Dark

META20280121P450
META Jan 21 2028 450.00 Put (META280121P00450000)
option OPRA

EOD

Sep 17, 2026

25.85+0.505%(+0.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.8500	25.8500	25.8500	25.8500	+0.505%	4	1,395	0.000%
2026-09-16	25.4800	25.9400	25.0000	25.7200	-3.598%	4	1,394	+0.505%
2026-09-15	26.3800	27.0500	26.3800	26.6800	-1.185%	21	1,394	-3.111%
2026-09-14	27.9000	28.4300	27.0000	27.0000	-7.344%	12	1,388	-4.259%
2026-09-11	29.4500	29.4500	29.0900	29.1400	-3.828%	7	1,390	-11.290%
2026-09-10	30.1500	30.3000	29.4500	30.3000	+3.061%	14	1,390	-14.686%
2026-09-09	30.5000	30.5500	29.3500	29.4000	-11.446%	74	1,386	-12.075%
2026-09-08	33.0800	33.2000	33.0800	33.2000	+0.151%	2	1,370	-22.139%
2026-09-03	34.0000	34.0000	33.1500	33.1500	-8.929%	4	1,370	-22.021%
2026-09-02	36.0000	37.0800	36.0000	36.4000	-6.667%	65	1,372	-28.984%
2026-09-01	42.5000	42.5000	39.0000	39.0000	-4.294%	2	1,334	-33.718%
2026-08-31	41.2800	41.2800	40.7500	40.7500	-0.852%	8	1,334	-36.564%
2026-08-28	41.1000	41.1000	41.1000	41.1000	-2.560%	10	1,333	-37.105%
2026-08-27	42.4600	42.4600	42.1800	42.1800	+0.333%	17	1,342	-38.715%
2026-08-26	43.0000	43.7000	41.0000	42.0400	-2.865%	42	1,355	-38.511%
2026-08-25	44.6300	44.6300	43.2800	43.2800	-9.266%	3	1,387	-40.273%
2026-08-24	47.3900	47.7000	47.3900	47.7000	+0.105%	3	1,384	-45.807%
2026-08-21	47.6500	47.9100	47.6500	47.6500	-3.931%	4	1,385	-45.750%
2026-08-20	49.6000	49.6000	49.6000	49.6000	+3.527%	1	1,384	-47.883%
2026-08-19	49.2300	49.4100	47.9100	47.9100	+0.630%	22	1,384	-46.045%
2026-08-18	47.7700	48.1000	46.2500	47.6100	+10.618%	64	1,384	-45.705%
2026-08-17	42.0000	43.0400	40.9000	43.0400	+14.013%	75	1,332	-39.940%
2026-08-14	38.0000	38.0000	37.7500	37.7500	-7.702%	4	1,317	-31.523%
2026-08-12	38.7000	41.0200	38.7000	40.9000	+9.799%	33	1,315	-36.797%
2026-08-11	37.2500	37.2500	37.2500	37.2500	-9.367%	1	1,284	-30.604%
2026-08-07	41.1000	41.1000	41.1000	41.1000	-2.952%	5	1,284	-37.105%
2026-08-05	42.3500	42.3500	42.3500	42.3500	+2.542%	1	1,284	-38.961%
2026-08-04	42.1000	42.9500	41.3000	41.3000	+2.864%	5	1,285	-37.409%
2026-08-03	42.1000	42.1000	39.8500	40.1500	-16.354%	7	1,285	-35.616%
2026-07-31	47.0000	49.7800	47.0000	48.0000	-7.157%	260	1,288	-46.146%
2026-07-30	54.1700	55.0000	51.7000	51.7000	+25.121%	19	1,142	-50.000%
2026-07-29	42.9000	42.9000	41.3200	41.3200	-6.198%	13	1,138	-37.439%
2026-07-28	44.0500	44.0500	44.0500	44.0500	+3.162%	5	1,128	-41.317%
2026-07-24	43.0500	43.0500	41.4300	42.7000	-2.400%	113	1,123	-39.461%
2026-07-23	41.6600	43.9100	41.6600	43.7500	+10.759%	50	1,041	-40.914%
2026-07-22	39.5000	39.5000	39.5000	39.5000	+8.219%	1	1,039	-34.557%
2026-07-21	36.5000	36.5000	36.5000	36.5000	-9.542%	5	1,038	-29.178%
2026-07-17	40.3500	40.3500	40.3500	40.3500	+13.790%	3	1,033	-35.936%
