Dark

META20280121P380
META Jan 21 2028 380.00 Put (META280121P00380000)
option OPRA

EOD

Sep 16, 2026

13.40-10.667%(-1.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	13.4000	13.4000	13.4000	13.4000	-10.667%	2	775	0.000%
2026-09-09	15.0000	16.0000	15.0000	15.0000	-13.793%	7	775	-10.667%
2026-09-08	17.4000	17.4000	17.4000	17.4000	0.000%	1	774	-22.989%
2026-09-03	17.6500	17.7000	17.0000	17.4000	-9.610%	17	774	-22.989%
2026-09-02	19.0400	19.2500	19.0400	19.2500	-16.486%	2	778	-30.390%
2026-09-01	23.0500	23.0500	23.0500	23.0500	+6.713%	1	777	-41.866%
2026-08-26	21.6000	21.6000	21.6000	21.6000	-7.692%	1	778	-37.963%
2026-08-25	23.8500	23.9500	23.4000	23.4000	-4.490%	34	779	-42.735%
2026-08-24	24.5000	24.5000	24.5000	24.5000	-3.922%	1	767	-45.306%
2026-08-21	25.5000	25.5000	25.5000	25.5000	-3.774%	1	767	-47.451%
2026-08-19	25.5000	26.5000	25.0000	26.5000	-1.560%	14	768	-49.434%
2026-08-18	23.5000	26.9200	23.5000	26.9200	+23.656%	58	767	-50.223%
2026-08-17	23.2000	23.2000	21.7700	21.7700	-1.582%	2	771	-38.447%
2026-08-12	21.5500	22.1200	21.5500	22.1200	-1.250%	18	771	-39.421%
2026-08-07	22.4000	22.4000	22.4000	22.4000	+3.560%	1	772	-40.179%
2026-08-05	21.6300	21.6300	21.6300	21.6300	-3.004%	2	773	-38.049%
2026-08-03	22.8000	22.8000	21.8200	22.3000	-14.723%	24	773	-39.910%
2026-07-31	26.5000	26.5000	25.5000	26.1500	-6.607%	451	630	-48.757%
2026-07-30	30.1400	30.1400	28.0000	28.0000	+16.183%	7	631	-52.143%
2026-07-29	24.1000	24.1000	24.1000	24.1000	+4.059%	275	629	-44.398%
2026-07-28	23.1600	23.1600	23.1600	23.1600	+0.696%	1	354	-42.142%
2026-07-27	22.9000	23.5500	22.9000	23.0000	-5.738%	6	354	-41.739%
2026-07-23	23.7000	25.0000	23.7000	24.4000	+12.184%	18	354	-45.082%
2026-07-20	21.7500	21.7500	21.7500	21.7500	-7.051%	1	343	-38.391%
2026-07-17	23.4000	23.4000	23.4000	23.4000	+15.956%	15	342	-42.735%
2026-07-13	20.1800	20.1800	20.1800	20.1800	-0.050%	1	337	-33.598%
2026-07-10	18.5000	20.4000	18.5000	20.1900	-11.253%	5	338	-33.631%
2026-07-08	22.2000	22.7500	22.2000	22.7500	+9.957%	3	337	-41.099%
2026-07-01	20.9600	20.9600	19.1000	20.6900	-20.423%	4	335	-35.234%
2026-06-30	26.0000	26.0000	26.0000	26.0000	+4.418%	1	335	-48.462%
2026-06-29	25.0000	25.0000	24.6000	24.9000	-6.038%	7	335	-46.185%
2026-06-26	26.0000	26.5000	26.0000	26.5000	-1.414%	2	339	-49.434%
2026-06-25	26.8800	26.8800	26.8800	26.8800	+6.245%	2	339	-50.149%
2026-06-24	25.3000	25.3000	25.3000	25.3000	+15.000%	1	339	-47.036%
2026-06-15	23.5000	23.5000	20.7000	22.0000	-3.930%	47	339	-39.091%
2026-06-11	22.9000	22.9000	22.9000	22.9000	+0.044%	1	336	-41.485%
2026-06-08	22.8900	22.8900	22.8900	22.8900	+3.108%	1	335	-41.459%
