.9300	102.9300	102.9300	-9.393%	1	270	+14.962%
2025-09-03	113.5500	113.6000	113.5500	113.6000	-1.346%	2	270	+4.164%
2025-09-02	115.7000	115.7000	115.1500	115.1500	+2.492%	2	269	+2.762%
2025-08-29	113.2800	113.2800	112.3500	112.3500	+2.136%	2	268	+5.323%
2025-08-19	110.0000	110.0000	110.0000	110.0000	+5.922%	1	268	+7.573%
2025-08-18	103.8500	103.8500	103.8500	103.8500	+6.132%	6	268	+13.943%
2025-08-15	97.9100	97.9100	97.8500	97.8500	-1.062%	12	268	+20.930%
2025-08-14	98.9000	98.9000	98.9000	98.9000	+2.807%	10	256	+19.646%
2025-08-13	96.2000	96.2000	96.2000	96.2000	-0.620%	10	256	+23.004%
2025-08-12	96.9400	96.9400	96.8000	96.8000	-8.420%	5	247	+22.242%
2025-08-11	103.0500	105.7000	103.0500	105.7000	-0.339%	3	244	+11.949%
2025-08-07	104.5000	106.0600	104.5000	106.0600	+1.541%	15	244	+11.569%
2025-08-06	105.9500	105.9500	104.4500	104.4500	-1.971%	5	245	+13.289%
2025-08-05	106.7000	106.7000	106.5500	106.5500	+2.847%	2	245	+11.056%
2025-08-04	103.6000	103.6000	103.6000	103.6000	+7.102%	2	244	+14.218%
2025-07-31	100.5500	100.5500	96.4000	96.7300	-26.581%	19	242	+22.330%
2025-07-30	131.7500	131.7500	131.7500	131.7500	+4.142%	10	241	-10.186%
2025-07-29	126.5100	126.5100	126.5100	126.5100	+1.819%	1	241	-6.466%
2025-07-28	120.9500	124.2500	120.9500	124.2500	-2.011%	156	241	-4.765%
2025-07-10	126.4000	127.3000	126.4000	126.8000	+2.989%	32	91	-6.680%
2025-07-09	124.6500	124.6500	122.9000	123.1200	-6.678%	21	83	-3.891%
2025-07-03	133.6500	133.6500	131.9300	131.9300	+1.837%	13	79	-10.308%
2025-06-27	129.6000	129.6000	129.5500	129.5500	-2.263%	17	79	-8.661%
2025-06-26	132.3500	132.5500	132.3500	132.5500	-3.775%	10	62	-10.728%
2025-06-24	138.1000	138.1000	137.7000	137.7500	-23.472%	11	56	-14.098%
2025-05-12	180.0000	180.0000	180.0000	180.0000	-28.685%	5	47	-34.261%
2025-04-24	253.3000	253.3000	252.4000	252.4000	-7.291%	20	47	-53.118%
2025-04-04	272.2500	272.2500	272.2500	272.2500	+27.847%	2	47	-56.536%
2025-04-01	212.9500	212.9500	212.9500	212.9500	-4.699%	25	48	-44.433%
2025-03-31	223.4500	223.4500	223.4500	223.4500	+15.747%	1	65	-47.044%
2025-03-24	193.0500	193.0500	193.0500	193.0500	+7.741%	2	64	-38.705%
2025-02-25	179.1800	179.1800	179.1800	179.1800	+20.904%	8	65	-33.960%
2025-02-20	148.2000	148.2000	148.2000	148.2000	+0.271%	20	65	-20.155%
2025-02-19	147.6500	147.8000	147.6500	147.8000	+0.784%	40	45	-19.939%
2025-02-18	141.3100	146.6500	141.3100	146.6500	+7.397%	8	28	-19.311%
2025-02-14	136.4000	136.5500	136.4000	136.5500	-1.685%	4	32	-13.343%
2025-02-12	138.8900	138.8900	138.8900	138.8900	-2.840%	1	32	-14.803%
2025-02-07	142.9500	142.9500	142.9500	142.9500	-4.112%	2	31	-17.223%
2025-02-05	149.7000	149.8000	148.7500	149.0800	+0.479%	35	30	-20.627%
2025-01-30	148.3700	148.3700	148.3700	148.3700	-16.260%	8	6	-20.247%
2025-01-24	177.1800	177.1800	177.1800	177.1800	-26.021%	10	6	-33.215%
2024-09-24	239.5000	239.5000	239.5000	239.5000	0.000%	2	1	-50.593%