Dark

META20270115P800
META Jan 15 2027 800.00 Put (META270115P00800000)
option OPRA

EOD

Sep 17, 2026

139.88-0.086%(-0.12)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	139.8800	139.8800	139.8800	139.8800	-0.086%	5	488	0.000%
2026-09-16	140.2600	140.2600	139.5000	140.0000	-4.339%	5	488	-0.086%
2026-09-15	145.0000	146.3500	144.0000	146.3500	-1.779%	27	489	-4.421%
2026-09-14	150.4200	150.4200	149.0000	149.0000	-7.740%	10	489	-6.121%
2026-09-10	163.3500	163.3500	161.5000	161.5000	+0.736%	2	487	-13.387%
2026-09-09	163.0500	163.0500	160.3200	160.3200	-13.602%	2	486	-12.750%
2026-09-08	189.0000	189.0000	185.5600	185.5600	-26.598%	4	487	-24.617%
2026-08-24	252.8000	252.8000	252.8000	252.8000	-0.668%	2	487	-44.668%
2026-08-20	254.5000	254.5000	254.5000	254.5000	+13.692%	1	485	-45.037%
2026-08-17	218.0800	223.9000	218.0800	223.8500	+5.799%	20	485	-37.512%
2026-08-14	211.5800	211.5800	211.5800	211.5800	+0.237%	6	472	-33.888%
2026-08-13	210.4700	211.0800	210.4700	211.0800	-1.249%	12	466	-33.731%
2026-08-07	213.7500	213.7500	213.7500	213.7500	-3.599%	1	465	-34.559%
2026-08-04	222.2700	222.2700	221.7300	221.7300	+2.891%	2	464	-36.914%
2026-08-03	215.5000	215.5000	215.5000	215.5000	-17.745%	1	463	-35.090%
2026-07-30	268.4000	268.4500	261.9900	261.9900	+28.351%	73	462	-46.609%
2026-07-23	204.1200	204.1200	204.1200	204.1200	+20.996%	10	531	-31.472%
2026-07-16	164.1400	170.3000	164.1400	168.7000	+2.566%	9	531	-17.084%
2026-07-15	164.8800	164.8800	164.4800	164.4800	-5.095%	3	532	-14.956%
2026-07-14	172.5900	173.3100	170.5700	173.3100	+2.447%	6	534	-19.289%
2026-07-10	168.1000	169.1700	163.5000	169.1700	-23.452%	43	537	-17.314%
2026-07-09	227.5000	227.5000	221.0000	221.0000	+12.154%	2	532	-36.706%
2026-07-01	195.3500	197.0500	195.3500	197.0500	-19.807%	30	531	-29.013%
2026-06-30	245.0500	245.7200	245.0500	245.7200	+2.256%	6	531	-43.073%
2026-06-24	241.8100	242.0000	237.2000	240.3000	-0.645%	12	531	-41.789%
2026-06-22	242.2000	242.2000	241.8600	241.8600	+2.954%	21	530	-42.165%
2026-06-17	232.7500	234.9200	232.7500	234.9200	+11.389%	12	539	-40.456%
2026-06-15	216.1500	217.6100	209.0000	210.9000	-11.717%	24	539	-33.675%
2026-06-12	242.0000	242.0000	235.0000	238.8900	-0.896%	15	521	-41.446%
2026-06-11	241.0500	241.0500	241.0500	241.0500	+5.724%	1	524	-41.971%
2026-06-10	230.0000	230.0000	228.0000	228.0000	+7.042%	2	523	-38.649%
2026-06-09	213.0000	213.0000	213.0000	213.0000	-3.511%	5	523	-34.329%
2026-06-08	218.2300	220.7500	218.2300	220.7500	+2.674%	6	528	-36.634%
2026-06-05	202.9000	223.7900	202.9000	215.0000	+18.883%	26	532	-34.940%
2026-06-04	180.8500	180.8500	180.8500	180.8500	-8.198%	1	532	-22.654%
2026-06-03	197.0000	197.0000	197.0000	197.0000	-4.019%	2	532	-28.995%
2026-06-02	205.2500	205.2500	205.2500	205.2500	+9.176%	10	530	-31.849%
2026-05-29	186.0000	188.0000	186.0000	188.0000	-6.234%	3	520	-25.596%
2026-05-26	200.5000	200.5000	200.5000	200.5000	+0.511%	1	517	-30.234%
