Dark

META20280121P1000
META Jan 21 2028 1000.00 Put (META280121P01000000)
option OPRA

EOD

Sep 14, 2026

356.00-4.296%(-15.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	355.5500	356.0000	355.5500	356.0000	-4.296%	2	183	0.000%
2026-09-09	371.9800	371.9800	371.9800	371.9800	-4.669%	1	185	-4.296%
2026-09-08	390.2000	390.2000	390.2000	390.2000	+0.051%	2	185	-8.765%
2026-09-03	390.2400	390.9000	389.9400	390.0000	-5.225%	13	185	-8.718%
2026-09-02	422.2800	422.2800	406.0000	411.5000	-2.296%	7	188	-13.487%
2026-09-01	423.3000	424.0900	421.1700	421.1700	-2.507%	6	192	-15.474%
2026-08-31	431.5800	432.0000	431.5800	432.0000	+1.053%	2	192	-17.593%
2026-08-28	426.1100	427.8200	418.1200	427.5000	+0.539%	5	191	-16.725%
2026-08-27	425.2100	425.2100	425.2100	425.2100	+0.132%	1	193	-16.277%
2026-08-26	416.4400	424.6500	416.4400	424.6500	-2.757%	5	193	-16.166%
2026-08-25	436.6900	436.6900	436.6900	436.6900	-2.416%	1	195	-18.478%
2026-08-24	451.3600	451.3600	447.5000	447.5000	-1.002%	3	194	-20.447%
2026-08-21	452.0300	452.0300	452.0300	452.0300	-0.587%	1	195	-21.244%
2026-08-20	454.7000	454.7000	454.7000	454.7000	-0.681%	2	196	-21.707%
2026-08-19	457.8200	457.8200	457.8200	457.8200	+0.841%	1	197	-22.240%
2026-08-18	450.4600	454.0000	450.3500	454.0000	+4.971%	4	197	-21.586%
2026-08-17	419.4000	432.5000	419.4000	432.5000	+5.756%	6	195	-17.688%
2026-08-14	408.9600	408.9600	408.9600	408.9600	-3.524%	1	192	-12.950%
2026-08-12	417.5000	424.0000	417.5000	423.9000	+4.409%	11	193	-16.018%
2026-08-10	406.0000	406.0000	406.0000	406.0000	-1.700%	1	192	-12.315%
2026-08-07	415.0100	415.0100	413.0200	413.0200	+0.126%	6	193	-13.806%
2026-08-05	412.5000	412.5000	412.5000	412.5000	-2.251%	1	193	-13.697%
2026-08-04	422.0000	422.0000	422.0000	422.0000	+2.877%	2	193	-15.640%
2026-08-03	422.0000	422.0000	410.2000	410.2000	-9.548%	6	193	-13.213%
2026-07-31	453.5000	453.5000	453.5000	453.5000	-2.647%	6	193	-21.499%
2026-07-30	470.3500	470.3500	465.8300	465.8300	+14.244%	3	187	-23.577%
2026-07-24	407.6100	407.7500	407.6100	407.7500	+7.125%	2	185	-12.692%
2026-07-17	380.6300	380.6300	380.6300	380.6300	+6.919%	1	184	-6.471%
2026-07-10	356.4400	356.4400	356.0000	356.0000	-10.806%	2	185	0.000%
2026-07-09	399.1300	399.1300	399.1300	399.1300	+0.259%	1	184	-10.806%
2026-07-07	398.1000	398.1000	398.1000	398.1000	-4.072%	5	184	-10.575%
2026-07-02	414.6700	415.0000	414.6700	415.0000	+6.410%	6	189	-14.217%
2026-07-01	394.5000	395.8800	390.0000	390.0000	-12.014%	5	189	-8.718%
2026-06-30	443.2500	443.2500	443.2500	443.2500	-2.191%	8	190	-19.684%
2026-06-25	453.1800	453.1800	453.1800	453.1800	+3.077%	3	182	-21.444%
2026-06-22	439.6500	439.6500	439.6500	439.6500	+0.611%	1	259	-19.026%
2026-06-12	437.0000	437.0000	436.9800	436.9800	+3.710%	10	260	-18.532%
2026-06-08	421.3700	421.3700	421.3500	421.3500	+2.269%	10	260	-15.510%
2026-06-05	394.5000	412.0000	394.5000	412.0000	+10.613%	8	270	-13.592%
2026-06-04	374.7500	374.7500	372.4700	372.4700	-4.982%	8	265	-4.422%
2026-06-03	395.0000	395.0000	392.0000	392.0000	-2.910%	8	269	-9.184%
2026-06-02	410.0000	410.0000	403.7500	403.7500	+0.938%	6	272	-11.827%
2026-06-01	387.5000	400.0000	386.4500	400.0000	+1.794%	14	261	-11.000%
2026-05-27	392.9500	392.9500	392.9500	392.9500	-0.890%	1	247	-9.403%
2026-05-22	396.4800	396.4800	396.4800	396.4800	+0.502%	5	246	-10.210%
2026-05-18	394.5000	394.5000	394.5000	394.5000	-0.530%	2	251	-9.759%
2026-05-13	397.0000	397.0000	396.6000	396.6000	-0.850%	4	253	-10.237%
2026-05-12	404.0000	404.0000	400.0000	400.0000	-0.249%	6	249	-11.000%
2026-05-11	401.0000	401.0000	401.0000	401.0000	+3.618%	1	249	-11.222%
2026-05-07	387.0000	387.0000	387.0000	387.0000	-1.079%	5	242	-8.010%
2026-05-06	391.2200	391.2200	391.2200	391.2200	-1.950%	1	247	-9.003%