2026-07-15	35.3500	35.6000	35.2500	35.4600	-3.247%	14	1,030	-27.101%
2026-07-14	36.8000	36.8000	36.6500	36.6500	+5.620%	10	1,023	-29.468%
2026-07-10	32.7000	34.7400	32.7000	34.7000	-11.026%	3	1,019	-25.504%
2026-07-09	39.2500	39.2500	39.0000	39.0000	+3.723%	14	1,018	-33.718%
2026-07-07	37.6000	37.6000	37.6000	37.6000	-8.449%	1	1,008	-31.250%
2026-07-06	41.0700	41.0700	41.0700	41.0700	-2.214%	3	1,008	-37.059%
2026-07-02	41.0000	42.0000	41.0000	42.0000	+12.903%	2	1,007	-38.452%
2026-07-01	34.6000	37.2000	34.6000	37.2000	-20.851%	17	1,007	-30.511%
2026-06-26	47.0000	47.0000	47.0000	47.0000	-4.858%	1	1,007	-45.000%
2026-06-25	48.3000	49.4000	48.3000	49.4000	+11.967%	11	1,006	-47.672%
2026-06-24	45.0700	45.0700	44.1200	44.1200	-1.846%	2	1,006	-41.410%
2026-06-23	44.8000	44.9500	43.8300	44.9500	+0.447%	461	1,006	-42.492%
2026-06-22	45.4000	45.4000	44.7500	44.7500	+0.902%	148	966	-42.235%
2026-06-17	44.3500	44.3500	44.3500	44.3500	-3.482%	1	840	-41.714%
2026-06-12	45.9500	45.9500	45.9500	45.9500	+3.027%	2	840	-43.743%
2026-06-11	44.5800	45.6000	44.3700	44.6000	+3.963%	104	840	-42.040%
2026-06-10	43.0000	43.0000	42.9000	42.9000	+4.736%	4	782	-39.744%
2026-06-09	39.7900	40.9600	38.9000	40.9600	+1.136%	31	778	-36.890%
2026-06-08	40.9000	40.9000	40.5000	40.5000	+9.905%	111	754	-36.173%
2026-06-05	35.9000	36.8500	35.9000	36.8500	+11.667%	2	643	-29.851%
2026-06-04	33.0000	33.0000	33.0000	33.0000	-10.811%	1	644	-21.667%
2026-06-03	37.0000	37.0000	37.0000	37.0000	+9.792%	2	643	-30.135%
2026-06-01	33.7000	33.7000	33.7000	33.7000	+3.374%	1	643	-23.294%
2026-05-27	34.8500	34.8500	32.6000	32.6000	-5.233%	5	644	-20.706%
2026-05-26	34.7500	34.7500	34.4000	34.4000	-2.356%	3	643	-24.855%
2026-05-22	35.2400	35.2400	35.2300	35.2300	-2.814%	4	644	-26.625%
2026-05-19	36.2500	36.2500	36.2500	36.2500	+1.285%	1	644	-28.690%
2026-05-15	35.7900	35.7900	35.7900	35.7900	+2.257%	1	645	-27.773%
2026-05-14	35.0000	35.0000	35.0000	35.0000	-0.483%	1	645	-26.143%
2026-05-13	35.5000	35.5000	35.1700	35.1700	-7.374%	2	645	-26.500%
2026-05-11	37.0000	37.9700	37.0000	37.9700	+6.717%	2	645	-31.920%
2026-05-07	35.0000	35.5800	35.0000	35.5800	+0.508%	5	645	-27.347%
2026-05-06	35.4000	35.4000	35.4000	35.4000	-3.411%	1	645	-26.977%
2026-05-05	36.6500	36.6500	36.6500	36.6500	-6.146%	1	645	-29.468%
2026-05-04	39.0500	39.0500	39.0500	39.0500	+5.598%	1	645	-33.803%
2026-05-01	36.7500	37.5900	35.8000	36.9800	+1.958%	309	608	-30.097%
2026-04-30	38.0000	38.9500	36.2700	36.2700	+18.529%	28	608	-28.729%
2026-04-29	31.5500	31.8500	30.3500	30.6000	-4.584%	12	619	-15.523%
2026-04-28	31.8300	32.0700	31.8300	32.0700	+0.722%	2	616	-19.395%
2026-04-27	31.8400	31.8400	31.8400	31.8400	-1.424%	1	615	-18.813%
2026-04-24	32.3000	32.3000	32.3000	32.3000	-3.898%	3	615	-19.969%
