Dark

META20270115P790
META Jan 15 2027 790.00 Put (META270115P00790000)
option OPRA

EOD

Sep 16, 2026

132.00-5.916%(-8.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	132.5000	132.5000	132.0000	132.0000	-5.916%	2	232	0.000%
2026-09-15	136.0000	140.3000	136.0000	140.3000	-7.958%	2	232	-5.916%
2026-09-11	153.6500	153.6500	152.4300	152.4300	+0.296%	2	232	-13.403%
2026-09-09	154.7900	154.7900	151.9800	151.9800	-16.951%	4	234	-13.146%
2026-09-04	183.0000	183.0000	183.0000	183.0000	-23.702%	2	238	-27.869%
2026-08-18	242.0000	242.0000	239.8500	239.8500	+17.143%	6	238	-44.966%
2026-07-29	207.3000	207.3000	204.7500	204.7500	+2.298%	25	242	-35.531%
2026-07-27	200.1500	200.1500	200.1500	200.1500	+0.897%	1	267	-34.049%
2026-07-24	198.3700	198.3700	198.3700	198.3700	+19.630%	5	268	-33.458%
2026-07-14	162.9000	165.8200	162.9000	165.8200	+0.864%	28	263	-20.396%
2026-07-13	164.1500	164.4000	164.1500	164.4000	+2.443%	24	261	-19.708%
2026-07-10	160.2300	160.4800	160.2300	160.4800	-32.101%	2	255	-17.747%
2026-06-30	235.7500	236.3500	235.7500	236.3500	+2.502%	6	256	-44.151%
2026-06-23	230.5800	230.5800	230.5800	230.5800	+20.188%	1	256	-42.753%
2026-05-22	190.9200	191.8500	190.9200	191.8500	-1.093%	8	257	-31.196%
2026-05-20	193.9700	193.9700	193.9700	193.9700	+2.467%	8	257	-31.948%
2026-05-08	189.3000	189.3000	189.3000	189.3000	-3.948%	2	257	-30.269%
2026-05-05	192.4400	197.0800	192.4400	197.0800	+3.102%	3	259	-33.022%
2026-05-01	191.1500	191.1500	191.1500	191.1500	+32.449%	1	258	-30.944%
2026-04-17	144.3200	144.3200	144.3200	144.3200	-3.748%	2	258	-8.537%
2026-04-16	149.9400	149.9400	149.9400	149.9400	-0.405%	1	256	-11.965%
2026-04-15	151.0100	151.1000	149.6600	150.5500	-4.090%	13	257	-12.321%
2026-04-14	156.8800	158.4000	156.8800	156.9700	-11.201%	13	262	-15.907%
2026-04-13	180.0900	180.3300	176.7700	176.7700	-2.023%	7	254	-25.327%
2026-04-10	180.9900	180.9900	180.4200	180.4200	+1.926%	2	258	-26.837%
2026-04-09	177.0100	177.0100	177.0100	177.0100	+9.151%	1	259	-25.428%
2026-02-06	162.1700	162.1700	162.1700	162.1700	+36.564%	1	258	-18.604%
2026-01-29	128.9500	128.9500	118.7500	118.7500	-28.334%	53	258	+11.158%
2026-01-23	165.7000	165.7000	165.7000	165.7000	-11.461%	1	250	-20.338%
2026-01-15	187.1500	187.1500	187.1500	187.1500	-2.769%	5	249	-29.468%
2026-01-14	192.4800	192.4800	192.4800	192.4800	+13.961%	5	249	-31.421%
2026-01-09	168.9000	168.9000	168.9000	168.9000	+5.194%	5	244	-21.847%
2025-12-26	160.5600	160.5600	160.5600	160.5600	+0.557%	3	244	-17.788%
2025-12-24	160.7200	160.7200	159.6700	159.6700	-3.260%	8	233	-17.329%
2025-12-22	166.6000	166.7500	165.0500	165.0500	-1.989%	7	233	-20.024%
2025-12-04	168.4000	168.4000	168.4000	168.4000	-23.973%	10	235	-21.615%
2025-11-18	220.1000	221.7000	220.1000	221.5000	+14.767%	8	245	-40.406%
2025-11-04	193.0000	193.0000	193.0000	193.0000	+4.353%	1	239	-31.606%
2025-11-03	184.9500	184.9500	184.9500	184.9500	+51.288%	1	238	-28.629%
2025-10-28	122.1000	122.2500	122.1000	122.2500	+2.817%	13	238	+7.975%
