Dark

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

EOD

Sep 17, 2026

15.75+0.962%(+0.15)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.8500	15.9700	15.6000	15.7500	+0.962%	23	2,107	0.000%
2026-09-16	16.1000	16.1000	15.6000	15.6000	-6.921%	14	2,128	+0.962%
2026-09-15	16.7000	17.0000	16.7000	16.7600	+0.179%	23	2,117	-6.026%
2026-09-14	18.0000	18.0000	16.7300	16.7300	-9.568%	43	2,118	-5.858%
2026-09-11	18.2800	18.5000	18.2800	18.5000	-0.804%	2	2,089	-14.865%
2026-09-10	18.6500	18.6500	18.6500	18.6500	-0.745%	3	2,089	-15.550%
2026-09-09	18.8500	18.8900	18.5100	18.7900	-10.609%	20	2,091	-16.179%
2026-09-08	21.0200	21.0200	21.0200	21.0200	-1.082%	1	2,102	-25.071%
2026-09-04	21.2500	21.2500	21.2500	21.2500	-1.983%	10	2,112	-25.882%
2026-09-03	21.6500	21.7000	21.0000	21.6800	-7.941%	18	2,112	-27.352%
2026-09-02	24.4300	24.4500	23.3600	23.5500	-7.283%	33	2,125	-33.121%
2026-09-01	27.2000	27.8000	24.8000	25.4000	-3.422%	35	2,142	-37.992%
2026-08-31	26.5000	26.5000	26.1000	26.3000	-0.755%	12	2,125	-40.114%
2026-08-28	25.5000	26.5200	25.5000	26.5000	-2.574%	16	2,122	-40.566%
2026-08-27	27.5200	27.5200	27.2000	27.2000	+0.147%	3	2,127	-42.096%
2026-08-26	26.1000	28.0000	25.6500	27.1600	-11.242%	11	2,126	-42.010%
2026-08-24	30.6000	30.6000	30.6000	30.6000	-1.923%	2	2,123	-48.529%
2026-08-21	30.8500	31.2000	30.7000	31.2000	-4.878%	27	2,125	-49.519%
2026-08-20	32.0000	32.8000	32.0000	32.8000	+2.500%	159	2,127	-51.982%
2026-08-19	32.0500	32.3000	30.6600	32.0000	-0.559%	163	2,261	-50.781%
2026-08-18	29.0000	32.4000	29.0000	32.1800	+16.173%	365	2,107	-51.057%
2026-08-17	25.8500	27.9000	25.7500	27.7000	+12.282%	116	1,931	-43.141%
2026-08-14	24.7500	24.7500	24.6700	24.6700	-2.103%	2	1,919	-36.157%
2026-08-13	25.2500	25.2500	25.2000	25.2000	-5.085%	3	1,917	-37.500%
2026-08-12	26.3800	26.6500	26.3800	26.5500	+6.755%	10	1,919	-40.678%
2026-08-11	24.0000	25.0000	24.0000	24.8700	-4.713%	21	1,916	-36.671%
2026-08-10	26.2800	26.2800	26.1000	26.1000	-2.612%	2	1,905	-39.655%
2026-08-07	27.3300	27.3300	25.5000	26.8000	-4.286%	45	1,903	-41.231%
2026-08-06	26.7500	28.0000	26.7500	28.0000	+3.321%	6	1,907	-43.750%
2026-08-05	29.0000	29.0000	27.1000	27.1000	+1.119%	4	1,906	-41.882%
2026-08-04	27.1000	27.1000	26.7000	26.8000	+2.407%	9	1,909	-41.231%
2026-08-03	27.1500	27.1500	25.9700	26.1700	-16.122%	27	1,906	-39.817%
2026-07-31	32.6500	32.6500	30.8200	31.2000	-8.019%	23	1,908	-49.519%
2026-07-30	35.3000	37.1900	33.0000	33.9200	+16.966%	86	1,901	-53.567%
2026-07-29	29.0000	29.0000	29.0000	29.0000	+2.655%	3	1,875	-45.690%
2026-07-28	28.4000	28.4000	28.2500	28.2500	-0.703%	2	1,872	-44.248%
2026-07-24	28.6000	28.7500	27.4000	28.4500	-0.871%	21	1,871	-44.640%
