Dark

META20280121P400
META Jan 21 2028 400.00 Put (META280121P00400000)
option OPRA

EOD

Jul 23, 2026

28.70+7.010%(+1.88)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	28.1300	29.5000	28.1300	28.7000	+7.010%	31	1,862	0.000%
2026-07-22	26.7000	26.8200	26.4500	26.8200	+8.803%	90	1,833	+7.010%
2026-07-21	24.9000	24.9000	24.6500	24.6500	-1.793%	4	1,748	+16.430%
2026-07-20	25.2100	25.2100	24.6500	25.1000	-8.059%	9	1,746	+14.343%
2026-07-17	27.0500	27.9500	26.8000	27.3000	+10.616%	145	1,741	+5.128%
2026-07-16	24.2500	24.6800	23.6000	24.6800	+0.325%	10	1,619	+16.288%
2026-07-15	25.0000	25.0000	24.3700	24.6000	-2.574%	7	1,616	+16.667%
2026-07-14	25.2500	25.2500	25.2500	25.2500	+2.020%	1	1,611	+13.663%
2026-07-13	24.8000	24.8000	24.5500	24.7500	+5.814%	8	1,611	+15.960%
2026-07-10	21.6000	24.2000	21.6000	23.3900	-7.549%	18	1,610	+22.702%
2026-07-09	28.0000	28.0000	25.3000	25.3000	-4.348%	18	1,613	+13.439%
2026-07-08	26.5000	26.5500	26.4000	26.4500	+3.523%	11	1,607	+8.507%
2026-07-07	25.0000	25.6000	25.0000	25.5500	0.000%	54	1,606	+12.329%
2026-07-01	25.5000	25.6500	23.0500	25.5500	-16.230%	15	1,594	+12.329%
2026-06-30	30.5000	30.5000	30.5000	30.5000	-5.864%	1	1,589	-5.902%
2026-06-25	31.0000	32.8500	31.0000	32.4000	+7.107%	358	1,589	-11.420%
2026-06-22	29.5000	30.4500	29.5000	30.2500	+1.306%	27	1,246	-5.124%
2026-06-17	30.0000	30.0000	29.8600	29.8600	+16.641%	11	1,230	-3.885%
2026-06-15	25.5000	25.6000	25.5000	25.6000	-13.514%	14	1,230	+12.109%
2026-06-12	29.6000	29.6000	29.6000	29.6000	+0.749%	6	1,237	-3.041%
2026-06-11	30.0000	30.9000	29.3800	29.3800	+7.265%	31	1,231	-2.314%
2026-06-09	27.3900	27.3900	27.3900	27.3900	+2.011%	1	1,215	+4.783%
2026-06-05	22.4200	26.8500	22.4200	26.8500	+23.733%	13	1,214	+6.890%
2026-06-04	22.2500	22.2500	21.1900	21.7000	-5.157%	5	1,204	+32.258%
2026-06-03	24.0900	24.0900	22.8800	22.8800	-6.421%	5	1,205	+25.437%
2026-06-02	24.5000	24.5000	24.4500	24.4500	-0.488%	3	1,203	+17.382%
2026-06-01	23.8500	24.5700	23.8500	24.5700	+8.477%	23	1,202	+16.809%
2026-05-27	22.6500	22.6500	22.6500	22.6500	-1.522%	1	1,201	+26.711%
2026-05-26	23.0000	23.0000	23.0000	23.0000	-3.967%	1	1,200	+24.783%
2026-05-21	23.9500	23.9500	23.9500	23.9500	+0.209%	1	1,201	+19.833%
2026-05-20	24.0600	24.1800	23.9000	23.9000	-6.275%	50	1,201	+20.084%
2026-05-12	25.5000	25.5000	25.5000	25.5000	+3.532%	1	1,212	+12.549%
2026-05-11	24.7000	24.7000	24.6300	24.6300	+2.072%	40	1,212	+16.525%
2026-05-08	24.0000	24.3200	23.8000	24.1300	-0.165%	208	1,231	+18.939%
2026-05-06	24.1200	24.1700	24.1200	24.1700	-4.466%	10	1,033	+18.742%
2026-05-05	25.3000	25.3000	25.3000	25.3000	+0.797%	1	1,033	+13.439%
2026-05-04	25.6500	25.6500	25.0500	25.1000	+2.033%	206	1,033	+14.343%