2026-05-05	396.4100	400.2500	396.4100	399.0000	+0.885%	7	248	-10.777%
2026-05-04	395.5000	395.5000	395.5000	395.5000	+1.559%	10	248	-9.987%
2026-04-30	399.9700	403.0000	389.4300	389.4300	+14.437%	14	238	-8.584%
2026-04-29	345.7500	345.7500	340.3000	340.3000	-0.497%	7	234	+4.614%
2026-04-24	345.1600	345.1600	342.0000	342.0000	-1.156%	2	228	+4.094%
2026-04-20	344.0000	346.0000	344.0000	346.0000	+0.523%	5	228	+2.890%
2026-04-15	344.2000	344.2000	344.2000	344.2000	-8.426%	1	223	+3.428%
2026-04-10	375.8700	375.8700	375.8700	375.8700	-3.019%	1	222	-5.286%
2026-04-08	392.0500	392.0500	387.5700	387.5700	-12.906%	2	222	-8.146%
2026-03-31	445.0000	445.0000	445.0000	445.0000	-6.522%	1	221	-20.000%
2026-03-27	473.8900	476.1000	473.8900	476.0500	+5.167%	10	222	-25.218%
2026-03-26	448.0000	452.6600	448.0000	452.6600	+10.607%	6	238	-21.354%
2026-03-24	409.2500	409.2500	409.2500	409.2500	+2.351%	1	238	-13.012%
2026-03-23	398.1700	399.8500	398.1700	399.8500	+5.085%	129	238	-10.967%
2026-03-16	380.5000	380.5000	380.5000	380.5000	+4.740%	1	267	-6.439%
2026-03-06	363.2800	363.2800	363.2800	363.2800	+1.631%	1	268	-2.004%
2026-03-03	360.7500	360.7500	357.4500	357.4500	-0.385%	8	269	-0.406%
2026-03-02	358.8300	358.8300	358.8300	358.8300	-2.945%	1	268	-0.789%
2026-02-18	369.7200	369.7200	369.7200	369.7200	+6.548%	1	268	-3.711%
2026-02-10	347.0000	347.0000	347.0000	347.0000	+2.360%	5	268	+2.594%
2026-02-09	339.0000	339.0000	339.0000	339.0000	-5.571%	3	266	+5.015%
2026-02-06	346.0000	363.0000	346.0000	359.0000	+10.462%	13	269	-0.836%
2026-02-03	325.0000	325.0000	325.0000	325.0000	+3.804%	1	278	+9.538%
2026-01-30	306.7200	313.0900	306.7200	313.0900	+4.017%	9	278	+13.705%
2026-01-29	311.3500	311.3500	301.0000	301.0000	-14.440%	42	282	+18.272%
2026-01-27	352.3000	352.3000	351.8000	351.8000	+0.463%	100	314	+1.194%
2026-01-26	350.1800	350.1800	350.1800	350.1800	-10.083%	37	227	+1.662%
2026-01-14	389.7000	389.7000	389.1200	389.4500	+5.548%	4	190	-8.589%
2026-01-12	368.9800	368.9800	368.9800	368.9800	-0.160%	1	190	-3.518%
2026-01-08	367.6200	369.5700	367.6200	369.5700	+1.238%	2	189	-3.672%
2026-01-07	365.0500	365.0500	365.0500	365.0500	+0.443%	1	187	-2.479%
2026-01-02	357.3600	367.2700	357.3600	363.4400	+2.993%	124	186	-2.047%
2025-12-31	352.8800	352.8800	352.8800	352.8800	+0.967%	1	62	+0.884%
2025-12-26	349.6500	349.6500	349.5000	349.5000	-1.856%	3	62	+1.860%
2025-12-17	356.1100	356.1100	356.1100	356.1100	-3.772%	3	59	-0.031%
2025-11-28	376.5000	376.5000	370.0700	370.0700	-2.269%	13	56	-3.802%
2025-11-26	378.6600	378.6600	378.6600	378.6600	-1.550%	1	46	-5.984%
2025-11-25	384.6200	384.6200	384.6200	384.6200	-6.532%	1	46	-7.441%
2025-11-21	411.5000	411.5000	411.5000	411.5000	-1.907%	1	46	-13.487%
2025-11-20	403.1600	419.5000	402.9800	419.5000	-0.083%	5	47	-15.137%
2025-11-19	416.8700	419.8500	415.2300	419.8500	+4.326%	3	43	-15.208%
2025-11-13	402.3000	402.4400	402.3000	402.4400	+0.452%	2	41	-11.540%
2025-11-12	398.2500	400.6300	398.2500	400.6300	+6.127%	14	40	-11.140%
2025-11-10	377.5000	377.5000	377.5000	377.5000	-5.625%	8	40	-5.695%
2025-11-07	400.0000	400.0000	400.0000	400.0000	+6.613%	10	35	-11.000%
2025-11-05	375.1900	375.1900	375.1900	375.1900	+3.429%	1	38	-5.115%
2025-11-03	362.7500	362.7500	362.7500	362.7500	-1.225%	1	36	-1.861%
2025-10-31	363.6700	367.2500	363.6700	367.2500	+3.714%	2	36	-3.063%
2025-10-30	357.3800	357.3800	354.1000	354.1000	+21.309%	2	36	+0.537%
2025-10-29	291.9000	291.9000	291.9000	291.9000	-9.286%	2	35	+21.960%
2025-10-14	321.7800	321.7800	321.7800	321.7800	+2.295%	1	33	+10.635%
2025-10-13	314.5600	314.5600	314.5600	314.5600	+4.941%	1	32	+13.174%
2025-10-09	304.7500	304.7500	299.7500	299.7500	-5.208%	56	31	+18.766%
2025-10-07	316.2500	316.2500	316.2200	316.2200	0.000%	2	0	+12.580%