Dark

META20270115P810
META Jan 15 2027 810.00 Put (META270115P00810000)
option OPRA

EOD

Sep 16, 2026

147.78-12.840%(-21.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	147.7800	147.7800	147.7800	147.7800	-12.840%	2	219	0.000%
2026-09-11	171.4400	171.4400	169.5500	169.5500	-35.402%	4	221	-12.840%
2026-07-31	262.4700	262.4700	262.4700	262.4700	-5.341%	2	223	-43.696%
2026-07-30	277.2800	277.2800	277.2800	277.2800	+26.473%	30	222	-46.704%
2026-07-24	219.2400	219.2400	219.2400	219.2400	+1.378%	1	229	-32.594%
2026-07-23	216.2600	216.2600	216.2600	216.2600	+15.585%	1	229	-31.666%
2026-07-20	187.1000	187.1000	187.1000	187.1000	+10.501%	8	230	-21.015%
2026-07-16	167.7600	169.3200	167.7600	169.3200	+1.908%	2	238	-12.721%
2026-07-15	172.4000	172.4000	166.1500	166.1500	-6.997%	4	239	-11.056%
2026-07-14	178.7000	178.7000	178.6500	178.6500	+3.022%	4	237	-17.280%
2026-07-10	176.4500	176.4500	173.4100	173.4100	-22.997%	2	238	-14.780%
2026-07-02	225.2000	225.2000	225.2000	225.2000	-10.493%	2	235	-34.378%
2026-06-30	251.6000	251.6000	251.6000	251.6000	+2.069%	4	235	-41.264%
2026-06-29	245.3700	246.5000	245.3700	246.5000	+0.424%	5	234	-40.049%
2026-06-12	245.4600	245.4600	245.4600	245.4600	-0.220%	2	233	-39.795%
2026-06-11	245.9600	246.0000	245.9600	246.0000	+18.195%	5	231	-39.927%
2026-05-22	208.1300	208.1300	208.1300	208.1300	-3.541%	27	229	-28.996%
2026-05-12	215.7900	215.7900	215.7700	215.7700	+5.254%	5	256	-31.510%
2026-05-06	205.0000	205.0000	205.0000	205.0000	-4.872%	1	251	-27.912%
2026-04-30	215.5000	215.5000	215.5000	215.5000	+32.168%	2	250	-31.425%
2026-04-22	163.0500	163.0500	163.0500	163.0500	+1.703%	2	252	-9.365%
2026-04-17	160.3200	160.3200	160.3200	160.3200	-2.369%	2	250	-7.822%
2026-04-16	164.2100	164.2100	164.2100	164.2100	+0.037%	1	252	-10.005%
2026-04-15	164.3000	164.3000	164.1500	164.1500	-30.134%	2	253	-9.973%
2026-04-01	234.9500	234.9500	234.9500	234.9500	-19.039%	4	252	-37.102%
2026-03-27	273.8200	290.2000	273.8200	290.2000	+9.098%	18	248	-49.076%
2026-03-26	259.1000	266.0000	259.1000	266.0000	+32.900%	8	236	-44.444%
2026-03-16	200.1500	200.1500	200.1500	200.1500	+12.267%	20	232	-26.165%
2026-03-10	178.2800	178.2800	178.2800	178.2800	-2.686%	1	232	-17.108%
2026-03-06	183.2000	183.2000	183.2000	183.2000	+0.356%	1	233	-19.334%
2026-02-25	182.4500	182.8600	182.4500	182.5500	-2.609%	12	228	-19.047%
2026-02-19	187.4400	187.4400	187.4400	187.4400	-0.773%	2	228	-21.159%
2026-02-13	188.4500	188.9000	188.4500	188.9000	+3.734%	2	228	-21.768%
2026-02-12	182.1000	182.1000	182.1000	182.1000	+8.561%	20	228	-18.847%
2026-02-10	167.7400	167.7400	167.7400	167.7400	+16.892%	2	208	-11.899%
2026-02-02	143.5000	143.5000	143.5000	143.5000	+4.250%	2	208	+2.983%
2026-01-29	137.6500	137.6500	137.6500	137.6500	-19.630%	1	206	+7.359%
2026-01-27	171.2700	171.2700	171.2700	171.2700	-5.365%	1	207	-13.715%
2026-01-23	180.9800	180.9800	180.9800	180.9800	-1.104%	1	207	-18.345%
2026-01-09	183.0000	183.0000	183.0000	183.0000	+3.099%	2	207	-19.246%
2025-12-26	175.0000	177.5000	175.0000	177.5000	-0.281%	2	205	-16.744%
2025-12-23	178.0000	178.0000	178.0000	178.0000	-1.001%	1	204	-16.978%
