Dark

META20280121P440
META Jan 21 2028 440.00 Put (META280121P00440000)
option OPRA

EOD

Sep 16, 2026

23.41-5.452%(-1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	23.4100	23.4100	23.4100	23.4100	-5.452%	1	1,272	0.000%
2026-09-15	24.5000	24.7600	24.5000	24.7600	-8.635%	7	1,272	-5.452%
2026-09-09	27.7500	27.7500	27.0000	27.1000	-10.413%	19	1,272	-13.616%
2026-09-03	31.0500	31.4700	30.2500	30.2500	-13.818%	12	1,287	-22.612%
2026-09-02	35.1000	35.1000	35.1000	35.1000	-10.687%	1	1,291	-33.305%
2026-08-27	39.2700	39.3000	39.2700	39.3000	-3.321%	4	1,291	-40.433%
2026-08-26	40.8000	40.8000	40.6000	40.6500	-7.509%	27	1,288	-42.411%
2026-08-21	43.7500	43.9500	43.7500	43.9500	-3.513%	2	1,281	-46.735%
2026-08-20	45.8500	45.8500	45.5500	45.5500	+4.713%	2	1,280	-48.606%
2026-08-18	43.5000	43.5000	43.5000	43.5000	+10.238%	1	1,280	-46.184%
2026-08-17	39.4600	39.4600	39.4600	39.4600	+11.249%	1	1,280	-40.674%
2026-08-14	35.4700	35.4700	35.4700	35.4700	-2.421%	2	1,280	-34.001%
2026-08-13	36.3500	36.3500	36.3500	36.3500	-3.555%	100	1,280	-35.598%
2026-08-12	37.7200	37.7200	36.2500	37.6900	+0.373%	8	1,180	-37.888%
2026-08-07	37.5500	37.5500	37.5500	37.5500	+0.805%	1	1,176	-37.656%
2026-08-03	37.9600	37.9600	36.8000	37.2500	-22.718%	7	1,175	-37.154%
2026-07-30	49.1300	49.1300	48.2000	48.2000	+22.335%	18	1,179	-51.432%
2026-07-24	39.7500	39.7500	39.4000	39.4000	+14.869%	25	1,176	-40.584%
2026-07-21	34.2000	34.3000	34.2000	34.3000	-4.722%	64	1,151	-31.749%
2026-07-17	38.3000	38.3000	36.0000	36.0000	+4.956%	4	1,088	-34.972%
2026-07-14	34.0000	34.3000	34.0000	34.3000	-1.578%	2	1,084	-31.749%
2026-07-13	34.8500	34.8500	34.8500	34.8500	-0.372%	1	1,084	-32.826%
2026-07-07	34.9800	34.9800	34.9800	34.9800	-7.875%	2	1,084	-33.076%
2026-07-06	37.9700	37.9700	37.9700	37.9700	-2.190%	3	1,084	-38.346%
2026-07-02	38.6000	38.8200	38.6000	38.8200	+18.030%	3	1,080	-39.696%
2026-07-01	32.8900	32.8900	32.8900	32.8900	-22.793%	1	1,080	-28.823%
2026-06-30	42.7500	43.2500	42.6000	42.6000	-2.159%	29	1,080	-45.047%
2026-06-26	45.1500	45.1500	43.5400	43.5400	-3.779%	442	1,052	-46.233%
2026-06-25	44.9700	45.3000	44.9700	45.2500	+8.124%	30	652	-48.265%
2026-06-22	42.3000	42.4500	41.8500	41.8500	+16.574%	129	630	-44.062%
2026-06-16	35.9500	36.5000	35.7000	35.9000	-16.512%	4	501	-34.791%
2026-06-12	42.6500	43.0000	42.6500	43.0000	+8.586%	3	502	-45.558%
2026-06-10	39.6000	39.7500	39.6000	39.6000	+8.493%	6	502	-40.884%
2026-06-09	36.5000	36.5000	36.5000	36.5000	-2.013%	2	498	-35.863%
2026-06-08	37.2500	37.2500	37.2500	37.2500	+24.208%	7	496	-37.154%
2026-06-04	29.9900	29.9900	29.9900	29.9900	-12.438%	2	489	-21.941%
2026-06-02	34.8500	34.8500	34.2500	34.2500	+18.185%	23	489	-31.650%
2026-05-28	29.7800	29.7800	28.9800	28.9800	-9.011%	8	474	-19.220%
2026-05-22	31.8500	31.8500	31.8500	31.8500	-5.349%	10	466	-26.499%
2026-05-06	33.6500	33.6500	33.6500	33.6500	+12.919%	1	466	-30.431%
2026-04-28	30.0500	30.0500	29.5200	29.8000	-1.941%	3	465	-21.443%
2026-04-24	30.3200	30.3900	30.3200	30.3900	-3.981%	2	465	-22.968%
2026-04-23	31.5000	31.6500	31.5000	31.6500	+4.112%	2	465	-26.035%
2026-04-22	30.2700	30.4000	30.2700	30.4000	-8.818%	2	464	-22.993%
2026-04-14	33.2800	33.3400	33.2800	33.3400	-12.631%	2	464	-29.784%
