Dark

META20270115P900
META Jan 15 2027 900.00 Put (META270115P00900000)
option OPRA

EOD

Sep 16, 2026

226.15-9.620%(-24.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	226.1500	226.1500	226.1500	226.1500	-9.620%	1	11	0.000%
2026-09-10	250.2200	250.2200	250.2200	250.2200	-0.643%	3	10	-9.620%
2026-09-09	256.2000	259.7700	251.8400	251.8400	-28.169%	7	7	-10.201%
2026-08-24	350.6000	350.6000	350.6000	350.6000	+14.909%	1	63	-35.496%
2026-08-13	314.7800	315.1800	304.6600	305.1100	-4.540%	62	63	-25.879%
2026-08-12	317.9400	319.6600	316.8500	319.6200	-13.147%	75	28	-29.244%
2026-07-30	368.0000	368.0000	368.0000	368.0000	+22.259%	1	3	-38.546%
2026-07-27	301.0000	301.0000	301.0000	301.0000	-0.027%	1	37	-24.867%
2026-07-24	299.7300	301.0800	299.1400	301.0800	+19.377%	3	36	-24.887%
2026-07-16	245.1400	252.2100	245.1400	252.2100	+1.188%	3	37	-10.333%
2026-07-10	250.0200	250.3900	249.2500	249.2500	-27.569%	32	34	-9.268%
2026-06-26	344.1200	344.1200	344.1200	344.1200	+0.585%	1	4	-34.282%
2026-06-24	342.1200	342.1200	342.1200	342.1200	+5.345%	1	3	-33.897%
2026-06-18	324.7600	324.7600	324.7600	324.7600	-1.936%	2	48	-30.364%
2026-06-17	331.1700	331.1700	331.1700	331.1700	+5.033%	10	48	-31.712%
2026-06-08	315.3000	315.3000	315.3000	315.3000	+13.909%	4	48	-28.275%
2026-05-29	276.9500	276.9500	276.8000	276.8000	-5.225%	4	48	-18.298%
2026-05-26	292.0600	292.0600	292.0600	292.0600	+2.477%	5	47	-22.567%
2026-05-06	285.0000	285.0000	285.0000	285.0000	-2.129%	1	48	-20.649%
2026-05-04	291.2000	291.2000	291.2000	291.2000	+0.310%	10	48	-22.339%
2026-05-01	290.3000	290.3000	290.3000	290.3000	+20.242%	2	58	-22.098%
2026-04-29	241.4300	241.4300	241.4300	241.4300	+3.294%	2	58	-6.329%
2026-04-27	234.3200	234.3800	233.7300	233.7300	-1.525%	60	58	-3.243%
2026-04-22	237.3500	237.3500	237.3500	237.3500	+1.666%	10	30	-4.719%
2026-04-20	233.4700	233.4700	233.4600	233.4600	-13.260%	5	20	-3.131%
2026-04-13	269.1500	269.1500	269.1500	269.1500	-17.917%	2	15	-15.976%
2026-03-31	328.4400	328.4400	327.9000	327.9000	-13.024%	10	13	-31.031%
2026-03-27	364.9000	377.0000	364.9000	377.0000	+7.417%	11	3	-40.013%
2026-03-26	322.9300	350.9700	321.7400	350.9700	+15.580%	50	68	-35.564%
2026-03-25	300.9200	303.6600	298.0000	303.6600	-0.296%	30	145	-25.525%
2026-03-24	301.2800	307.0000	300.9600	304.5600	+3.381%	16	130	-25.745%
2026-03-23	299.9600	299.9600	292.5500	294.6000	-4.968%	51	134	-23.235%
2026-03-20	299.0700	310.0000	298.9400	310.0000	+4.694%	22	127	-27.048%
2026-03-19	289.6500	296.1000	288.2000	296.1000	+4.636%	15	118	-23.624%
2026-03-18	283.4500	284.0900	281.1600	282.9800	+1.554%	16	118	-20.083%