2026-07-23	28.1300	29.5000	28.1300	28.7000	+7.010%	31	1,862	-45.122%
2026-07-22	26.7000	26.8200	26.4500	26.8200	+8.803%	90	1,833	-41.275%
2026-07-21	24.9000	24.9000	24.6500	24.6500	-1.793%	4	1,748	-36.105%
2026-07-20	25.2100	25.2100	24.6500	25.1000	-8.059%	9	1,746	-37.251%
2026-07-17	27.0500	27.9500	26.8000	27.3000	+10.616%	145	1,741	-42.308%
2026-07-16	24.2500	24.6800	23.6000	24.6800	+0.325%	10	1,619	-36.183%
2026-07-15	25.0000	25.0000	24.3700	24.6000	-2.574%	7	1,616	-35.976%
2026-07-14	25.2500	25.2500	25.2500	25.2500	+2.020%	1	1,611	-37.624%
2026-07-13	24.8000	24.8000	24.5500	24.7500	+5.814%	8	1,611	-36.364%
2026-07-10	21.6000	24.2000	21.6000	23.3900	-7.549%	18	1,610	-32.664%
2026-07-09	28.0000	28.0000	25.3000	25.3000	-4.348%	18	1,613	-37.747%
2026-07-08	26.5000	26.5500	26.4000	26.4500	+3.523%	11	1,607	-40.454%
2026-07-07	25.0000	25.6000	25.0000	25.5500	0.000%	54	1,606	-38.356%
2026-07-01	25.5000	25.6500	23.0500	25.5500	-16.230%	15	1,594	-38.356%
2026-06-30	30.5000	30.5000	30.5000	30.5000	-5.864%	1	1,589	-48.361%
2026-06-25	31.0000	32.8500	31.0000	32.4000	+7.107%	358	1,589	-51.389%
2026-06-22	29.5000	30.4500	29.5000	30.2500	+1.306%	27	1,246	-47.934%
2026-06-17	30.0000	30.0000	29.8600	29.8600	+16.641%	11	1,230	-47.254%
2026-06-15	25.5000	25.6000	25.5000	25.6000	-13.514%	14	1,230	-38.477%
2026-06-12	29.6000	29.6000	29.6000	29.6000	+0.749%	6	1,237	-46.791%
2026-06-11	30.0000	30.9000	29.3800	29.3800	+7.265%	31	1,231	-46.392%
2026-06-09	27.3900	27.3900	27.3900	27.3900	+2.011%	1	1,215	-42.497%
2026-06-05	22.4200	26.8500	22.4200	26.8500	+23.733%	13	1,214	-41.341%
2026-06-04	22.2500	22.2500	21.1900	21.7000	-5.157%	5	1,204	-27.419%
2026-06-03	24.0900	24.0900	22.8800	22.8800	-6.421%	5	1,205	-31.163%
2026-06-02	24.5000	24.5000	24.4500	24.4500	-0.488%	3	1,203	-35.583%
2026-06-01	23.8500	24.5700	23.8500	24.5700	+8.477%	23	1,202	-35.897%
2026-05-27	22.6500	22.6500	22.6500	22.6500	-1.522%	1	1,201	-30.464%
2026-05-26	23.0000	23.0000	23.0000	23.0000	-3.967%	1	1,200	-31.522%
2026-05-21	23.9500	23.9500	23.9500	23.9500	+0.209%	1	1,201	-34.238%
2026-05-20	24.0600	24.1800	23.9000	23.9000	-6.275%	50	1,201	-34.100%
2026-05-12	25.5000	25.5000	25.5000	25.5000	+3.532%	1	1,212	-38.235%
2026-05-11	24.7000	24.7000	24.6300	24.6300	+2.072%	40	1,212	-36.054%
2026-05-08	24.0000	24.3200	23.8000	24.1300	-0.165%	208	1,231	-34.729%
2026-05-06	24.1200	24.1700	24.1200	24.1700	-4.466%	10	1,033	-34.837%
2026-05-05	25.3000	25.3000	25.3000	25.3000	+0.797%	1	1,033	-37.747%
2026-05-04	25.6500	25.6500	25.0500	25.1000	+2.033%	206	1,033	-37.251%
2026-05-01	24.6200	24.6200	24.6000	24.6000	+5.534%	2	846	-35.976%
