Dark

META20280121P350
META Jan 21 2028 350.00 Put (META280121P00350000)
option OPRA

EOD

Sep 17, 2026

9.20-1.604%(-0.15)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.4000	9.4500	9.2000	9.2000	-1.604%	115	1,847	0.000%
2026-09-16	9.3500	9.3500	9.3500	9.3500	-7.426%	2	1,839	-1.604%
2026-09-15	9.6000	10.1000	9.6000	10.1000	-0.980%	9	1,841	-8.911%
2026-09-14	10.0000	10.2400	10.0000	10.2000	-5.991%	103	1,841	-9.804%
2026-09-11	10.6500	10.8500	10.6500	10.8500	-6.061%	3	1,755	-15.207%
2026-09-10	10.9000	11.5500	10.9000	11.5500	+4.525%	7	1,755	-20.346%
2026-09-09	11.6400	11.6400	11.0000	11.0500	-11.245%	286	1,756	-16.742%
2026-09-04	12.2000	12.4500	12.2000	12.4500	-18.307%	11	1,814	-26.104%
2026-09-01	15.4000	15.4000	15.2400	15.2400	-2.433%	2	1,814	-39.633%
2026-08-28	15.6200	15.6200	15.6200	15.6200	-5.333%	3	1,814	-41.101%
2026-08-27	15.6500	16.5000	15.6500	16.5000	0.000%	4	1,814	-44.242%
2026-08-26	16.0900	16.5000	16.0900	16.5000	-2.077%	2	1,815	-44.242%
2026-08-25	17.4500	17.7000	16.8500	16.8500	-10.133%	120	1,814	-45.401%
2026-08-24	18.7000	18.7500	18.7000	18.7500	-6.250%	2	1,760	-50.933%
2026-08-20	20.2000	20.2000	20.0000	20.0000	+4.987%	6	1,759	-54.000%
2026-08-19	19.0500	19.0500	19.0500	19.0500	+18.323%	5	1,758	-51.706%
2026-08-12	16.2800	16.2800	16.1000	16.1000	+8.418%	3	1,758	-42.857%
2026-08-11	14.8000	14.8500	14.8000	14.8500	-7.477%	16	1,761	-38.047%
2026-08-07	16.4000	16.4000	16.0500	16.0500	-6.414%	16	1,758	-42.679%
2026-08-06	17.1500	17.1500	17.1500	17.1500	0.000%	45	1,758	-46.356%
2026-08-04	17.1500	17.1500	17.1500	17.1500	+5.021%	3	1,713	-46.356%
2026-08-03	16.3300	16.3300	16.3300	16.3300	-10.765%	1	1,716	-43.662%
2026-07-31	20.0000	20.0000	18.3000	18.3000	-11.594%	3	1,716	-49.727%
2026-07-30	22.8000	23.1200	20.7000	20.7000	+11.290%	11	1,716	-55.556%
2026-07-29	17.8000	18.6000	17.8000	18.6000	+0.541%	2	1,711	-50.538%
2026-07-28	18.0000	18.5000	18.0000	18.5000	+12.189%	2	1,711	-50.270%
2026-07-22	16.4900	16.4900	16.4900	16.4900	+6.045%	1	1,711	-44.209%
2026-07-20	16.5000	16.5000	15.5500	15.5500	-12.147%	2	1,710	-40.836%
2026-07-17	17.6500	17.7000	17.6500	17.7000	+14.194%	6	1,708	-48.023%
2026-07-16	15.6000	15.6000	15.1800	15.5000	+7.639%	7	1,703	-40.645%
2026-07-07	15.6500	15.8500	14.3500	14.4000	-22.581%	308	1,701	-36.111%
2026-06-30	18.7000	18.7000	18.6000	18.6000	-5.102%	5	1,968	-50.538%
2026-06-26	21.4000	21.4000	19.6000	19.6000	-3.686%	7	1,963	-53.061%
2026-06-25	19.9600	20.7900	19.5200	20.3500	+6.545%	15	1,963	-54.791%
2026-06-24	19.1700	19.1700	19.1000	19.1000	+2.413%	6	1,963	-51.832%
2026-06-18	18.6500	18.6500	18.6500	18.6500	+19.322%	12	1,956	-50.670%
2026-06-15	16.6100	16.6100	15.6300	15.6300	-14.683%	10	1,956	-41.139%
2026-06-11	18.5500	18.8500	18.3200	18.3200	+9.243%	3	1,956	-49.782%
2026-06-08	17.1000	17.1000	16.5500	16.7700	-0.179%	98	1,954	-45.140%
2026-06-05	17.0500	17.0500	16.8000	16.8000	+27.369%	12	1,959	-45.238%
2026-06-04	14.4200	14.4200	13.1900	13.1900	-6.784%	7	1,969	-30.250%
2026-06-03	14.8000	14.8000	14.1500	14.1500	-8.473%	21	1,976	-34.982%
2026-06-02	15.1500	16.2000	15.1500	15.4600	+1.577%	30	1,976	-40.492%