2026-04-23	33.8400	34.8000	33.6100	33.6100	+3.098%	16	615	-23.088%
2026-04-21	32.9000	32.9000	32.6000	32.6000	+2.291%	8	612	-20.706%
2026-04-17	31.8700	31.8700	31.8700	31.8700	-4.294%	1	612	-18.889%
2026-04-16	33.3000	33.3000	33.3000	33.3000	-1.479%	150	613	-22.372%
2026-04-15	33.8000	33.8000	33.8000	33.8000	-5.189%	1	661	-23.521%
2026-04-14	35.6900	35.6900	35.0000	35.6500	-12.687%	15	661	-27.489%
2026-04-10	40.6500	40.8300	40.6500	40.8300	-2.554%	2	661	-36.689%
2026-04-09	41.9000	41.9000	41.9000	41.9000	-5.096%	1	661	-38.305%
2026-04-08	44.1500	44.1500	44.1500	44.1500	-11.876%	1	661	-41.450%
2026-04-06	50.1000	50.1000	50.1000	50.1000	-0.100%	3	661	-48.403%
2026-04-01	50.1500	50.1500	50.1500	50.1500	-4.965%	1	661	-48.455%
2026-03-31	52.7700	52.7700	52.7700	52.7700	-11.534%	1	661	-51.014%
2026-03-30	60.7500	60.7500	59.6500	59.6500	-3.790%	4	661	-56.664%
2026-03-27	59.6200	62.0000	59.6200	62.0000	+8.486%	4	658	-58.306%
2026-03-26	52.9700	57.1500	52.9700	57.1500	+22.903%	15	657	-54.768%
2026-03-20	46.1200	46.5000	46.1200	46.5000	+5.682%	4	662	-44.409%
2026-03-19	44.0300	44.0300	44.0000	44.0000	+10.276%	2	659	-41.250%
2026-03-17	39.0000	39.9000	39.0000	39.9000	-1.481%	12	658	-35.213%
2026-03-16	40.4600	40.5000	40.4600	40.5000	+11.570%	2	660	-36.173%
2026-03-11	36.8300	36.9000	36.3000	36.3000	+1.255%	405	659	-28.788%
2026-03-10	35.8500	35.8500	35.8500	35.8500	-5.033%	1	273	-27.894%
2026-03-09	39.9000	39.9000	37.7500	37.7500	-3.576%	3	273	-31.523%
2026-03-06	39.1500	39.1500	39.1500	39.1500	+16.518%	1	271	-33.972%
2026-03-05	33.5000	33.6500	33.5000	33.6000	+0.448%	37	271	-23.065%
2026-03-04	34.5500	34.5500	33.4500	33.4500	-6.092%	22	255	-22.720%
2026-02-26	35.6200	35.6200	35.6200	35.6200	-3.989%	1	249	-27.428%
2026-02-25	37.1000	37.1000	37.1000	37.1000	-1.670%	1	248	-30.323%
2026-02-23	37.7300	37.7300	37.7300	37.7300	-1.334%	5	248	-31.487%
2026-02-19	38.2400	38.2400	38.2400	38.2400	-2.399%	3	246	-32.401%
2026-02-18	38.7700	39.1800	38.7700	39.1800	-0.810%	3	246	-34.022%
2026-02-17	39.2700	39.5000	39.2700	39.5000	+2.597%	12	246	-34.557%
2026-02-13	40.2000	40.2000	37.7000	38.5000	+1.960%	32	231	-32.857%
2026-02-12	37.7600	37.7600	37.7600	37.7600	+14.598%	1	231	-31.541%
2026-02-09	32.9500	32.9500	32.9500	32.9500	-6.365%	1	230	-21.548%
2026-02-06	35.5500	35.5500	35.1900	35.1900	-0.453%	2	229	-26.542%
2026-02-05	35.3500	35.3500	35.3500	35.3500	+24.823%	1	229	-26.874%
2026-02-03	28.3200	28.3200	28.3200	28.3200	+4.079%	2	230	-8.722%
2026-01-30	26.3000	27.2100	26.3000	27.2100	+6.706%	13	228	-4.998%
2026-01-29	26.5000	28.0500	25.5000	25.5000	-25.132%	73	229	+1.373%
2026-01-28	34.3000	34.3000	34.0600	34.0600	-0.902%	2	221	-24.105%
2026-01-27	35.0000	35.1100	34.3700	34.3700	-2.247%	9	222	-24.789%
