Dark

META20280121P300
META Jan 21 2028 300.00 Put (META280121P00300000)
option OPRA

EOD

Sep 17, 2026

5.23-4.909%(-0.27)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.2600	5.2600	5.2100	5.2300	-4.909%	8	2,522	0.000%
2026-09-16	5.5000	5.5000	5.5000	5.5000	+1.852%	5	2,522	-4.909%
2026-09-15	5.4500	5.4500	5.4000	5.4000	-10.596%	2	2,527	-3.148%
2026-09-11	6.0500	6.0500	5.9500	6.0400	-3.360%	13	2,525	-13.411%
2026-09-10	6.0000	6.3500	6.0000	6.2500	+4.167%	6	2,530	-16.320%
2026-09-09	6.0200	6.0200	5.9900	6.0000	-14.286%	19	2,530	-12.833%
2026-09-08	6.9000	7.0000	6.8500	7.0000	+3.704%	5	2,531	-25.286%
2026-09-04	6.6700	6.7500	6.6400	6.7500	+1.810%	13	2,543	-22.519%
2026-09-03	7.1700	7.1700	6.6300	6.6300	-12.763%	8	2,543	-21.116%
2026-09-02	7.9000	7.9000	7.6000	7.6000	-7.317%	53	2,544	-31.184%
2026-09-01	8.0100	8.2000	7.9500	8.2000	-2.497%	5	2,495	-36.220%
2026-08-31	8.6800	8.6800	8.3500	8.4100	-3.886%	19	2,495	-37.812%
2026-08-28	8.4000	8.7500	8.1000	8.7500	-3.846%	7	2,495	-40.229%
2026-08-27	9.0500	9.1000	9.0500	9.1000	-1.087%	1,501	2,498	-42.527%
2026-08-26	9.4500	9.4500	9.0000	9.2000	-2.646%	6	1,048	-43.152%
2026-08-25	9.7500	9.7500	9.4500	9.4500	-5.025%	2	1,047	-44.656%
2026-08-24	10.0000	10.0000	9.9500	9.9500	-4.511%	5	1,046	-47.437%
2026-08-21	10.4000	10.4200	10.3600	10.4200	-5.273%	5	1,044	-49.808%
2026-08-20	11.0700	11.0700	11.0000	11.0000	+1.852%	3	1,040	-52.455%
2026-08-19	10.5000	10.8000	10.5000	10.8000	-3.571%	101	1,039	-51.574%
2026-08-18	9.9700	11.2000	9.9700	11.2000	+23.077%	23	981	-53.304%
2026-08-17	9.2700	9.2700	9.1000	9.1000	+10.976%	2	974	-42.527%
2026-08-14	7.8600	8.2000	7.8600	8.2000	-4.094%	2	974	-36.220%
2026-08-13	8.5500	8.5500	8.5500	8.5500	-4.469%	1	974	-38.830%
2026-08-12	9.1800	9.1800	8.9500	8.9500	+9.146%	3	975	-41.564%
2026-08-11	8.4000	8.4000	8.2000	8.2000	-7.658%	9	974	-36.220%
2026-08-10	9.0500	9.0500	8.8400	8.8800	-5.532%	3	967	-41.104%
2026-08-07	9.7500	9.7500	9.4000	9.4000	+2.174%	410	965	-44.362%
2026-08-05	9.5400	9.5400	9.2000	9.2000	+3.371%	6	661	-43.152%
2026-08-03	8.9000	8.9000	8.9000	8.9000	-18.721%	1	662	-41.236%
2026-07-31	11.2500	11.5000	10.7500	10.9500	-9.504%	42	662	-52.237%
2026-07-30	13.0000	13.0000	11.2000	12.1000	+21.000%	121	647	-56.777%
2026-07-29	10.0000	10.0500	10.0000	10.0000	-7.149%	40	609	-47.700%
2026-07-28	10.7700	10.7700	10.7700	10.7700	+3.558%	10	609	-51.439%
2026-07-24	10.4000	10.4000	10.4000	10.4000	-3.704%	1	599	-49.712%
2026-07-23	10.6900	10.8000	10.6900	10.8000	+18.681%	11	598	-51.574%
2026-07-22	9.1000	9.1000	9.1000	9.1000	-1.087%	1	589	-42.527%
2026-07-21	9.3000	9.3000	9.2000	9.2000	-0.541%	2	588	-43.152%
2026-07-14	9.3500	9.3500	9.2500	9.2500	+2.778%	2	589	-43.459%
2026-07-10	9.0000	9.7000	9.0000	9.0000	-0.552%	45	589	-41.889%