2026-05-22	199.4800	199.4800	199.4800	199.4800	-0.060%	28	516	-29.878%
2026-05-21	210.3000	210.3000	199.6000	199.6000	-2.051%	2	514	-29.920%
2026-05-13	203.7800	203.7800	203.7800	203.7800	-0.449%	1	514	-31.357%
2026-05-11	205.0000	205.0000	204.7000	204.7000	+2.452%	9	514	-31.666%
2026-05-08	200.0500	200.0500	199.8000	199.8000	+5.103%	2	514	-29.990%
2026-05-07	190.1000	190.1000	190.1000	190.1000	-3.232%	19	512	-26.418%
2026-05-06	195.4000	196.4500	195.4000	196.4500	-3.677%	4	512	-28.796%
2026-05-05	200.0000	205.0500	200.0000	203.9500	+3.371%	16	518	-31.415%
2026-05-04	201.0000	201.0000	197.3000	197.3000	-1.345%	11	507	-29.103%
2026-05-01	199.9900	199.9900	199.9900	199.9900	-1.191%	4	495	-30.057%
2026-04-30	206.9300	207.5000	202.0000	202.4000	+27.336%	50	495	-30.889%
2026-04-29	158.9500	158.9500	158.9500	158.9500	+1.416%	1	456	-11.997%
2026-04-22	156.7300	156.7300	156.7300	156.7300	-0.140%	2	455	-10.751%
2026-04-15	156.0700	156.9500	156.0700	156.9500	-15.867%	7	455	-10.876%
2026-04-10	182.8800	186.5500	182.8800	186.5500	-21.077%	8	453	-25.017%
2026-04-07	236.3700	236.3700	236.3700	236.3700	+8.134%	1	446	-40.822%
2026-04-01	231.5400	231.5400	218.5900	218.5900	-7.542%	11	445	-36.008%
2026-03-31	240.8900	240.8900	236.2300	236.4200	-14.563%	9	452	-40.834%
2026-03-27	265.6000	281.2000	264.6000	276.7200	+8.735%	38	446	-49.451%
2026-03-26	250.3000	258.1000	250.0000	254.4900	+18.921%	29	433	-45.035%
2026-03-25	214.0000	214.0000	214.0000	214.0000	-0.070%	25	417	-34.636%
2026-03-20	214.1500	214.1500	214.1500	214.1500	+5.368%	1	392	-34.681%
2026-03-19	203.2400	203.2400	203.2400	203.2400	+4.028%	1	392	-31.175%
2026-03-18	193.0000	195.3700	193.0000	195.3700	+5.972%	2	392	-28.403%
2026-03-16	184.3600	184.3600	184.3600	184.3600	+1.297%	1	392	-24.127%
2026-03-12	182.0000	182.0000	182.0000	182.0000	-1.269%	15	391	-23.143%
2026-02-23	184.3400	184.3400	184.3400	184.3400	+3.179%	15	376	-24.118%
2026-02-13	184.2500	184.2500	178.3000	178.6600	+6.187%	23	412	-21.706%
2026-02-12	168.2500	168.2500	168.2500	168.2500	+7.426%	3	412	-16.862%
2026-02-05	156.6200	156.6200	156.6200	156.6200	-3.743%	3	415	-10.688%
2026-02-04	154.7500	162.7100	154.7500	162.7100	+22.384%	6	418	-14.031%
2026-01-30	131.1000	132.9500	130.0000	132.9500	+8.089%	6	423	+5.212%
2026-01-29	128.0000	133.3200	123.0000	123.0000	-24.144%	76	423	+13.724%
2026-01-28	162.1500	162.1500	162.1500	162.1500	-1.170%	1	419	-13.734%
2026-01-27	169.3900	169.3900	164.0700	164.0700	-1.103%	2	418	-14.744%
2026-01-26	165.9000	165.9000	165.9000	165.9000	-4.452%	2	418	-15.684%
2026-01-23	173.6300	173.6300	173.6300	173.6300	-4.557%	1	416	-19.438%
2026-01-22	190.0000	190.0000	181.9200	181.9200	-13.659%	11	416	-23.109%
2026-01-20	207.1000	210.7000	207.1000	210.7000	+7.599%	21	411	-33.612%
2026-01-15	195.7200	195.8200	195.7200	195.8200	+11.738%	11	391	-28.567%
2026-01-09	175.2500	175.2500	175.2500	175.2500	-6.483%	1	380	-20.183%
2026-01-08	187.4000	187.4000	187.4000	187.4000	+5.786%	1	379	-25.358%