2026-04-30	25.3500	25.3500	23.3100	23.3100	+16.143%	7	846	-32.432%
2026-04-29	21.2700	21.2800	20.0700	20.0700	-8.146%	3	843	-21.525%
2026-04-28	22.1100	22.2500	21.4900	21.8500	+0.229%	60	842	-27.918%
2026-04-27	21.8000	21.8000	21.8000	21.8000	+1.160%	1	809	-27.752%
2026-04-24	23.3000	23.3000	21.5500	21.5500	-4.646%	211	809	-26.914%
2026-04-22	22.6000	22.6000	22.6000	22.6000	+0.089%	1	706	-30.310%
2026-04-21	22.8500	22.8500	22.5800	22.5800	0.000%	2	706	-30.248%
2026-04-20	22.5800	22.5800	22.5800	22.5800	+4.151%	2	706	-30.248%
2026-04-17	21.6800	21.6800	21.6800	21.6800	-3.214%	1	706	-27.352%
2026-04-16	22.5600	22.5600	22.4000	22.4000	-9.238%	3	707	-29.688%
2026-04-14	25.5000	25.5000	22.3500	24.6800	-12.884%	20	708	-36.183%
2026-04-10	28.3400	28.3400	28.3300	28.3300	-1.632%	2	711	-44.405%
2026-04-09	28.7300	28.8800	28.7300	28.8000	-7.097%	4	712	-45.313%
2026-04-08	30.4000	32.0000	29.4600	31.0000	-13.311%	15	713	-49.194%
2026-04-07	35.7600	35.7600	35.7600	35.7600	+4.868%	2	712	-55.956%
2026-04-06	34.1000	34.1000	34.1000	34.1000	+2.035%	1	711	-53.812%
2026-04-01	34.6400	35.2800	33.2500	33.4200	-9.578%	6	711	-52.873%
2026-03-31	39.0000	39.0000	36.9600	36.9600	-14.047%	3	707	-57.386%
2026-03-30	42.2900	43.5000	42.2900	43.0000	-4.972%	15	708	-63.372%
2026-03-27	41.8500	45.2500	41.3500	45.2500	+12.562%	43	694	-65.193%
2026-03-26	34.2800	41.0000	34.2800	40.2000	+28.640%	46	674	-60.821%
2026-03-25	31.2500	31.2500	31.2500	31.2500	-1.976%	1	636	-49.600%
2026-03-24	31.4000	31.8800	31.3900	31.8800	+5.110%	4	636	-50.596%
2026-03-23	31.0000	31.0000	30.3300	30.3300	-7.474%	2	637	-48.071%
2026-03-20	32.4000	32.7800	31.9800	32.7800	+15.749%	10	638	-51.952%
2026-03-16	28.2500	28.3200	28.2500	28.3200	-7.511%	8	631	-44.386%
2026-03-13	29.3000	30.6200	29.3000	30.6200	+25.184%	11	634	-48.563%
2026-03-10	24.4000	24.4600	24.4000	24.4600	-11.697%	2	630	-35.609%
2026-03-06	27.7000	27.7000	27.7000	27.7000	+18.376%	1	629	-43.141%
2026-03-04	23.4000	23.4000	23.4000	23.4000	-6.400%	1	629	-32.692%
2026-03-03	25.9500	26.5500	25.0000	25.0000	+0.604%	10	629	-37.000%
2026-03-02	25.4000	25.4000	24.8500	24.8500	-7.929%	3	632	-36.620%
2026-02-27	27.0200	27.0900	26.9700	26.9900	+6.469%	20	632	-41.645%
2026-02-25	25.3500	25.3500	25.3500	25.3500	-4.376%	1	638	-37.870%
2026-02-24	26.3000	26.5100	26.3000	26.5100	+1.183%	2	638	-40.588%
2026-02-23	25.7000	26.2000	25.7000	26.2000	+0.692%	11	638	-39.885%
2026-02-20	26.0200	26.0200	26.0200	26.0200	-0.838%	1	631	-39.470%
2026-02-19	26.2400	26.2400	26.2400	26.2400	-0.038%	13	630	-39.977%
2026-02-13	26.2000	26.2500	26.2000	26.2500	+0.962%	24	597	-40.000%
2026-02-12	25.9000	26.0000	25.9000	26.0000	+8.424%	2	597	-39.423%