2026-06-05	19.5000	22.2000	19.5000	22.2000	+11.000%	3	334	-39.640%
2026-06-03	20.0000	20.0000	20.0000	20.0000	+7.239%	1	333	-33.000%
2026-05-29	18.6500	18.6500	18.6500	18.6500	-0.692%	1	332	-28.150%
2026-05-27	18.7800	18.7800	18.7800	18.7800	-5.199%	1	333	-28.647%
2026-05-26	19.8100	19.8100	19.8100	19.8100	-2.845%	1	334	-32.357%
2026-05-20	20.3900	20.3900	20.3900	20.3900	+2.980%	5	333	-34.282%
2026-05-14	20.7000	20.7000	19.8000	19.8000	-4.348%	3	331	-32.323%
2026-05-11	20.8700	20.8700	20.7000	20.7000	+0.976%	2	334	-35.266%
2026-05-08	20.2000	20.7000	20.1000	20.5000	+1.990%	149	334	-34.634%
2026-05-07	20.1500	20.1500	20.0200	20.1000	-1.229%	100	198	-33.333%
2026-05-04	21.1800	21.1800	20.3500	20.3500	+1.496%	7	108	-34.152%
2026-05-01	20.6500	20.8000	20.0500	20.0500	-1.716%	7	112	-33.167%
2026-04-30	22.0000	23.1800	20.4000	20.4000	+12.769%	6	112	-34.314%
2026-04-27	17.9500	18.4500	17.9500	18.0900	-5.830%	68	110	-25.926%
2026-04-20	19.0500	19.2100	19.0500	19.2100	-1.739%	2	76	-30.245%
2026-04-16	19.5500	19.5500	19.5500	19.5500	-6.905%	1	76	-31.458%
2026-04-14	20.9500	21.0000	20.9500	21.0000	-7.895%	2	77	-36.190%
2026-04-13	22.8000	22.8000	22.8000	22.8000	-5.355%	5	78	-41.228%
2026-04-10	24.1200	24.1200	24.0900	24.0900	+0.964%	2	73	-44.375%
2026-04-09	23.8600	23.8600	23.8600	23.8600	-8.897%	1	74	-43.839%
2026-04-08	26.1300	26.1900	26.1300	26.1900	-9.690%	2	75	-48.835%
2026-04-01	29.0000	29.0000	29.0000	29.0000	-19.220%	1	75	-53.793%
2026-03-30	36.6000	37.5000	35.9000	35.9000	-6.510%	5	75	-62.674%
2026-03-27	38.4000	38.4000	38.4000	38.4000	+9.683%	4	75	-65.104%
2026-03-26	29.5500	35.5000	29.5500	35.0100	+34.654%	9	71	-61.725%
2026-03-25	26.0000	26.0000	26.0000	26.0000	-3.882%	1	66	-48.462%
2026-03-24	26.7500	27.0800	26.7500	27.0500	+6.287%	3	65	-50.462%
2026-03-23	26.5000	26.5000	25.4500	25.4500	-1.737%	3	64	-47.348%
2026-03-19	25.9000	25.9000	25.9000	25.9000	+4.225%	3	62	-48.263%
2026-03-18	24.5000	24.8500	24.5000	24.8500	+4.985%	2	63	-46.076%
2026-03-17	23.4500	23.6700	23.4500	23.6700	-2.190%	2	63	-43.388%
2026-03-16	24.2000	24.2000	24.2000	24.2000	-6.923%	1	62	-44.628%
2026-03-13	26.0000	26.0000	26.0000	26.0000	+13.043%	1	62	-48.462%
2026-03-12	23.0000	23.0000	23.0000	23.0000	+7.981%	1	62	-41.739%
2026-03-10	20.6600	21.3000	20.6600	21.3000	-7.391%	3	62	-37.089%
2026-03-09	23.0000	23.0000	23.0000	23.0000	+15.000%	1	62	-41.739%
2026-03-04	20.0000	20.0000	20.0000	20.0000	-7.407%	1	61	-33.000%
2026-03-02	21.6000	21.6000	21.6000	21.6000	-6.087%	1	61	-37.963%
2026-02-27	23.0000	23.0000	23.0000	23.0000	+4.545%	1	60	-41.739%
2026-02-25	21.7500	22.0000	21.7500	22.0000	-2.004%	3	60	-39.091%