2026-03-17	267.4500	278.6500	267.4500	278.6500	+11.885%	13	108	-18.841%
2026-03-10	248.2300	249.7900	248.2300	249.0500	-7.793%	4	100	-9.195%
2026-03-09	267.0000	270.1000	266.8500	270.1000	+11.843%	16	100	-16.272%
2026-03-04	241.5000	241.5000	241.5000	241.5000	-9.720%	1	100	-6.356%
2026-02-23	267.5000	267.5000	267.5000	267.5000	+3.506%	5	99	-15.458%
2026-02-12	258.4400	258.4400	258.4400	258.4400	+8.602%	1	94	-12.494%
2026-02-05	237.9700	237.9700	237.9700	237.9700	+15.800%	35	94	-4.967%
2026-01-30	203.5000	205.5000	203.5000	205.5000	-16.242%	2	129	+10.049%
2026-01-28	245.3500	245.3500	245.3500	245.3500	-0.037%	1	128	-7.826%
2026-01-26	245.3000	245.4400	245.3000	245.4400	-7.556%	8	128	-7.859%
2026-01-22	269.6900	269.6900	265.5000	265.5000	-7.168%	40	133	-14.821%
2026-01-14	286.0000	286.0000	286.0000	286.0000	+12.144%	1	123	-20.927%
2026-01-09	255.1100	255.1100	255.0300	255.0300	+0.445%	5	122	-11.324%
2026-01-06	253.9000	253.9000	253.9000	253.9000	+3.645%	3	117	-10.929%
2025-12-22	247.7500	247.7500	244.9700	244.9700	-3.395%	6	114	-7.683%
2025-12-16	253.5800	253.5800	253.5800	253.5800	-2.735%	1	114	-10.817%
2025-12-15	260.7100	260.7100	260.7100	260.7100	+0.235%	1	114	-13.256%
2025-12-11	260.4500	260.4500	259.9300	260.1000	+3.051%	6	114	-13.053%
2025-12-04	252.4000	252.4000	252.4000	252.4000	-6.345%	1	110	-10.400%
2025-12-01	269.5000	269.5000	269.5000	269.5000	-0.429%	1	111	-16.085%
2025-11-28	270.6600	270.6600	270.6600	270.6600	-12.192%	1	110	-16.445%
2025-11-21	308.2400	308.2400	308.2400	308.2400	-1.132%	1	110	-26.632%
2025-11-18	311.7700	311.7700	311.7700	311.7700	+3.262%	2	111	-27.463%
2025-11-13	301.9200	301.9200	301.9200	301.9200	+1.078%	1	111	-25.096%
2025-11-12	298.7500	298.7500	298.7000	298.7000	+7.581%	12	110	-24.289%
2025-11-10	277.6200	277.6500	277.6200	277.6500	-4.597%	30	112	-18.549%
2025-11-07	303.7700	306.4800	290.9300	291.0300	+2.277%	63	103	-22.293%
2025-11-06	284.5500	284.5500	284.5500	284.5500	+0.406%	1	96	-20.524%
2025-11-04	283.4000	283.4000	283.4000	283.4000	+4.383%	10	96	-20.201%
2025-11-03	265.2300	271.5000	265.2300	271.5000	+2.041%	46	63	-16.703%
2025-10-31	252.5300	266.0700	252.5300	266.0700	+34.549%	9	63	-15.004%
2025-10-23	197.3000	197.7500	197.3000	197.7500	-8.703%	6	58	+14.362%
2025-10-17	216.6000	216.6000	216.6000	216.6000	+3.438%	1	58	+4.409%
2025-10-02	209.4000	209.4000	209.4000	209.4000	-0.338%	4	57	+7.999%
2025-10-01	212.5200	215.2500	210.1100	210.1100	+9.455%	10	57	+7.634%
2025-09-29	191.9300	191.9600	191.9300	191.9600	+2.928%	2	57	+17.811%