2026-01-02	177.1500	177.1500	177.1500	177.1500	+6.097%	4	380	-21.039%
2025-12-30	166.3000	166.9700	166.3000	166.9700	-1.984%	2	380	-16.224%
2025-12-26	167.7600	170.3800	167.0000	170.3500	+2.085%	14	379	-17.887%
2025-12-24	168.7700	168.7700	166.8700	166.8700	-2.415%	9	388	-16.174%
2025-12-23	171.0000	171.0000	171.0000	171.0000	-0.789%	2	388	-18.199%
2025-12-22	173.8500	173.8500	172.3600	172.3600	+2.473%	3	388	-18.844%
2025-12-19	168.2000	168.2000	168.2000	168.2000	-1.493%	5	390	-16.837%
2025-12-18	174.3400	174.3400	170.7500	170.7500	-3.824%	26	395	-18.079%
2025-12-17	177.5400	177.5400	177.5400	177.5400	+2.577%	2	400	-21.212%
2025-12-08	173.0800	173.0800	173.0800	173.0800	-2.215%	5	400	-19.182%
2025-12-04	177.0000	177.0000	177.0000	177.0000	-5.524%	5	395	-20.972%
2025-11-28	187.3500	187.3500	187.3500	187.3500	-3.676%	1	400	-25.338%
2025-11-26	194.5000	194.5000	194.5000	194.5000	-0.689%	2	398	-28.082%
2025-11-25	203.8700	204.5600	195.8500	195.8500	-4.927%	34	398	-28.578%
2025-11-24	218.0000	218.0000	206.0000	206.0000	-10.892%	2	395	-32.097%
2025-11-19	231.3500	231.3500	231.1800	231.1800	+2.696%	4	394	-39.493%
2025-11-18	230.0200	230.5000	225.1100	225.1100	+5.934%	8	398	-37.861%
2025-11-14	212.5000	212.5000	212.5000	212.5000	-1.670%	11	390	-34.174%
2025-11-13	216.1100	216.1100	216.1100	216.1100	+0.563%	1	379	-35.274%
2025-11-12	209.9000	214.9000	208.5000	214.9000	+9.531%	10	378	-34.909%
2025-11-10	199.4000	199.4000	196.2000	196.2000	-5.345%	12	378	-28.705%
2025-11-07	216.7900	221.1100	207.2800	207.2800	+1.112%	46	375	-32.516%
2025-11-06	205.0000	205.0000	205.0000	205.0000	+2.644%	1	382	-31.766%
2025-11-05	199.7200	199.7200	199.7200	199.7200	-1.202%	25	381	-29.962%
2025-11-04	202.1500	202.1500	202.1500	202.1500	+3.180%	6	356	-30.804%
2025-11-03	192.3000	195.9200	192.3000	195.9200	+4.063%	3	349	-28.604%
2025-10-31	186.0500	190.8100	186.0500	188.2700	+6.899%	7	349	-25.702%
2025-10-30	177.2500	177.2500	175.1300	176.1200	+37.648%	11	343	-20.577%
2025-10-28	127.9500	127.9500	127.9500	127.9500	-4.100%	1	335	+9.324%
2025-10-24	133.3000	133.4200	133.2000	133.4200	-1.789%	3	334	+4.842%
2025-10-21	135.8500	135.8500	135.8500	135.8500	-0.933%	1	332	+2.967%
2025-10-20	137.6000	137.6000	137.1300	137.1300	-7.338%	10	331	+2.005%
2025-10-17	147.9900	147.9900	147.9900	147.9900	-2.696%	1	331	-5.480%
2025-10-14	149.9200	152.0900	149.9200	152.0900	+0.755%	11	331	-8.028%
2025-10-10	150.9500	150.9500	150.9500	150.9500	+5.559%	5	322	-7.334%
2025-10-09	143.0000	143.0000	143.0000	143.0000	-2.122%	1	327	-2.182%
2025-10-08	147.4500	147.4500	146.1000	146.1000	-2.340%	20	328	-4.257%
2025-10-07	149.6000	149.6000	149.6000	149.6000	+0.396%	5	353	-6.497%
2025-10-06	158.5400	158.5400	149.0100	149.0100	+2.027%	12	353	-6.127%
2025-10-03	146.0500	146.0500	146.0500	146.0500	+0.738%	1	343	-4.225%
2025-10-01	144.9000	145.0000	144.9000	144.9800	+7.194%	16	342	-3.518%