2026-02-24	22.3400	22.4500	22.3400	22.4500	-2.391%	2	60	-40.312%
2026-02-23	23.0000	23.0000	23.0000	23.0000	+9.524%	1	60	-41.739%
2026-02-20	21.0000	21.0000	21.0000	21.0000	-6.667%	1	60	-36.190%
2026-02-18	22.5000	22.5000	22.5000	22.5000	-5.263%	1	59	-40.444%
2026-02-17	23.7500	23.7500	23.7500	23.7500	+20.253%	2	59	-43.579%
2026-02-11	19.7500	19.7500	19.7500	19.7500	-3.186%	1	59	-32.152%
2026-02-06	20.4000	20.4000	20.4000	20.4000	+2.000%	1	59	-34.314%
2026-02-05	20.0000	20.0000	20.0000	20.0000	+5.708%	1	59	-33.000%
2026-02-04	18.9200	18.9200	18.9200	18.9200	+22.857%	1	58	-29.175%
2026-02-02	15.4000	15.4000	15.4000	15.4000	+2.667%	1	59	-12.987%
2026-01-29	15.0000	15.0000	15.0000	15.0000	-23.077%	1	60	-10.667%
2026-01-28	19.5000	19.5000	19.5000	19.5000	-0.763%	30	61	-31.282%
2026-01-27	20.0100	20.1200	19.6500	19.6500	-3.059%	11	91	-31.807%
2026-01-26	20.8000	20.8000	20.1800	20.2700	-6.805%	3	91	-33.892%
2026-01-22	21.6400	21.7500	21.6400	21.7500	-7.643%	2	92	-38.391%
2026-01-21	24.8000	24.8000	23.5500	23.5500	-1.464%	2	92	-43.100%
2026-01-20	23.9000	23.9000	23.9000	23.9000	+6.840%	5	90	-43.933%
2026-01-15	22.3100	22.3700	22.3100	22.3700	+9.282%	2	85	-40.098%
2026-01-12	20.3800	20.4700	20.3800	20.4700	+1.086%	2	86	-34.538%
2026-01-09	20.2500	20.2500	20.2500	20.2500	-1.556%	1	86	-33.827%
2025-12-18	20.5700	20.5700	20.5700	20.5700	-1.767%	3	85	-34.857%
2025-12-16	20.9400	20.9400	20.9400	20.9400	-5.077%	2	82	-36.008%
2025-12-15	22.0600	22.0600	22.0600	22.0600	-3.033%	4	80	-39.257%
2025-12-12	22.9800	22.9800	22.7500	22.7500	+0.575%	2	84	-41.099%
2025-12-04	22.1400	22.6200	22.0500	22.6200	-3.539%	4	83	-40.760%
2025-12-03	23.4500	23.4500	23.4500	23.4500	-3.696%	1	85	-42.857%
2025-11-26	24.5400	24.5400	24.3500	24.3500	-20.942%	3	83	-44.969%
2025-11-20	30.8000	30.8000	30.8000	30.8000	+4.407%	1	83	-56.494%
2025-11-19	29.5000	29.5000	29.5000	29.5000	+7.273%	1	82	-54.576%
2025-11-14	27.5000	27.5000	27.5000	27.5000	+0.696%	1	82	-51.273%
2025-11-12	26.3400	27.5000	26.3400	27.3100	-3.156%	40	82	-50.934%
2025-11-07	28.2000	28.2000	28.2000	28.2000	+8.462%	1	42	-52.482%
2025-11-06	26.5000	26.5000	25.6000	26.0000	+1.562%	4	41	-48.462%
2025-11-04	25.5000	25.6000	25.5000	25.6000	+9.495%	3	38	-47.656%
2025-11-03	23.3800	23.3800	23.3800	23.3800	-3.588%	1	35	-42.686%
2025-10-31	22.9000	24.2500	22.9000	24.2500	+5.435%	7	35	-44.742%
2025-10-30	22.2500	23.0000	22.2000	23.0000	+43.302%	5	28	-41.739%
2025-10-29	16.0500	16.0500	16.0500	16.0500	-9.831%	1	23	-16.511%
2025-10-20	17.8000	17.8000	17.8000	17.8000	-4.558%	20	22	-24.719%
2025-10-13	18.6500	18.6500	18.6500	18.6500	+7.369%	1	2	-28.150%
2025-10-01	17.3700	17.3700	17.3700	17.3700	0.000%	1	1	-22.855%