2026-02-11	23.8500	23.9800	23.8500	23.9800	+5.407%	27	596	-34.320%
2026-02-10	22.7500	22.7500	22.7500	22.7500	0.000%	1	619	-30.769%
2026-02-09	22.7500	22.7500	22.7500	22.7500	-7.143%	1	620	-30.769%
2026-02-06	24.0500	24.5000	24.0500	24.5000	+4.478%	2	619	-35.714%
2026-02-05	22.3500	23.4500	22.2200	23.4500	+6.591%	3	618	-32.836%
2026-02-04	21.1500	22.0600	21.1500	22.0000	+12.532%	26	617	-28.409%
2026-02-03	19.5500	19.5500	19.5500	19.5500	+9.279%	2	603	-19.437%
2026-02-02	18.3500	18.5800	17.8900	17.8900	+0.789%	35	605	-11.962%
2026-01-29	18.0000	18.7700	17.7200	17.7500	-22.149%	42	620	-11.268%
2026-01-28	23.0500	23.6000	22.8000	22.8000	-2.564%	208	650	-30.921%
2026-01-27	23.6900	23.7000	23.4000	23.4000	-2.051%	16	455	-32.692%
2026-01-26	24.0500	24.3500	23.8300	23.8900	-1.889%	7	466	-34.073%
2026-01-23	24.3500	24.3500	24.3500	24.3500	-5.437%	1	464	-35.318%
2026-01-22	25.9000	25.9000	25.7500	25.7500	-7.207%	3	463	-38.835%
2026-01-21	29.5600	29.5600	27.7500	27.7500	-3.979%	11	466	-43.243%
2026-01-20	28.4600	28.9000	28.0000	28.9000	+8.647%	9	475	-45.502%
2026-01-16	26.6000	26.6000	26.6000	26.6000	-2.026%	1	467	-40.789%
2026-01-15	27.1500	27.1500	27.1500	27.1500	-3.036%	3	467	-41.989%
2026-01-14	27.0700	28.0000	27.0700	28.0000	+6.222%	11	464	-43.750%
2026-01-13	26.3500	26.3600	26.2100	26.3600	+8.522%	5	462	-40.250%
2026-01-12	24.2000	24.2900	24.2000	24.2900	+0.455%	2	462	-35.159%
2026-01-09	24.0700	24.1800	24.0700	24.1800	-1.306%	10	463	-34.864%
2026-01-08	24.5000	24.5000	24.5000	24.5000	-0.810%	5	472	-35.714%
2026-01-07	24.0000	24.7800	24.0000	24.7000	+4.132%	18	467	-36.235%
2026-01-05	23.7200	23.7200	23.7200	23.7200	-0.126%	5	454	-33.600%
2026-01-02	23.7500	23.7500	23.7500	23.7500	+3.261%	10	454	-33.684%
2025-12-30	23.0000	23.0000	22.9000	23.0000	-1.709%	11	444	-31.522%
2025-12-26	23.4000	23.4000	23.4000	23.4000	+1.080%	3	445	-32.692%
2025-12-24	23.2000	23.2400	23.1500	23.1500	-2.156%	5	445	-31.965%
2025-12-23	23.6600	23.6600	23.6600	23.6600	-4.288%	1	445	-33.432%
2025-12-22	24.6600	24.7200	24.6100	24.7200	+3.431%	3	445	-36.286%
2025-12-19	23.8900	23.9000	23.8900	23.9000	-2.648%	5	443	-34.100%
2025-12-18	24.2200	24.5500	24.2200	24.5500	-3.839%	4	446	-35.845%
2025-12-17	24.8800	25.5400	24.8800	25.5300	+3.402%	7	446	-38.308%
2025-12-16	25.8300	25.8300	24.6900	24.6900	-7.528%	4	443	-36.209%
2025-12-15	26.7000	26.7000	26.7000	26.7000	-3.120%	1	445	-41.011%
2025-12-12	27.1500	27.5600	27.1500	27.5600	+7.656%	6	446	-42.852%
2025-12-09	26.0000	26.1500	25.6000	25.6000	+0.039%	6	440	-38.477%
2025-12-08	25.3500	25.5900	25.3500	25.5900	+0.353%	20	434	-38.453%
2025-12-05	26.4000	26.4000	25.3000	25.5000	-4.099%	8	448	-38.235%