2026-07-07	8.9500	9.0500	8.9500	9.0500	-4.737%	2	608	-42.210%
2026-07-06	9.5000	9.5000	9.5000	9.5000	-4.427%	1	609	-44.947%
2026-07-02	8.9000	10.0000	8.9000	9.9400	+15.581%	3	609	-47.384%
2026-07-01	8.6000	8.6000	8.6000	8.6000	-14.086%	1	609	-39.186%
2026-06-29	10.0100	10.0100	10.0100	10.0100	-18.947%	5	610	-47.752%
2026-06-25	12.0000	12.3500	12.0000	12.3500	+17.173%	6	615	-57.652%
2026-06-24	10.4000	10.5400	10.4000	10.5400	-4.182%	2	618	-50.380%
2026-06-22	11.0000	11.1000	11.0000	11.0000	-0.452%	3	618	-52.455%
2026-06-18	11.0000	11.0500	10.9000	11.0500	+14.508%	25	594	-52.670%
2026-06-16	9.6500	9.6500	9.6500	9.6500	+3.209%	1	594	-45.803%
2026-06-15	9.3500	9.3500	9.3500	9.3500	-11.792%	10	594	-44.064%
2026-06-10	10.6000	10.6000	10.6000	10.6000	+9.617%	1	604	-50.660%
2026-06-08	9.6700	9.6700	9.6700	9.6700	-0.309%	1	604	-45.915%
2026-06-05	7.9000	9.7000	7.9000	9.7000	+21.250%	4	603	-46.082%
2026-06-04	8.0000	8.0000	8.0000	8.0000	-14.894%	1	600	-34.625%
2026-06-01	8.6500	9.4000	8.5000	9.4000	+26.174%	116	600	-44.362%
2026-05-29	7.4500	7.4500	7.4500	7.4500	-9.697%	1	524	-29.799%
2026-05-27	8.2000	8.2500	8.2000	8.2500	+3.125%	9	525	-36.606%
2026-05-26	8.0800	8.3000	8.0000	8.0000	-3.730%	44	520	-34.625%
2026-05-22	8.3500	8.4000	8.3100	8.3100	-3.819%	41	538	-37.064%
2026-05-18	9.0500	9.0500	8.6400	8.6400	-2.921%	21	517	-39.468%
2026-05-14	8.9000	8.9000	8.9000	8.9000	-1.657%	1	518	-41.236%
2026-05-13	9.0500	9.0500	9.0500	9.0500	-4.737%	1	519	-42.210%
2026-05-12	9.5000	9.5000	9.5000	9.5000	0.000%	10	519	-44.947%
2026-05-11	9.3900	9.5000	9.2000	9.5000	+5.322%	3	519	-44.947%
2026-05-08	9.2000	9.2000	9.0200	9.0200	+2.500%	3	513	-42.018%
2026-05-07	8.9000	8.9000	8.8000	8.8000	-2.222%	11	510	-40.568%
2026-05-06	9.2000	9.2000	9.0000	9.0000	-2.174%	3	511	-41.889%
2026-05-04	9.2000	9.2000	9.2000	9.2000	-0.541%	1	512	-43.152%
2026-05-01	9.0300	9.2500	9.0300	9.2500	+1.093%	2	513	-43.459%
2026-04-30	9.9500	9.9500	9.1500	9.1500	+16.709%	79	513	-42.842%
2026-04-29	7.8400	7.8400	7.8400	7.8400	-9.364%	5	497	-33.291%
2026-04-28	8.9000	8.9000	8.6500	8.6500	+0.581%	33	497	-39.538%
2026-04-27	8.6000	8.6000	8.6000	8.6000	-3.695%	10	491	-39.186%
2026-04-24	8.9300	8.9300	8.9300	8.9300	-1.760%	3	491	-41.433%
2026-04-23	9.2800	9.2800	9.0500	9.0900	-9.100%	9	491	-42.464%
2026-04-21	8.9500	10.0000	8.9500	10.0000	+12.486%	7	483	-47.700%
2026-04-20	8.8900	8.8900	8.8900	8.8900	+2.184%	1	483	-41.170%
2026-04-17	8.7000	8.7000	8.7000	8.7000	-3.333%	60	482	-39.885%
2026-04-16	9.0000	9.0000	9.0000	9.0000	-9.091%	40	482	-41.889%
2026-04-14	10.0200	10.0200	9.9000	9.9000	-17.085%	6	482	-47.172%
2026-04-09	12.1000	12.1000	11.9400	11.9400	-4.480%	3	479	-56.198%
2026-04-08	12.5000	12.5000	12.5000	12.5000	-13.971%	5	479	-58.160%
2026-04-06	14.5300	14.5300	14.5300	14.5300	+3.416%	1	477	-64.006%