2025-09-30	135.2600	135.2600	135.2500	135.2500	+5.540%	12	342	+3.423%
2025-09-29	127.6200	128.1500	127.6100	128.1500	-0.039%	3	336	+9.153%
2025-09-26	128.2000	128.2000	128.2000	128.2000	+2.274%	1	335	+9.111%
2025-09-24	125.3500	125.3500	125.3500	125.3500	+0.642%	15	335	+11.592%
2025-09-23	120.8500	124.5500	120.8500	124.5500	+6.000%	16	335	+12.308%
2025-09-19	114.4200	118.1000	114.4200	117.5000	+3.070%	5	324	+19.047%
2025-09-18	114.0000	114.0000	114.0000	114.0000	-2.230%	2	320	+22.702%
2025-09-17	116.6000	116.6000	116.6000	116.6000	-5.968%	2	320	+19.966%
2025-09-12	124.0000	124.0000	124.0000	124.0000	-0.281%	2	320	+12.806%
2025-09-11	124.6700	124.6700	124.3500	124.3500	+4.059%	3	320	+12.489%
2025-09-09	120.1000	120.1000	119.5000	119.5000	-4.507%	2	319	+17.054%
2025-09-04	123.4000	125.1400	123.4000	125.1400	-6.164%	5	318	+11.779%
2025-09-02	134.9500	136.2000	133.0700	133.3600	+1.747%	32	317	+4.889%
2025-08-29	131.0700	131.0700	131.0700	131.0700	+4.247%	1	294	+6.722%
2025-08-27	125.7300	125.7300	125.7300	125.7300	-3.950%	1	294	+11.254%
2025-08-22	130.9000	130.9000	130.9000	130.9000	+3.356%	2	293	+6.860%
2025-08-19	126.6500	126.6500	126.6500	126.6500	+12.688%	1	293	+10.446%
2025-08-15	111.5300	112.3900	111.5300	112.3900	+0.438%	5	293	+24.459%
2025-08-14	111.9000	111.9000	111.9000	111.9000	-2.014%	15	295	+25.004%
2025-08-13	114.2000	114.2000	114.2000	114.2000	+2.101%	9	310	+22.487%
2025-08-12	110.1000	111.8500	110.1000	111.8500	-6.675%	8	310	+25.060%
2025-08-07	119.8500	119.8500	119.8500	119.8500	+0.394%	1	309	+16.713%
2025-08-06	119.2200	119.3800	119.1400	119.3800	-3.920%	20	309	+17.172%
2025-08-01	124.2500	124.2500	124.2500	124.2500	+11.415%	1	309	+12.579%
2025-07-31	114.1500	116.7300	110.1000	111.5200	-20.314%	36	310	+25.430%
2025-07-28	139.9500	139.9500	139.9500	139.9500	-8.458%	1	329	-0.050%
2025-07-18	152.8800	152.8800	152.8800	152.8800	+6.019%	25	328	-8.503%
2025-07-14	144.2000	144.2000	144.2000	144.2000	-4.027%	15	328	-2.996%
2025-07-08	150.2500	150.2500	150.2500	150.2500	-1.849%	1	328	-6.902%
2025-07-02	153.0800	153.0800	153.0800	153.0800	+5.718%	1	328	-8.623%
2025-06-30	144.8000	144.8000	144.8000	144.8000	-1.214%	2	330	-3.398%
2025-06-27	148.5000	148.5000	145.2000	146.5800	-1.986%	3	332	-4.571%
2025-06-26	149.5500	149.5500	149.5500	149.5500	-4.557%	25	331	-6.466%
2025-06-25	156.7000	156.7000	156.6900	156.6900	-7.229%	2	306	-10.728%
2025-06-12	168.9000	168.9000	168.9000	168.9000	+2.240%	100	306	-17.182%
2025-06-10	165.2000	165.2000	165.2000	165.2000	-8.729%	2	214	-15.327%
2025-06-02	181.0000	181.0000	181.0000	181.0000	-11.205%	5	214	-22.718%
2025-05-23	203.9500	203.9500	203.8400	203.8400	-14.504%	4	212	-31.378%
2025-05-01	238.4200	238.4200	238.4200	238.4200	-13.772%	1	212	-41.330%
2025-04-30	276.5000	276.5000	276.5000	276.5000	-11.534%	2	213	-49.410%
2025-04-22	312.5500	312.5500	312.5500	312.5500	+9.444%	1	215	-55.246%
2025-04-15	286.5200	286.5200	285.5800	285.5800	-5.484%	2	214	-51.019%