2026-05-01	24.6200	24.6200	24.6000	24.6000	+5.534%	2	846	+16.667%
2026-04-30	25.3500	25.3500	23.3100	23.3100	+16.143%	7	846	+23.123%
2026-04-29	21.2700	21.2800	20.0700	20.0700	-8.146%	3	843	+43.000%
2026-04-28	22.1100	22.2500	21.4900	21.8500	+0.229%	60	842	+31.350%
2026-04-27	21.8000	21.8000	21.8000	21.8000	+1.160%	1	809	+31.651%
2026-04-24	23.3000	23.3000	21.5500	21.5500	-4.646%	211	809	+33.179%
2026-04-22	22.6000	22.6000	22.6000	22.6000	+0.089%	1	706	+26.991%
2026-04-21	22.8500	22.8500	22.5800	22.5800	0.000%	2	706	+27.104%
2026-04-20	22.5800	22.5800	22.5800	22.5800	+4.151%	2	706	+27.104%
2026-04-17	21.6800	21.6800	21.6800	21.6800	-3.214%	1	706	+32.380%
2026-04-16	22.5600	22.5600	22.4000	22.4000	-9.238%	3	707	+28.125%
2026-04-14	25.5000	25.5000	22.3500	24.6800	-12.884%	20	708	+16.288%
2026-04-10	28.3400	28.3400	28.3300	28.3300	-1.632%	2	711	+1.306%
2026-04-09	28.7300	28.8800	28.7300	28.8000	-7.097%	4	712	-0.347%
2026-04-08	30.4000	32.0000	29.4600	31.0000	-13.311%	15	713	-7.419%
2026-04-07	35.7600	35.7600	35.7600	35.7600	+4.868%	2	712	-19.743%
2026-04-06	34.1000	34.1000	34.1000	34.1000	+2.035%	1	711	-15.836%
2026-04-01	34.6400	35.2800	33.2500	33.4200	-9.578%	6	711	-14.123%
2026-03-31	39.0000	39.0000	36.9600	36.9600	-14.047%	3	707	-22.348%
2026-03-30	42.2900	43.5000	42.2900	43.0000	-4.972%	15	708	-33.256%
2026-03-27	41.8500	45.2500	41.3500	45.2500	+12.562%	43	694	-36.575%
2026-03-26	34.2800	41.0000	34.2800	40.2000	+28.640%	46	674	-28.607%
2026-03-25	31.2500	31.2500	31.2500	31.2500	-1.976%	1	636	-8.160%
2026-03-24	31.4000	31.8800	31.3900	31.8800	+5.110%	4	636	-9.975%
2026-03-23	31.0000	31.0000	30.3300	30.3300	-7.474%	2	637	-5.374%
2026-03-20	32.4000	32.7800	31.9800	32.7800	+15.749%	10	638	-12.447%
2026-03-16	28.2500	28.3200	28.2500	28.3200	-7.511%	8	631	+1.342%
2026-03-13	29.3000	30.6200	29.3000	30.6200	+25.184%	11	634	-6.270%
2026-03-10	24.4000	24.4600	24.4000	24.4600	-11.697%	2	630	+17.334%
2026-03-06	27.7000	27.7000	27.7000	27.7000	+18.376%	1	629	+3.610%
2026-03-04	23.4000	23.4000	23.4000	23.4000	-6.400%	1	629	+22.650%
2026-03-03	25.9500	26.5500	25.0000	25.0000	+0.604%	10	629	+14.800%
2026-03-02	25.4000	25.4000	24.8500	24.8500	-7.929%	3	632	+15.493%
2026-02-27	27.0200	27.0900	26.9700	26.9900	+6.469%	20	632	+6.336%
2026-02-25	25.3500	25.3500	25.3500	25.3500	-4.376%	1	638	+13.215%
2026-02-24	26.3000	26.5100	26.3000	26.5100	+1.183%	2	638	+8.261%
2026-02-23	25.7000	26.2000	25.7000	26.2000	+0.692%	11	638	+9.542%
2026-02-20	26.0200	26.0200	26.0200	26.0200	-0.838%	1	631	+10.300%
2026-02-19	26.2400	26.2400	26.2400	26.2400	-0.038%	13	630	+9.375%
2026-02-13	26.2000	26.2500	26.2000	26.2500	+0.962%	24	597	+9.333%