2025-12-04	25.9200	26.5900	25.9200	26.5900	-5.709%	24	451	-40.767%
2025-12-03	27.4600	28.2000	27.4600	28.2000	+3.108%	12	472	-44.149%
2025-12-02	27.3500	27.3500	27.3500	27.3500	-1.866%	1	464	-42.413%
2025-11-28	28.6500	28.6500	27.8400	27.8700	-3.930%	54	465	-43.488%
2025-11-26	28.6300	29.1400	28.4100	29.0100	+0.450%	13	453	-45.708%
2025-11-25	29.4000	29.8400	28.8800	28.8800	-3.733%	18	453	-45.464%
2025-11-24	32.0400	32.0700	30.0000	30.0000	-15.230%	55	452	-47.500%
2025-11-21	35.3900	35.3900	35.3900	35.3900	-2.453%	1	453	-55.496%
2025-11-20	33.0000	36.4000	33.0000	36.2800	+0.946%	13	452	-56.588%
2025-11-19	36.8600	36.8600	35.9400	35.9400	+6.964%	12	451	-56.177%
2025-11-18	34.7000	35.9300	33.6000	33.6000	+1.818%	14	441	-53.125%
2025-11-17	33.0000	33.0000	33.0000	33.0000	+2.294%	1	434	-52.273%
2025-11-14	33.9300	34.1300	32.2600	32.2600	-1.646%	14	433	-51.178%
2025-11-13	32.8000	32.8000	32.8000	32.8000	+2.500%	3	420	-51.982%
2025-11-12	32.0000	32.2500	32.0000	32.0000	+5.645%	13	420	-50.781%
2025-11-11	30.4500	30.8300	30.2300	30.2900	+3.946%	51	407	-48.003%
2025-11-10	29.0300	29.1400	28.5600	29.1400	-7.316%	15	383	-45.951%
2025-11-07	32.0000	33.2500	31.1400	31.4400	+4.175%	64	372	-49.905%
2025-11-06	30.9000	31.1600	30.1800	30.1800	+2.898%	8	364	-47.813%
2025-11-05	29.2000	29.3300	29.2000	29.3300	-2.655%	3	361	-46.301%
2025-11-04	29.4000	30.2500	28.9200	30.1300	+3.150%	42	360	-47.727%
2025-11-03	27.3500	29.2500	27.1500	29.2100	+2.312%	69	288	-46.080%
2025-10-31	26.3900	28.5500	26.3900	28.5500	+10.232%	228	288	-44.834%
2025-10-30	25.4000	27.0300	24.3500	25.9000	+34.197%	42	117	-39.189%
2025-10-29	19.3000	19.3000	19.3000	19.3000	+3.209%	3	100	-18.394%
2025-10-28	18.7000	18.7000	18.7000	18.7000	-4.592%	1	97	-15.775%
2025-10-23	19.6000	19.6000	19.6000	19.6000	-5.769%	1	98	-19.643%
2025-10-22	20.8000	20.8000	20.8000	20.8000	+0.971%	1	99	-24.279%
2025-10-20	20.6000	20.6000	20.6000	20.6000	-13.263%	1	99	-23.544%
2025-10-17	23.7500	23.7500	23.7500	23.7500	+8.102%	1	98	-33.684%
2025-10-16	21.5000	21.9700	21.5000	21.9700	+1.478%	3	97	-28.311%
2025-10-13	21.6500	21.6500	21.6500	21.6500	-3.991%	3	94	-27.252%
2025-10-10	22.5500	22.5500	22.5500	22.5500	+11.358%	1	91	-30.155%
2025-10-08	20.4000	20.4000	20.2500	20.2500	-8.989%	11	90	-22.222%
2025-10-06	21.4500	23.0000	21.4500	22.2500	+6.971%	3	90	-29.213%
2025-10-03	20.8000	20.8000	20.8000	20.8000	+2.919%	2	89	-24.279%
2025-10-02	20.2400	20.2400	20.1300	20.2100	-1.415%	19	88	-22.068%
2025-10-01	20.1500	20.6800	20.1500	20.5000	+7.895%	64	72	-23.171%
2025-09-30	18.9000	19.0000	18.9000	19.0000	+5.147%	11	72	-17.105%
2025-09-29	18.0200	18.2500	18.0200	18.0700	0.000%	61	61	-12.839%