2026-04-10	37.9500	38.1600	37.9500	38.1600	+2.306%	2	464	-38.653%
2026-04-09	37.3000	37.3000	37.3000	37.3000	-9.444%	2	465	-37.239%
2026-04-08	41.1300	41.1900	41.1300	41.1900	-8.932%	2	463	-43.166%
2026-04-01	47.5500	47.5500	45.2300	45.2300	-7.505%	102	463	-48.242%
2026-03-31	48.7500	48.9500	48.7500	48.9000	-14.361%	13	515	-52.127%
2026-03-30	57.1000	57.1000	57.1000	57.1000	-4.114%	1	504	-59.002%
2026-03-27	56.4100	59.5500	56.4100	59.5500	+12.041%	12	504	-60.688%
2026-03-26	47.0000	53.1500	47.0000	53.1500	+24.561%	257	495	-55.955%
2026-03-24	42.5500	42.6700	42.5500	42.6700	+4.481%	2	261	-45.137%
2026-03-23	40.9300	40.9300	40.8400	40.8400	-0.898%	2	261	-42.679%
2026-03-19	41.0200	41.2100	41.0200	41.2100	+4.594%	2	261	-43.193%
2026-03-18	38.1500	39.4000	38.1500	39.4000	+5.999%	4	262	-40.584%
2026-03-17	37.2000	37.2000	37.1700	37.1700	-1.562%	10	259	-37.019%
2026-03-16	37.7000	37.7600	37.7000	37.7600	+5.240%	2	259	-38.003%
2026-03-06	35.8800	35.8800	35.8800	35.8800	+13.401%	2	259	-34.755%
2026-03-05	31.1200	31.6400	31.1200	31.6400	-13.053%	30	261	-26.011%
2026-02-23	36.3000	36.3900	36.3000	36.3900	+1.591%	2	244	-35.669%
2026-02-19	35.8200	35.8200	35.8200	35.8200	-2.795%	5	244	-34.645%
2026-02-13	37.0000	37.0000	36.8500	36.8500	+21.417%	12	242	-36.472%
2026-02-09	30.3500	30.3500	30.3500	30.3500	-0.394%	1	242	-22.867%
2026-02-05	30.6500	30.6500	30.4700	30.4700	+7.973%	2	242	-23.170%
2026-02-03	26.5800	28.2200	26.5800	28.2200	+10.234%	4	241	-17.045%
2026-01-29	25.6000	25.6000	25.6000	25.6000	-19.497%	1	237	-8.555%
2026-01-28	31.8000	31.8000	31.8000	31.8000	-0.594%	15	238	-26.384%
2026-01-27	32.3000	32.3000	31.9900	31.9900	-2.111%	4	253	-26.821%
2026-01-26	32.8200	32.8200	32.5100	32.6800	-2.622%	3	252	-28.366%
2026-01-23	33.5600	33.5600	33.5600	33.5600	-7.625%	1	253	-30.244%
2026-01-15	36.3000	36.3300	36.3000	36.3300	+0.749%	2	253	-35.563%
2026-01-13	35.9200	36.0600	35.9200	36.0600	+8.484%	2	254	-35.080%
2026-01-12	33.2100	33.2400	33.2100	33.2400	+3.584%	2	255	-29.573%
2026-01-06	32.5900	32.5900	32.0500	32.0900	+0.438%	161	255	-27.049%
2025-12-26	31.9500	31.9500	31.9500	31.9500	-1.084%	10	289	-26.729%
2025-12-23	32.4000	32.4000	32.3000	32.3000	-3.148%	4	289	-27.523%
2025-12-22	33.3500	33.3500	33.3500	33.3500	+1.091%	1	289	-29.805%
2025-12-18	33.8000	33.8000	32.9900	32.9900	-4.708%	72	288	-29.039%
2025-12-16	34.6200	34.6200	34.6200	34.6200	-1.787%	1	245	-32.380%
2025-12-15	36.5600	36.5600	35.2200	35.2500	-4.082%	42	245	-33.589%
2025-12-12	36.7500	36.7500	36.7500	36.7500	-6.726%	1	207	-36.299%
2025-11-26	38.7000	39.4000	38.7000	39.4000	-1.005%	2	208	-40.584%
2025-11-25	39.8500	39.8500	39.8000	39.8000	-15.012%	160	208	-41.181%
2025-11-21	46.4800	46.8300	46.4800	46.8300	+6.699%	5	52	-50.011%
2025-11-20	43.8900	43.8900	43.8900	43.8900	-3.792%	1	47	-46.662%
2025-11-17	44.1000	45.6200	44.1000	45.6200	+4.633%	2	48	-48.685%
2025-11-12	44.0000	44.0000	43.6000	43.6000	+0.856%	26	46	-46.307%
2025-11-07	43.2300	43.2300	43.2300	43.2300	+5.490%	1	20	-45.848%
2025-11-04	39.7000	40.9800	39.7000	40.9800	+6.304%	4	19	-42.875%
2025-10-31	38.5500	38.5500	38.5500	38.5500	+14.426%	10	15	-39.274%
2025-10-30	33.6900	33.6900	33.6900	33.6900	+13.626%	4	5	-30.514%
2025-10-06	29.6500	29.6500	29.6500	29.6500	0.000%	1	1	-21.046%