2026-02-12	25.9000	26.0000	25.9000	26.0000	+8.424%	2	597	+10.385%
2026-02-11	23.8500	23.9800	23.8500	23.9800	+5.407%	27	596	+19.683%
2026-02-10	22.7500	22.7500	22.7500	22.7500	0.000%	1	619	+26.154%
2026-02-09	22.7500	22.7500	22.7500	22.7500	-7.143%	1	620	+26.154%
2026-02-06	24.0500	24.5000	24.0500	24.5000	+4.478%	2	619	+17.143%
2026-02-05	22.3500	23.4500	22.2200	23.4500	+6.591%	3	618	+22.388%
2026-02-04	21.1500	22.0600	21.1500	22.0000	+12.532%	26	617	+30.455%
2026-02-03	19.5500	19.5500	19.5500	19.5500	+9.279%	2	603	+46.803%
2026-02-02	18.3500	18.5800	17.8900	17.8900	+0.789%	35	605	+60.425%
2026-01-29	18.0000	18.7700	17.7200	17.7500	-22.149%	42	620	+61.690%
2026-01-28	23.0500	23.6000	22.8000	22.8000	-2.564%	208	650	+25.877%
2026-01-27	23.6900	23.7000	23.4000	23.4000	-2.051%	16	455	+22.650%
2026-01-26	24.0500	24.3500	23.8300	23.8900	-1.889%	7	466	+20.134%
2026-01-23	24.3500	24.3500	24.3500	24.3500	-5.437%	1	464	+17.864%
2026-01-22	25.9000	25.9000	25.7500	25.7500	-7.207%	3	463	+11.456%
2026-01-21	29.5600	29.5600	27.7500	27.7500	-3.979%	11	466	+3.423%
2026-01-20	28.4600	28.9000	28.0000	28.9000	+8.647%	9	475	-0.692%
2026-01-16	26.6000	26.6000	26.6000	26.6000	-2.026%	1	467	+7.895%
2026-01-15	27.1500	27.1500	27.1500	27.1500	-3.036%	3	467	+5.709%
2026-01-14	27.0700	28.0000	27.0700	28.0000	+6.222%	11	464	+2.500%
2026-01-13	26.3500	26.3600	26.2100	26.3600	+8.522%	5	462	+8.877%
2026-01-12	24.2000	24.2900	24.2000	24.2900	+0.455%	2	462	+18.156%
2026-01-09	24.0700	24.1800	24.0700	24.1800	-1.306%	10	463	+18.693%
2026-01-08	24.5000	24.5000	24.5000	24.5000	-0.810%	5	472	+17.143%
2026-01-07	24.0000	24.7800	24.0000	24.7000	+4.132%	18	467	+16.194%
2026-01-05	23.7200	23.7200	23.7200	23.7200	-0.126%	5	454	+20.995%
2026-01-02	23.7500	23.7500	23.7500	23.7500	+3.261%	10	454	+20.842%
2025-12-30	23.0000	23.0000	22.9000	23.0000	-1.709%	11	444	+24.783%
2025-12-26	23.4000	23.4000	23.4000	23.4000	+1.080%	3	445	+22.650%
2025-12-24	23.2000	23.2400	23.1500	23.1500	-2.156%	5	445	+23.974%
2025-12-23	23.6600	23.6600	23.6600	23.6600	-4.288%	1	445	+21.302%
2025-12-22	24.6600	24.7200	24.6100	24.7200	+3.431%	3	445	+16.100%
2025-12-19	23.8900	23.9000	23.8900	23.9000	-2.648%	5	443	+20.084%
2025-12-18	24.2200	24.5500	24.2200	24.5500	-3.839%	4	446	+16.904%
2025-12-17	24.8800	25.5400	24.8800	25.5300	+3.402%	7	446	+12.417%
2025-12-16	25.8300	25.8300	24.6900	24.6900	-7.528%	4	443	+16.241%
2025-12-15	26.7000	26.7000	26.7000	26.7000	-3.120%	1	445	+7.491%
2025-12-12	27.1500	27.5600	27.1500	27.5600	+7.656%	6	446	+4.136%
2025-12-09	26.0000	26.1500	25.6000	25.6000	+0.039%	6	440	+12.109%
2025-12-08	25.3500	25.5900	25.3500	25.5900	+0.353%	20	434	+12.153%