2026-04-01	14.0500	14.0500	14.0500	14.0500	-27.390%	1	478	-62.776%
2026-03-27	17.9500	19.3500	17.9500	19.3500	+11.850%	4	478	-72.972%
2026-03-26	14.2500	17.3000	14.2500	17.3000	+39.516%	60	475	-69.769%
2026-03-23	12.4000	12.4000	12.4000	12.4000	-8.487%	5	450	-57.823%
2026-03-20	13.1500	13.5500	13.1500	13.5500	+8.400%	7	445	-61.402%
2026-03-19	12.5000	12.5000	12.5000	12.5000	+9.649%	1	442	-58.160%
2026-03-16	11.4000	11.4000	11.4000	11.4000	-9.163%	3	442	-54.123%
2026-03-13	11.8500	12.5500	11.8500	12.5500	+12.556%	6	439	-58.327%
2026-03-12	11.1500	11.1500	11.1500	11.1500	+6.190%	100	434	-53.094%
2026-03-11	10.2000	10.5000	10.2000	10.5000	-2.235%	13	334	-50.190%
2026-03-06	10.7400	10.7400	10.7400	10.7400	-2.717%	1	326	-51.304%
2026-02-27	11.0400	11.0400	11.0400	11.0400	+3.662%	1	327	-52.627%
2026-02-25	11.3500	11.3500	10.6500	10.6500	-3.358%	5	322	-50.892%
2026-02-24	11.0200	11.0200	11.0200	11.0200	+7.512%	1	322	-52.541%
2026-02-20	10.2500	10.2500	10.2500	10.2500	-5.005%	2	321	-48.976%
2026-02-18	10.7900	10.7900	10.7900	10.7900	+2.664%	1	321	-51.529%
2026-02-12	10.5000	10.5100	10.5000	10.5100	+14.239%	13	322	-50.238%
2026-02-11	9.2000	9.2000	9.2000	9.2000	+1.099%	5	309	-43.152%
2026-02-09	9.1000	9.1000	9.1000	9.1000	-1.622%	1	304	-42.527%
2026-02-05	9.7000	9.7000	9.2500	9.2500	+6.936%	24	304	-43.459%
2026-02-04	8.2700	8.7900	8.2700	8.6500	+16.420%	11	294	-39.538%
2026-02-03	7.4300	7.4300	7.4300	7.4300	+3.194%	2	290	-29.610%
2026-02-02	7.0900	7.2000	7.0900	7.2000	+2.857%	6	288	-27.361%
2026-01-30	6.9300	7.0000	6.9000	7.0000	0.000%	3	293	-25.286%
2026-01-29	7.4000	7.5700	7.0000	7.0000	-25.926%	4	294	-25.286%
2026-01-27	9.4500	9.4500	9.4500	9.4500	-0.839%	1	294	-44.656%
2026-01-26	9.8400	9.8400	9.5200	9.5300	-1.753%	6	294	-45.121%
2026-01-23	9.7000	9.7000	9.7000	9.7000	-4.150%	2	290	-46.082%
2026-01-22	10.0700	10.1200	10.0700	10.1200	-7.156%	2	292	-48.320%
2026-01-21	11.2500	11.2500	10.9000	10.9000	0.000%	101	292	-52.018%
2026-01-20	10.8000	10.9000	10.7900	10.9000	+5.825%	4	191	-52.018%
2026-01-16	10.1000	10.3000	10.0500	10.3000	+0.195%	12	189	-49.223%
2026-01-15	10.4000	10.4000	10.2500	10.2800	-4.815%	7	189	-49.125%
2026-01-14	10.8000	10.8000	10.6900	10.8000	+4.348%	6	184	-51.574%
2026-01-13	10.2500	10.3500	10.1500	10.3500	+8.377%	8	184	-49.469%
2026-01-07	9.4500	9.6500	9.4500	9.5500	+3.804%	32	177	-45.236%
2026-01-06	9.2000	9.2000	9.2000	9.2000	-5.641%	1	146	-43.152%
2026-01-02	9.7500	9.7500	9.7500	9.7500	+4.278%	1	146	-46.359%
2025-12-29	9.3500	9.3500	9.3500	9.3500	0.000%	1	145	-44.064%
2025-12-22	9.3500	9.3500	9.3500	9.3500	-2.094%	1	145	-44.064%
2025-12-19	9.4300	9.5500	9.3500	9.5500	-1.036%	5	145	-45.236%
2025-12-18	9.6500	9.6500	9.6500	9.6500	-4.832%	1	147	-45.803%
2025-12-17	10.0000	10.6200	10.0000	10.1400	+0.396%	7	147	-48.422%