2025-09-24	186.5500	186.5500	186.5000	186.5000	+7.061%	7	55	+21.260%
2025-09-19	174.0600	174.2000	174.0600	174.2000	-7.039%	3	55	+29.822%
2025-09-11	187.3900	187.3900	187.3900	187.3900	+4.002%	1	52	+20.684%
2025-09-08	180.1800	180.1800	180.1800	180.1800	-4.317%	10	51	+25.513%
2025-09-04	188.2200	188.3100	188.2200	188.3100	-5.443%	4	51	+20.095%
2025-09-02	198.8900	199.2100	198.7700	199.1500	+1.690%	23	47	+13.558%
2025-08-29	194.0000	195.8400	194.0000	195.8400	+2.069%	2	34	+15.477%
2025-08-28	191.8700	191.8700	191.8700	191.8700	+0.852%	1	33	+17.866%
2025-08-27	188.3800	190.2500	188.3800	190.2500	+12.607%	2	33	+18.870%
2025-08-15	169.0500	169.0500	168.9500	168.9500	-2.426%	4	34	+33.856%
2025-08-13	173.4300	173.4300	173.1500	173.1500	-3.923%	10	32	+30.609%
2025-08-04	180.2200	180.2200	180.2200	180.2200	+5.177%	1	22	+25.486%
2025-07-31	171.9000	174.3800	168.6200	171.3500	-22.815%	11	22	+31.981%
2025-07-30	222.0000	222.0000	222.0000	222.0000	+3.256%	1	13	+1.869%
2025-07-07	215.0000	215.0000	215.0000	215.0000	-3.066%	2	13	+5.186%
2025-06-26	221.7900	221.8000	221.7900	221.8000	-4.717%	3	13	+1.961%
2025-06-09	232.7800	232.7800	232.7800	232.7800	-0.060%	10	14	-2.848%
2025-06-06	232.9200	232.9200	232.9200	232.9200	-8.666%	2	17	-2.907%
2025-06-03	255.0200	255.0200	255.0200	255.0200	-2.931%	10	17	-11.321%
2025-05-13	262.7200	262.7200	262.7200	262.7200	-4.462%	1	7	-13.920%
2025-05-12	274.9900	274.9900	274.9900	274.9900	-27.659%	2	6	-17.761%
2025-04-15	380.7900	380.7900	380.1300	380.1300	-3.520%	2	8	-40.507%
2025-04-04	394.0000	394.0000	394.0000	394.0000	+9.444%	2	7	-42.602%
2025-04-03	364.0000	364.5000	360.0000	360.0000	+20.120%	9	7	-37.181%
2025-03-27	299.7000	299.7000	299.7000	299.7000	-5.547%	3	13	-24.541%
2025-03-10	317.3000	317.3000	317.3000	317.3000	+20.395%	1	10	-28.727%
2025-02-27	263.5500	263.5500	263.5500	263.5500	-3.174%	1	10	-14.191%
2025-02-25	272.1900	272.1900	272.1900	272.1900	+13.370%	1	8	-16.915%
2025-02-21	240.0900	240.0900	240.0900	240.0900	+6.916%	2	8	-5.806%
2025-02-18	221.0700	224.5600	221.0700	224.5600	-5.797%	2	8	+0.708%
2025-01-31	238.3800	238.3800	238.3800	238.3800	-1.905%	2	6	-5.130%
2025-01-30	243.3500	243.3500	235.1200	243.0100	-6.362%	3	3	-6.938%
2025-01-29	259.2800	259.5200	259.2800	259.5200	-17.461%	2	3	-12.858%
2024-12-30	314.4500	314.4500	314.4200	314.4200	+0.831%	2	2	-28.074%
2024-12-18	308.0300	311.8300	308.0300	311.8300	+0.704%	2	3	-27.477%
2024-12-03	309.6500	309.6500	309.6500	309.6500	-1.070%	1	2	-26.966%
2024-12-02	312.8900	313.2100	312.8900	313.0000	-3.499%	3	2	-27.748%
2024-11-13	324.3500	324.3500	324.3500	324.3500	0.000%	1	1	-30.276%