2025-12-22	180.9500	181.4000	179.7500	179.8000	+2.334%	10	204	-17.809%
2025-12-19	175.7000	175.7000	175.7000	175.7000	-12.955%	5	205	-15.891%
2025-11-26	200.0000	201.8500	200.0000	201.8500	-0.835%	6	198	-26.787%
2025-11-25	203.5500	203.5500	203.5500	203.5500	-8.187%	1	198	-27.399%
2025-11-12	221.7000	221.7000	221.7000	221.7000	+8.986%	4	199	-33.342%
2025-11-03	199.6500	203.4200	199.6500	203.4200	+7.961%	2	200	-27.352%
2025-10-30	188.4200	188.4200	188.4200	188.4200	+40.822%	1	200	-21.569%
2025-10-28	133.4500	133.8500	133.4500	133.8000	-10.520%	8	201	+10.448%
2025-10-16	149.5300	149.5300	149.5300	149.5300	-3.248%	3	196	-1.170%
2025-10-08	154.5500	154.5500	154.5500	154.5500	-0.961%	2	199	-4.380%
2025-10-07	156.6500	156.6500	156.0500	156.0500	-1.265%	25	201	-5.300%
2025-10-06	158.0500	158.0500	158.0500	158.0500	+4.104%	1	201	-6.498%
2025-10-03	151.8200	151.8200	151.8200	151.8200	+2.964%	1	201	-2.661%
2025-10-02	146.8000	147.4500	146.8000	147.4500	-1.824%	25	201	+0.224%
2025-10-01	150.1900	150.1900	150.1900	150.1900	+12.418%	1	216	-1.605%
2025-09-29	133.5000	133.6000	133.5000	133.6000	+6.582%	150	216	+10.614%
2025-09-23	126.6000	126.6000	125.3500	125.3500	+0.441%	6	81	+17.894%
2025-09-22	121.0500	124.8000	121.0500	124.8000	+1.878%	18	76	+18.413%
2025-09-19	123.0000	123.0000	122.5000	122.5000	-7.021%	30	59	+20.637%
2025-09-05	131.7500	131.7500	131.7500	131.7500	+1.074%	14	42	+12.167%
2025-09-04	130.1500	130.3500	130.1500	130.3500	+4.405%	6	44	+13.372%
2025-08-11	124.7000	124.8500	124.5500	124.8500	-2.155%	14	48	+18.366%
2025-08-08	127.6000	127.6000	127.6000	127.6000	-0.086%	10	38	+15.815%
2025-08-01	127.7100	127.7100	127.7100	127.7100	+9.107%	1	38	+15.715%
2025-07-31	120.5000	120.6400	115.6500	117.0500	-25.169%	14	37	+26.254%
2025-07-30	156.4200	156.4200	156.4200	156.4200	-1.256%	25	30	-5.524%
2025-07-18	158.4100	158.4100	158.4100	158.4100	+7.506%	25	44	-6.710%
2025-06-30	147.3500	147.3500	147.3500	147.3500	-2.669%	2	19	+0.292%
2025-06-27	151.6000	151.6000	151.3900	151.3900	-4.804%	2	18	-2.385%
2025-06-26	160.3500	160.3500	159.0300	159.0300	-1.833%	2	17	-7.074%
2025-06-25	162.0000	162.0000	162.0000	162.0000	-1.352%	2	16	-8.778%
2025-06-24	164.0000	164.2200	164.0000	164.2200	-1.635%	2	15	-10.011%
2025-06-16	167.1900	167.1900	166.9500	166.9500	-4.436%	2	14	-11.482%
2025-06-13	174.7000	174.7000	174.7000	174.7000	-8.639%	2	14	-15.409%
2025-05-14	191.2200	191.2200	191.2200	191.2200	-30.675%	1	14	-22.717%
2025-04-25	275.8300	275.8300	275.8300	275.8300	+19.092%	6	14	-46.424%
2025-03-07	237.8000	237.8000	231.6100	231.6100	+42.556%	14	12	-36.194%
2025-02-12	162.4700	162.4700	162.4700	162.4700	-2.420%	2	11	-9.042%
2025-02-11	166.5000	166.5000	166.5000	166.5000	-1.619%	6	12	-11.243%
2025-02-06	169.2400	169.2400	169.2400	169.2400	-5.574%	1	6	-12.680%
2025-02-03	179.2300	179.2300	179.2300	179.2300	-7.000%	1	5	-17.547%
2025-01-28	192.7200	192.7200	192.7200	192.7200	-11.250%	1	4	-23.319%
2025-01-22	217.1500	217.1500	217.1500	217.1500	-3.291%	1	5	-31.946%
2025-01-07	224.5400	224.5400	224.5400	224.5400	-3.751%	1	4	-34.185%
2025-01-03	233.2700	233.2900	233.2500	233.2900	0.000%	6	3	-36.654%