2025-10-27	118.9000	118.9000	118.9000	118.9000	-6.782%	1	237	+11.018%
2025-10-23	127.5500	127.5500	127.5500	127.5500	-4.004%	3	237	+3.489%
2025-10-22	130.9600	133.7600	130.9600	132.8700	+1.949%	3	237	-0.655%
2025-10-21	130.3300	130.3300	130.3300	130.3300	-8.373%	2	236	+1.281%
2025-10-17	141.6800	142.2400	141.6800	142.2400	-2.542%	102	238	-7.199%
2025-10-14	145.9500	145.9500	145.9500	145.9500	+2.927%	5	249	-9.558%
2025-10-13	141.8000	141.8000	141.8000	141.8000	-2.877%	15	254	-6.911%
2025-10-10	146.0000	146.0000	146.0000	146.0000	+10.481%	15	269	-9.589%
2025-10-09	132.1500	132.1500	132.1500	132.1500	-3.856%	2	269	-0.114%
2025-10-03	137.3500	137.4500	137.3500	137.4500	+3.106%	2	269	-3.965%
2025-10-02	133.3100	133.3100	133.3100	133.3100	+9.630%	2	269	-0.983%
2025-09-29	121.6000	121.6000	121.6000	121.6000	+9.254%	1	268	+8.553%
2025-09-22	111.3000	111.3000	111.3000	111.3000	-1.852%	1	267	+18.598%
2025-09-19	112.9500	113.4000	112.9500	113.4000	+5.097%	2	267	+16.402%
2025-09-18	106.6300	109.3800	106.6300	107.9000	-7.596%	10	267	+22.335%
2025-09-15	116.7700	116.7700	116.7700	116.7700	-2.285%	1	259	+13.043%
2025-09-12	119.5000	119.5000	119.5000	119.5000	+1.228%	10	258	+10.460%
2025-09-11	118.0500	118.0500	118.0500	118.0500	-0.548%	5	248	+11.817%
2025-09-10	118.7000	118.7000	118.7000	118.7000	+3.713%	15	243	+11.205%
2025-09-09	114.4500	114.4500	114.4500	114.4500	-0.995%	1	228	+15.334%
2025-09-08	115.6000	115.6000	115.6000	115.6000	-2.939%	15	228	+14.187%
2025-08-28	119.1000	119.1000	119.1000	119.1000	+0.761%	5	225	+10.831%
2025-08-25	118.5500	118.5500	118.2000	118.2000	-3.707%	3	220	+11.675%
2025-08-20	125.2500	125.5600	122.6000	122.7500	+0.904%	97	220	+7.536%
2025-08-19	121.7500	121.7500	121.6500	121.6500	+3.382%	3	126	+8.508%
2025-08-18	117.6700	117.6700	117.6700	117.6700	+9.542%	1	125	+12.178%
2025-08-15	108.7000	108.7000	104.8200	107.4200	+1.311%	45	125	+22.882%
2025-08-13	106.0300	106.0300	106.0300	106.0300	-1.266%	1	86	+24.493%
2025-08-12	108.0800	109.6400	106.7500	107.3900	-4.669%	9	85	+22.916%
2025-08-04	112.6500	112.6500	112.6500	112.6500	+5.884%	30	79	+17.177%
2025-07-31	107.8800	108.4000	106.3900	106.3900	-24.385%	55	50	+24.072%
2025-07-21	140.7000	140.7000	140.7000	140.7000	-2.122%	1	92	-6.183%
2025-06-26	143.7500	143.7500	143.7500	143.7500	-7.390%	25	91	-8.174%
2025-06-17	155.2200	155.2200	155.2200	155.2200	-19.471%	25	116	-14.959%
2025-05-22	192.7500	192.7500	192.7500	192.7500	-24.692%	60	91	-31.518%
2025-04-10	255.9500	255.9500	255.9500	255.9500	+10.873%	25	111	-48.427%
2025-04-01	230.8500	230.8500	230.8500	230.8500	+14.282%	1	90	-42.820%
2025-03-04	202.0000	202.0000	202.0000	202.0000	+6.873%	4	90	-34.653%
2025-02-25	189.0100	189.0100	189.0100	189.0100	+7.637%	4	86	-30.162%
2025-02-24	175.6000	175.6000	175.6000	175.6000	+8.295%	3	86	-24.829%
2025-02-19	161.8000	162.1500	161.7000	162.1500	+5.518%	60	83	-18.594%
2025-02-18	153.9500	154.0000	153.3500	153.6700	0.000%	46	23	-14.102%