2026-06-01	14.6000	15.2200	14.4000	15.2200	+12.741%	220	1,957	-39.553%
2026-05-29	13.5000	13.5000	13.2500	13.5000	+3.766%	104	1,805	-31.852%
2026-05-28	13.1900	13.1900	13.0100	13.0100	-8.057%	8	1,763	-29.285%
2026-05-26	14.1500	14.1500	14.1500	14.1500	-2.076%	1	1,759	-34.982%
2026-05-21	14.4600	14.4600	14.4500	14.4500	-1.027%	2	1,760	-36.332%
2026-05-18	14.6000	14.6000	14.6000	14.6000	-1.684%	1	1,760	-36.986%
2026-05-14	15.0000	15.0000	14.8500	14.8500	-6.604%	2	1,761	-38.047%
2026-05-11	15.8500	15.9000	15.8000	15.9000	+2.913%	40	1,762	-42.138%
2026-05-08	15.9000	15.9000	15.3500	15.4500	+5.677%	273	1,726	-40.453%
2026-05-07	14.6200	14.6200	14.6200	14.6200	-4.444%	1	1,541	-37.073%
2026-05-05	15.3000	15.3000	15.3000	15.3000	+0.328%	2	1,542	-39.869%
2026-05-04	15.2500	15.2500	15.2500	15.2500	+2.007%	3	1,540	-39.672%
2026-05-01	15.6200	15.6200	14.9500	14.9500	-5.079%	2	1,535	-38.462%
2026-04-30	17.2000	17.2000	15.6000	15.7500	+12.903%	16	1,535	-41.587%
2026-04-28	13.9500	13.9500	13.9500	13.9500	+0.144%	2	1,535	-34.050%
2026-04-27	15.1200	15.1200	13.9300	13.9300	-6.885%	10	1,535	-33.955%
2026-04-24	14.7300	15.6800	14.7300	14.9600	-12.617%	21	1,543	-38.503%
2026-04-23	17.1200	17.1200	17.1200	17.1200	+20.309%	1	1,534	-46.262%
2026-04-22	14.6500	14.6500	14.2300	14.2300	-4.816%	3	1,534	-35.348%
2026-04-20	14.9500	14.9500	14.9500	14.9500	+4.986%	70	1,535	-38.462%
2026-04-17	14.4700	14.4700	14.2400	14.2400	-2.997%	4	1,535	-35.393%
2026-04-16	14.6800	14.6800	14.6800	14.6800	-4.675%	2	1,535	-37.330%
2026-04-15	15.4000	15.4000	15.4000	15.4000	-4.821%	18	1,537	-40.260%
2026-04-14	16.1800	16.1800	16.1800	16.1800	-13.383%	1	1,519	-43.140%
2026-04-09	18.6800	18.6800	18.6800	18.6800	-4.156%	1	1,518	-50.749%
2026-04-08	19.4900	19.4900	19.4900	19.4900	-17.590%	1	1,519	-52.796%
2026-04-01	23.3500	23.6500	23.3500	23.6500	-5.400%	11	1,518	-61.099%
2026-03-31	25.0000	25.0000	25.0000	25.0000	-10.233%	1	1,507	-63.200%
2026-03-30	27.8500	27.8500	27.8500	27.8500	-7.321%	2	1,506	-66.966%
2026-03-27	28.1800	30.0500	28.1800	30.0500	+10.073%	10	1,506	-69.384%
2026-03-26	25.0000	27.6800	25.0000	27.3000	+32.847%	17	1,504	-66.300%
2026-03-25	20.5500	20.5500	20.5500	20.5500	-1.439%	1	1,497	-55.231%
2026-03-24	21.0200	21.0200	20.8500	20.8500	+5.144%	72	1,497	-55.875%
2026-03-23	19.8500	19.8500	19.8300	19.8300	-8.194%	3	1,427	-53.606%
2026-03-20	20.2000	21.6000	20.2000	21.6000	+6.404%	12	1,427	-57.407%
2026-03-19	19.9000	20.3000	19.9000	20.3000	+5.895%	11	1,426	-54.680%
2026-03-18	19.1700	19.1700	19.1700	19.1700	+5.620%	7	1,426	-52.008%
2026-03-17	18.1500	18.1500	18.1500	18.1500	-2.419%	1	1,426	-49.311%
2026-03-16	18.7500	18.7500	18.6000	18.6000	-6.767%	6	1,426	-50.538%
2026-03-13	19.7000	19.9500	19.7000	19.9500	+12.268%	3	1,426	-53.885%
2026-03-09	17.7700	17.7700	17.7700	17.7700	+8.024%	1	1,423	-48.227%
2026-02-26	16.4500	16.4500	16.4500	16.4500	-2.950%	3	1,423	-44.073%
2026-02-19	17.6800	17.6800	16.9500	16.9500	-2.080%	43	1,426	-45.723%
2026-02-18	17.3100	17.3100	17.3100	17.3100	-13.102%	3	1,393	-46.852%
2026-02-17	17.9000	19.9200	17.9000	19.9200	+15.145%	2	1,390	-53.815%
2026-02-13	17.3000	17.3000	17.3000	17.3000	+2.549%	1	1,390	-46.821%
