Dark

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

EOD

Jul 23, 2026

182.14+10.757%(+17.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	182.1400	182.1400	182.1400	182.1400	+10.757%	1	641	0.000%
2026-07-17	164.4500	164.4500	164.4500	164.4500	+15.810%	1	641	+10.757%
2026-07-16	142.0000	142.0000	142.0000	142.0000	-5.396%	1	641	+28.268%
2026-07-14	148.1500	150.1000	148.1500	150.1000	-9.228%	24	641	+21.346%
2026-07-01	167.7200	167.7200	165.3600	165.3600	-14.268%	2	641	+10.148%
2026-06-09	192.8800	192.8800	192.8800	192.8800	-0.088%	2	641	-5.568%
2026-06-08	193.0500	193.0500	193.0500	193.0500	+10.358%	2	643	-5.651%
2026-06-05	174.9300	174.9300	174.9300	174.9300	+7.312%	1	642	+4.122%
2026-06-04	163.0100	163.0100	163.0100	163.0100	+5.556%	1	642	+11.735%
2026-05-28	154.4300	154.4300	154.4300	154.4300	-15.381%	2	642	+17.943%
2026-05-21	182.5000	182.5000	182.5000	182.5000	+2.776%	1	642	-0.197%
2026-05-19	177.5700	177.5700	177.5700	177.5700	+39.085%	2	642	+2.574%
2026-04-17	130.9700	130.9700	127.6700	127.6700	-6.592%	2	641	+42.665%
2026-04-15	136.8900	136.8900	136.0400	136.6800	-4.739%	18	642	+33.260%
2026-04-14	142.5000	143.4800	142.5000	143.4800	-10.954%	17	647	+26.945%
2026-04-13	165.3800	165.4500	161.1300	161.1300	-26.988%	3	630	+13.039%
2026-03-31	220.6900	220.6900	220.6900	220.6900	-9.538%	14	629	-17.468%
2026-03-30	243.9600	243.9600	243.9600	243.9600	-0.016%	1	636	-25.340%
2026-03-27	244.0000	244.0000	244.0000	244.0000	+6.821%	6	637	-25.352%
2026-03-26	220.1200	229.7300	220.1200	228.4200	+25.004%	4	631	-20.261%
2026-03-23	182.7300	182.7300	182.7300	182.7300	-3.184%	1	633	-0.323%
2026-03-20	189.3000	189.3000	188.7400	188.7400	+5.400%	7	632	-3.497%
2026-03-13	179.0700	179.0700	179.0700	179.0700	+20.505%	15	632	+1.714%
2026-03-11	148.6000	148.6000	148.6000	148.6000	-0.535%	1	647	+22.571%
2026-03-03	149.4000	149.4000	149.4000	149.4000	-0.486%	1	648	+21.914%
2026-02-26	150.1300	150.1300	150.1300	150.1300	-0.543%	1	649	+21.322%
2026-02-25	150.9500	150.9500	150.9500	150.9500	+1.856%	1	647	+20.662%
2026-02-20	148.2000	148.2000	148.2000	148.2000	+5.525%	4	647	+22.901%
2026-02-05	140.8700	140.8700	140.4400	140.4400	+4.385%	7	651	+29.692%
2026-02-04	134.9000	134.9000	134.5000	134.5400	+14.065%	70	658	+35.380%
2026-02-02	117.9500	117.9500	117.9500	117.9500	+3.103%	2	632	+54.421%
2026-01-30	113.2500	114.6500	113.2500	114.4000	+7.267%	30	632	+59.213%
2026-01-29	111.7000	111.7000	106.6500	106.6500	-39.749%	214	593	+70.783%
2026-01-14	177.0100	177.0100	177.0100	177.0100	+7.966%	5	481	+2.898%
2026-01-08	163.9500	163.9500	163.9500	163.9500	+11.303%	1	486	+11.095%
2026-01-05	147.3000	147.3000	147.3000	147.3000	-0.788%	10	476	+23.652%
2026-01-02	148.4700	148.4700	148.4700	148.4700	-1.152%	1	476	+22.678%
2025-12-29	149.6500	150.2000	149.6500	150.2000	-1.444%	16	476	+21.265%
2025-12-22	152.1000	152.4000	152.1000	152.4000	+3.519%	3	461	+19.514%
2025-12-19	147.2200	147.2200	147.2200	147.2200	-1.472%	11	461	+23.720%
2025-12-18	149.4200	149.4200	149.4200	149.4200	-2.848%	1	453	+21.898%
2025-12-16	153.7500	153.8000	153.7500	153.8000	-6.556%	35	453	+18.427%
2025-12-10	164.5900	164.5900	164.5900	164.5900	+8.561%	1	427	+10.663%
2025-12-08	151.6100	151.6100	151.6100	151.6100	-12.247%	5	427	+20.137%
2025-11-03	170.7000	172.7700	170.7000	172.7700	+4.709%	31	424	+5.423%
2025-10-31	165.0000	165.0000	165.0000	165.0000	+50.410%	1	424	+10.388%
2025-10-28	111.2000	111.4000	109.7000	109.7000	+0.366%	8	423	+66.035%
2025-10-27	109.3000	109.3000	109.3000	109.3000	-7.686%	150	270	+66.642%
2025-10-24	118.4000	118.4000	118.4000	118.4000	+1.806%	10	270	+53.834%
2025-10-23	115.5500	116.3000	115.5500	116.3000	-2.759%	5	277	+56.612%
2025-10-21	119.6000	119.6000	119.6000	119.6000	-1.214%	15	272	+52.291%
2025-10-09	120.3000	121.0700	120.3000	121.0700	-11.853%	7	272	+50.442%