2025-04-04	302.1500	302.1500	302.1500	302.1500	+8.282%	2	215	-53.705%
2025-04-03	272.2600	279.0400	265.0500	279.0400	+26.491%	7	214	-49.871%
2025-03-27	220.6000	220.6000	220.6000	220.6000	+6.058%	1	212	-36.591%
2025-03-25	208.0000	208.0000	208.0000	208.0000	-8.471%	1	213	-32.750%
2025-03-20	227.7500	227.8500	227.2500	227.2500	-3.907%	4	214	-38.447%
2025-03-19	239.0000	244.4300	236.4900	236.4900	-1.430%	12	213	-40.852%
2025-03-18	239.9200	239.9200	239.9200	239.9200	+4.920%	1	215	-41.697%
2025-03-17	228.6700	228.6700	228.6700	228.6700	+1.780%	1	214	-38.829%
2025-03-14	224.6700	224.6700	224.6700	224.6700	-5.517%	12	214	-37.740%
2025-03-13	237.9900	238.0500	237.7900	237.7900	+9.834%	5	210	-41.175%
2025-03-07	209.1000	230.4400	209.1000	216.5000	+9.781%	30	210	-35.390%
2025-03-05	204.1500	204.5500	196.8000	197.2100	-5.677%	104	209	-29.071%
2025-03-04	200.5800	209.0800	200.4200	209.0800	+8.388%	40	238	-33.097%
2025-02-28	192.9000	192.9000	192.9000	192.9000	+1.027%	2	260	-27.486%
2025-02-27	191.0000	191.0000	190.9400	190.9400	+4.196%	2	259	-26.741%
2025-02-26	181.0000	183.2500	181.0000	183.2500	-3.441%	68	259	-23.667%
2025-02-25	187.6700	196.3700	187.6200	189.7800	+4.533%	95	258	-26.294%
2025-02-24	188.0000	188.0000	181.4700	181.5500	+6.269%	39	173	-22.952%
2025-02-20	170.0600	170.8400	170.0600	170.8400	+2.508%	29	136	-18.122%
2025-02-19	169.0000	170.0500	166.0500	166.6600	+4.989%	54	113	-16.069%
2025-02-18	158.7400	158.7400	158.7400	158.7400	+5.580%	1	88	-11.881%
2025-02-14	151.0000	151.5800	150.3500	150.3500	-3.094%	88	64	-6.964%
2025-02-12	155.1500	155.1500	155.1500	155.1500	-2.910%	15	64	-9.842%
2025-02-10	161.3500	161.3500	159.8000	159.8000	-0.745%	5	53	-12.466%
2025-02-07	161.0000	161.0000	161.0000	161.0000	-2.572%	2	50	-13.118%
2025-02-05	165.2500	165.2500	165.2500	165.2500	-0.602%	1	50	-15.352%
2025-02-04	168.4600	170.6900	166.1500	166.2500	-1.171%	15	50	-15.862%
2025-02-03	177.6000	177.6000	168.2200	168.2200	-2.255%	9	48	-16.847%
2025-01-30	165.0000	174.1500	165.0000	172.1000	-6.085%	16	44	-18.722%
2025-01-29	183.1500	183.2500	183.1500	183.2500	-0.892%	15	36	-23.667%
2025-01-28	184.8000	185.1600	184.8000	184.9000	-12.162%	14	32	-24.348%
2025-01-22	209.8500	210.5500	209.8500	210.5000	-2.393%	9	31	-33.549%
2025-01-15	215.6600	215.6600	215.6600	215.6600	-0.723%	1	29	-35.139%
2025-01-07	217.2300	217.2300	217.2300	217.2300	-3.693%	1	28	-35.607%
2025-01-03	225.5800	225.5900	225.5600	225.5600	-0.634%	6	28	-37.985%
2024-12-26	227.0000	227.0000	227.0000	227.0000	+4.850%	10	28	-38.379%
2024-12-05	216.5000	216.5000	216.5000	216.5000	-1.992%	2	18	-35.390%
2024-12-04	216.1400	220.9000	216.1400	220.9000	-0.059%	4	16	-36.677%
2024-12-03	221.0300	221.0300	221.0300	221.0300	-4.154%	2	14	-36.714%
2024-11-07	230.6100	230.6100	230.6100	230.6100	-6.084%	1	12	-39.343%
2024-10-17	245.5500	245.5500	245.5500	245.5500	-6.314%	1	11	-43.034%
2024-09-24	262.1000	262.1000	262.1000	262.1000	0.000%	10	10	-46.631%