2026-02-12	16.8700	16.8700	16.8700	16.8700	+14.762%	5	1,390	-45.465%
2026-02-09	14.7000	14.7000	14.7000	14.7000	-5.950%	4	1,385	-37.415%
2026-02-06	15.6300	15.6300	15.6300	15.6300	+6.689%	1	1,385	-41.139%
2026-02-04	14.7000	14.7000	14.6500	14.6500	+25.214%	7	1,384	-37.201%
2026-02-02	11.7500	11.7500	11.7000	11.7000	+1.739%	6	1,384	-21.368%
2026-01-30	11.5500	11.5900	11.5000	11.5000	-0.433%	17	1,390	-20.000%
2026-01-29	11.7600	12.1000	11.5500	11.5500	-22.222%	13	1,390	-20.346%
2026-01-28	15.0500	15.0500	14.8500	14.8500	-3.696%	2	1,403	-38.047%
2026-01-27	15.3600	15.4200	15.3600	15.4200	-0.644%	2	1,405	-40.337%
2026-01-26	16.0000	16.0000	15.5200	15.5200	-6.280%	3	1,405	-40.722%
2026-01-22	16.5500	16.5600	16.5300	16.5600	-10.968%	3	1,405	-44.444%
2026-01-21	18.6000	18.6000	18.6000	18.6000	+3.047%	1	1,406	-50.538%
2026-01-20	18.0500	18.0500	18.0500	18.0500	+3.143%	1	1,405	-49.030%
2026-01-15	17.1500	17.5000	17.1500	17.5000	+0.575%	3	1,404	-47.429%
2026-01-14	17.4600	17.5200	17.4000	17.4000	+2.594%	3	1,403	-47.126%
2026-01-13	17.0000	17.0000	16.8800	16.9600	+8.718%	5	1,402	-45.755%
2026-01-12	15.6500	15.6500	15.5400	15.6000	-3.704%	14	1,399	-41.026%
2026-01-08	16.1500	16.2000	16.1500	16.2000	+7.498%	6	1,391	-43.210%
2026-01-06	15.1200	15.1200	15.0700	15.0700	-1.632%	2	1,392	-38.952%
2025-12-29	15.4500	15.4500	15.3200	15.3200	+1.122%	3	1,391	-39.948%
2025-12-23	15.1500	15.1500	15.1500	15.1500	-5.313%	1	1,391	-39.274%
2025-12-22	15.2800	16.0000	15.2800	16.0000	+0.566%	3	1,391	-42.500%
2025-12-19	15.9100	15.9100	15.9100	15.9100	-4.731%	1	1,392	-42.175%
2025-12-15	16.7000	16.7000	16.7000	16.7000	-6.443%	2	1,391	-44.910%
2025-12-12	17.8500	17.8500	17.8500	17.8500	+4.386%	10	1,391	-48.459%
2025-12-09	17.1000	17.1000	17.1000	17.1000	+0.293%	1	1,401	-46.199%
2025-12-04	17.1500	17.1500	17.0500	17.0500	-6.061%	11	1,400	-46.041%
2025-12-01	18.1500	18.1500	18.1500	18.1500	-1.036%	10	1,390	-49.311%
2025-11-28	18.4300	18.4400	18.3200	18.3400	-3.474%	50	1,380	-49.836%
2025-11-25	19.0000	19.0000	19.0000	19.0000	-8.960%	2	1,381	-51.579%
2025-11-24	20.8400	20.8700	20.8400	20.8700	-3.020%	25	1,383	-55.918%
2025-11-21	21.5000	21.5300	21.5000	21.5200	-10.333%	25	1,383	-57.249%
2025-11-20	21.9600	24.1100	21.9600	24.0000	+7.865%	70	1,383	-61.667%
2025-11-19	22.2500	22.2500	22.2500	22.2500	-4.711%	5	1,352	-58.652%
2025-11-18	23.3500	23.3500	23.3500	23.3500	+9.882%	1	1,347	-60.600%
2025-11-12	20.2500	21.2500	20.2500	21.2500	+5.198%	11	1,346	-56.706%
2025-11-11	20.2000	20.2000	20.2000	20.2000	+5.704%	1	1,335	-54.455%
2025-11-10	18.5000	20.1300	18.5000	19.1100	-11.199%	4	1,334	-51.858%
2025-11-07	21.1100	21.5500	21.1100	21.5200	+7.493%	350	1,333	-57.249%
2025-11-06	20.1600	20.1600	20.0200	20.0200	+4.598%	2	1,035	-54.046%
2025-11-05	18.9500	19.1400	18.9500	19.1400	+7.468%	5	1,034	-51.933%
2025-10-31	17.7500	17.8100	17.7500	17.8100	+4.396%	2	1,031	-48.344%
2025-10-30	17.7000	17.7900	16.0900	17.0600	+33.281%	1,033	1,029	-46.073%
2025-10-29	12.8000	12.8000	12.8000	12.8000	-14.381%	3	3	-28.125%
2025-10-13	14.9500	14.9500	14.9500	14.9500	-3.236%	2	2	-38.462%
2025-10-10	15.4500	15.4500	15.4500	15.4500	0.000%	2	2	-40.453%