2025-12-16	10.1000	10.1000	10.1000	10.1000	-1.942%	2	145	-48.218%
2025-12-15	10.6000	10.6000	10.2500	10.3000	-4.806%	49	147	-49.223%
2025-12-12	10.3900	10.8200	10.3900	10.8200	+5.049%	3	182	-51.664%
2025-12-11	10.3000	10.3000	10.3000	10.3000	-3.738%	1	180	-49.223%
2025-12-10	10.7000	10.7000	10.7000	10.7000	+4.902%	1	180	-51.121%
2025-12-09	10.2500	10.3500	10.2000	10.2000	-1.449%	3	180	-48.725%
2025-12-08	10.3500	10.3500	10.3500	10.3500	+1.471%	3	178	-49.469%
2025-12-05	10.3500	10.3500	10.2000	10.2000	-0.971%	5	178	-48.725%
2025-12-04	10.4100	10.6100	10.3000	10.3000	-8.281%	5	178	-49.223%
2025-12-03	11.2600	11.2600	11.2300	11.2300	+2.091%	2	180	-53.428%
2025-12-02	11.1700	11.5000	11.0000	11.0000	-5.579%	3	178	-52.455%
2025-12-01	11.6500	11.6500	11.6500	11.6500	+2.553%	1	178	-55.107%
2025-11-28	11.3900	12.5000	11.3500	11.3600	-1.217%	50	177	-53.961%
2025-11-26	11.5000	11.5000	11.5000	11.5000	-1.372%	4	171	-54.522%
2025-11-25	11.6600	11.6600	11.6600	11.6600	-5.968%	1	171	-55.146%
2025-11-24	12.3000	12.4000	12.0000	12.4000	-5.488%	5	172	-57.823%
2025-11-21	14.7500	14.7500	12.4600	13.1200	-10.137%	74	174	-60.137%
2025-11-20	14.5100	14.6200	14.5100	14.6000	+7.353%	3	162	-64.178%
2025-11-18	13.9000	14.3200	13.6000	13.6000	0.000%	6	159	-61.544%
2025-11-17	12.9400	13.7400	12.9400	13.6000	+5.426%	36	155	-61.544%
2025-11-14	13.5000	13.6000	12.9000	12.9000	-3.008%	23	148	-59.457%
2025-11-13	13.0000	13.4000	13.0000	13.3000	+3.906%	16	156	-60.677%
2025-11-12	12.8500	12.8500	12.8000	12.8000	+2.564%	3	163	-59.141%
2025-11-11	12.6800	12.6800	12.4800	12.4800	+8.616%	11	160	-58.093%
2025-11-10	11.4900	11.4900	11.4900	11.4900	-12.955%	1	159	-54.482%
2025-11-07	13.0500	13.3000	13.0500	13.2000	+8.197%	10	159	-60.379%
2025-11-06	12.5000	12.6000	12.1800	12.2000	0.000%	18	156	-57.131%
2025-11-05	12.6900	12.6900	12.2000	12.2000	-0.408%	2	152	-57.131%
2025-11-04	12.1000	12.4000	12.0000	12.2500	+3.201%	21	151	-57.306%
2025-11-03	11.6000	11.8700	11.6000	11.8700	+2.771%	2	135	-55.939%
2025-10-31	10.9000	11.5500	10.9000	11.5500	+10.000%	7	135	-54.719%
2025-10-30	11.0000	11.3500	10.0000	10.5000	+33.080%	79	129	-50.190%
2025-10-28	7.8800	7.8900	7.8800	7.8900	-0.504%	2	79	-33.714%
2025-10-27	7.8600	7.9300	7.8500	7.9300	-5.257%	15	82	-34.048%
2025-10-24	8.4700	8.5000	8.2300	8.3700	+0.480%	136	82	-37.515%
2025-10-23	8.6900	8.6900	8.3300	8.3300	-4.253%	108	85	-37.215%
2025-10-20	8.7000	8.7000	8.7000	8.7000	-8.421%	1	9	-39.885%
2025-10-13	9.5000	9.5000	9.5000	9.5000	-3.061%	2	10	-44.947%
2025-10-10	9.8000	9.8000	9.8000	9.8000	+12.000%	1	10	-46.633%
2025-10-09	8.7500	8.7500	8.7500	8.7500	-0.794%	2	9	-40.229%
2025-10-03	8.8200	8.8200	8.8200	8.8200	+0.227%	5	9	-40.703%
2025-10-01	8.8000	8.8000	8.8000	8.8000	+8.642%	1	4	-40.568%
2025-09-30	8.1000	8.1000	8.1000	8.1000	0.000%	3	3	-35.432%