2025-12-05	26.4000	26.4000	25.3000	25.5000	-4.099%	8	448	+12.549%
2025-12-04	25.9200	26.5900	25.9200	26.5900	-5.709%	24	451	+7.935%
2025-12-03	27.4600	28.2000	27.4600	28.2000	+3.108%	12	472	+1.773%
2025-12-02	27.3500	27.3500	27.3500	27.3500	-1.866%	1	464	+4.936%
2025-11-28	28.6500	28.6500	27.8400	27.8700	-3.930%	54	465	+2.978%
2025-11-26	28.6300	29.1400	28.4100	29.0100	+0.450%	13	453	-1.069%
2025-11-25	29.4000	29.8400	28.8800	28.8800	-3.733%	18	453	-0.623%
2025-11-24	32.0400	32.0700	30.0000	30.0000	-15.230%	55	452	-4.333%
2025-11-21	35.3900	35.3900	35.3900	35.3900	-2.453%	1	453	-18.904%
2025-11-20	33.0000	36.4000	33.0000	36.2800	+0.946%	13	452	-20.893%
2025-11-19	36.8600	36.8600	35.9400	35.9400	+6.964%	12	451	-20.145%
2025-11-18	34.7000	35.9300	33.6000	33.6000	+1.818%	14	441	-14.583%
2025-11-17	33.0000	33.0000	33.0000	33.0000	+2.294%	1	434	-13.030%
2025-11-14	33.9300	34.1300	32.2600	32.2600	-1.646%	14	433	-11.035%
2025-11-13	32.8000	32.8000	32.8000	32.8000	+2.500%	3	420	-12.500%
2025-11-12	32.0000	32.2500	32.0000	32.0000	+5.645%	13	420	-10.313%
2025-11-11	30.4500	30.8300	30.2300	30.2900	+3.946%	51	407	-5.249%
2025-11-10	29.0300	29.1400	28.5600	29.1400	-7.316%	15	383	-1.510%
2025-11-07	32.0000	33.2500	31.1400	31.4400	+4.175%	64	372	-8.715%
2025-11-06	30.9000	31.1600	30.1800	30.1800	+2.898%	8	364	-4.904%
2025-11-05	29.2000	29.3300	29.2000	29.3300	-2.655%	3	361	-2.148%
2025-11-04	29.4000	30.2500	28.9200	30.1300	+3.150%	42	360	-4.746%
2025-11-03	27.3500	29.2500	27.1500	29.2100	+2.312%	69	288	-1.746%
2025-10-31	26.3900	28.5500	26.3900	28.5500	+10.232%	228	288	+0.525%
2025-10-30	25.4000	27.0300	24.3500	25.9000	+34.197%	42	117	+10.811%
2025-10-29	19.3000	19.3000	19.3000	19.3000	+3.209%	3	100	+48.705%
2025-10-28	18.7000	18.7000	18.7000	18.7000	-4.592%	1	97	+53.476%
2025-10-23	19.6000	19.6000	19.6000	19.6000	-5.769%	1	98	+46.429%
2025-10-22	20.8000	20.8000	20.8000	20.8000	+0.971%	1	99	+37.981%
2025-10-20	20.6000	20.6000	20.6000	20.6000	-13.263%	1	99	+39.320%
2025-10-17	23.7500	23.7500	23.7500	23.7500	+8.102%	1	98	+20.842%
2025-10-16	21.5000	21.9700	21.5000	21.9700	+1.478%	3	97	+30.633%
2025-10-13	21.6500	21.6500	21.6500	21.6500	-3.991%	3	94	+32.564%
2025-10-10	22.5500	22.5500	22.5500	22.5500	+11.358%	1	91	+27.273%
2025-10-08	20.4000	20.4000	20.2500	20.2500	-8.989%	11	90	+41.728%
2025-10-06	21.4500	23.0000	21.4500	22.2500	+6.971%	3	90	+28.989%
2025-10-03	20.8000	20.8000	20.8000	20.8000	+2.919%	2	89	+37.981%
2025-10-02	20.2400	20.2400	20.1300	20.2100	-1.415%	19	88	+42.009%
2025-10-01	20.1500	20.6800	20.1500	20.5000	+7.895%	64	72	+40.000%
2025-09-30	18.9000	19.0000	18.9000	19.0000	+5.147%	11	72	+51.053%
2025-09-29	18.0200	18.2500	18.0200	18.0700	0.000%	61	61	+58.827%