2025-10-06	137.3500	137.3500	137.3500	137.3500	+9.008%	8	271	+32.610%
2025-10-03	125.8600	126.0000	125.6500	126.0000	+5.263%	11	266	+44.556%
2025-09-30	119.7000	119.7000	119.7000	119.7000	+8.818%	1	265	+52.164%
2025-09-29	110.0000	110.0000	110.0000	110.0000	+4.513%	2	264	+65.582%
2025-09-23	105.7100	105.7100	104.9800	105.2500	+0.190%	8	262	+73.055%
2025-09-22	105.1000	105.1000	105.0500	105.0500	+2.288%	15	267	+73.384%
2025-09-19	97.9200	102.7000	97.9100	102.7000	+0.097%	8	268	+77.352%
2025-09-16	102.6000	102.6000	102.6000	102.6000	-1.507%	1	266	+77.524%
2025-09-15	103.1000	104.1700	103.1000	104.1700	-3.278%	2	267	+74.849%
2025-09-12	109.4000	109.4000	107.7000	107.7000	-0.232%	18	268	+69.118%
2025-09-11	108.2000	108.2000	107.9000	107.9500	+1.020%	8	268	+68.726%
2025-09-10	106.3900	106.8600	106.3900	106.8600	+3.818%	13	269	+70.447%
2025-09-09	102.9300	102.9300	102.9300	102.9300	-9.393%	1	270	+76.955%
2025-09-03	113.5500	113.6000	113.5500	113.6000	-1.346%	2	270	+60.335%
2025-09-02	115.7000	115.7000	115.1500	115.1500	+2.492%	2	269	+58.176%
2025-08-29	113.2800	113.2800	112.3500	112.3500	+2.136%	2	268	+62.118%
2025-08-19	110.0000	110.0000	110.0000	110.0000	+5.922%	1	268	+65.582%
2025-08-18	103.8500	103.8500	103.8500	103.8500	+6.132%	6	268	+75.388%
2025-08-15	97.9100	97.9100	97.8500	97.8500	-1.062%	12	268	+86.142%
2025-08-14	98.9000	98.9000	98.9000	98.9000	+2.807%	10	256	+84.166%
2025-08-13	96.2000	96.2000	96.2000	96.2000	-0.620%	10	256	+89.335%
2025-08-12	96.9400	96.9400	96.8000	96.8000	-8.420%	5	247	+88.161%
2025-08-11	103.0500	105.7000	103.0500	105.7000	-0.339%	3	244	+72.318%
2025-08-07	104.5000	106.0600	104.5000	106.0600	+1.541%	15	244	+71.733%
2025-08-06	105.9500	105.9500	104.4500	104.4500	-1.971%	5	245	+74.380%
2025-08-05	106.7000	106.7000	106.5500	106.5500	+2.847%	2	245	+70.943%
2025-08-04	103.6000	103.6000	103.6000	103.6000	+7.102%	2	244	+75.811%
2025-07-31	100.5500	100.5500	96.4000	96.7300	-26.581%	19	242	+88.297%
2025-07-30	131.7500	131.7500	131.7500	131.7500	+4.142%	10	241	+38.247%
2025-07-29	126.5100	126.5100	126.5100	126.5100	+1.819%	1	241	+43.973%
2025-07-28	120.9500	124.2500	120.9500	124.2500	-2.011%	156	241	+46.592%
2025-07-10	126.4000	127.3000	126.4000	126.8000	+2.989%	32	91	+43.644%
2025-07-09	124.6500	124.6500	122.9000	123.1200	-6.678%	21	83	+47.937%
2025-07-03	133.6500	133.6500	131.9300	131.9300	+1.837%	13	79	+38.058%
2025-06-27	129.6000	129.6000	129.5500	129.5500	-2.263%	17	79	+40.594%
2025-06-26	132.3500	132.5500	132.3500	132.5500	-3.775%	10	62	+37.412%
2025-06-24	138.1000	138.1000	137.7000	137.7500	-23.472%	11	56	+32.225%
2025-05-12	180.0000	180.0000	180.0000	180.0000	-28.685%	5	47	+1.189%
2025-04-24	253.3000	253.3000	252.4000	252.4000	-7.291%	20	47	-27.837%
2025-04-04	272.2500	272.2500	272.2500	272.2500	+27.847%	2	47	-33.098%
2025-04-01	212.9500	212.9500	212.9500	212.9500	-4.699%	25	48	-14.468%
2025-03-31	223.4500	223.4500	223.4500	223.4500	+15.747%	1	65	-18.487%
2025-03-24	193.0500	193.0500	193.0500	193.0500	+7.741%	2	64	-5.651%
2025-02-25	179.1800	179.1800	179.1800	179.1800	+20.904%	8	65	+1.652%
2025-02-20	148.2000	148.2000	148.2000	148.2000	+0.271%	20	65	+22.901%
2025-02-19	147.6500	147.8000	147.6500	147.8000	+0.784%	40	45	+23.234%
2025-02-18	141.3100	146.6500	141.3100	146.6500	+7.397%	8	28	+24.200%
2025-02-14	136.4000	136.5500	136.4000	136.5500	-1.685%	4	32	+33.387%
2025-02-12	138.8900	138.8900	138.8900	138.8900	-2.840%	1	32	+31.140%
2025-02-07	142.9500	142.9500	142.9500	142.9500	-4.112%	2	31	+27.415%
2025-02-05	149.7000	149.8000	148.7500	149.0800	+0.479%	35	30	+22.176%
2025-01-30	148.3700	148.3700	148.3700	148.3700	-16.260%	8	6	+22.761%
2025-01-24	177.1800	177.1800	177.1800	177.1800	-26.021%	10	6	+2.799%
2024-09-24	239.5000	239.5000	239.5000	239.5000	0.000%	2	1	-23.950%