2026-01-26	34.9900	35.1600	34.9900	35.1600	-1.788%	2	220	-26.479%
2026-01-23	36.1600	36.1600	35.8000	35.8000	-5.987%	6	221	-27.793%
2026-01-22	37.6500	38.0800	37.6500	38.0800	-10.400%	2	226	-32.117%
2026-01-20	42.5000	42.6500	42.0700	42.5000	+4.371%	43	226	-39.176%
2026-01-14	40.7200	40.7200	40.7200	40.7200	+5.084%	1	219	-36.518%
2026-01-13	38.5200	39.0000	38.5200	38.7500	+8.301%	10	218	-33.290%
2026-01-12	35.7600	35.7800	35.7600	35.7800	-2.507%	2	210	-27.753%
2026-01-08	36.6900	36.7000	36.6900	36.7000	+7.153%	6	210	-29.564%
2025-12-31	34.2500	34.2500	34.2500	34.2500	+1.032%	2	215	-24.526%
2025-12-30	33.8200	33.9000	33.8200	33.9000	-4.264%	50	215	-23.746%
2025-12-29	35.6100	35.6100	35.4000	35.4100	+1.753%	5	244	-26.998%
2025-12-24	34.8000	34.8000	34.8000	34.8000	+0.578%	1	240	-25.718%
2025-12-23	34.8800	34.8800	34.6000	34.6000	-3.487%	3	240	-25.289%
2025-12-22	35.9000	36.2100	35.8500	35.8500	+2.282%	3	240	-27.894%
2025-12-19	35.0000	35.0500	35.0000	35.0500	-2.068%	3	240	-26.248%
2025-12-18	35.6500	35.7900	35.4900	35.7900	-7.039%	4	241	-27.773%
2025-12-10	38.9000	38.9000	38.5000	38.5000	+3.439%	2	240	-32.857%
2025-12-08	37.2500	37.2500	37.2200	37.2200	+1.417%	2	239	-30.548%
2025-12-05	36.7000	36.7000	36.7000	36.7000	-3.801%	2	240	-29.564%
2025-12-04	38.1000	38.3500	37.5300	38.1500	-5.569%	10	240	-32.241%
2025-12-03	40.4000	40.4000	40.4000	40.4000	+1.508%	2	244	-36.015%
2025-12-02	40.2200	40.2700	39.8000	39.8000	-4.050%	26	244	-35.050%
2025-12-01	40.3000	41.4800	40.3000	41.4800	+2.546%	2	253	-37.681%
2025-11-28	40.4100	40.4900	40.4100	40.4500	-5.886%	25	253	-36.094%
2025-11-25	44.1500	44.1500	42.9800	42.9800	-2.650%	2	253	-39.856%
2025-11-24	45.7500	45.7500	43.7000	44.1500	-10.700%	113	253	-41.450%
2025-11-21	51.0000	51.0000	49.4400	49.4400	-4.019%	14	173	-47.714%
2025-11-20	46.8500	52.0000	46.8500	51.5100	+7.201%	26	166	-49.816%
2025-11-18	51.2500	51.2500	47.6000	48.0500	-0.785%	5	177	-46.202%
2025-11-17	46.5000	48.4500	46.5000	48.4300	+4.940%	5	173	-46.624%
2025-11-14	50.0000	50.0000	45.6000	46.1500	-1.913%	28	169	-43.987%
2025-11-13	46.0000	47.0500	46.0000	47.0500	+0.966%	28	147	-45.058%
2025-11-12	46.5000	46.6000	46.1000	46.6000	+6.296%	3	161	-44.528%
2025-11-11	43.1500	44.0000	43.1500	43.8400	+3.250%	28	159	-41.036%
2025-11-10	42.7500	42.9000	42.4600	42.4600	-4.369%	3	144	-39.119%
2025-11-07	46.1500	48.6000	44.0500	44.4000	+0.543%	72	143	-41.779%
2025-11-06	44.6800	45.0000	44.1600	44.1600	+2.578%	7	118	-41.463%
2025-11-05	43.0200	43.0500	43.0200	43.0500	-2.159%	25	111	-39.954%
2025-11-04	43.0000	44.0000	41.9700	44.0000	+9.317%	31	124	-41.250%
2025-11-03	40.2500	40.2500	40.2500	40.2500	-2.637%	1	106	-35.776%
2025-10-31	40.0000	41.5000	39.7900	41.3400	+10.211%	19	106	-37.470%
2025-10-30	37.2900	38.8300	35.8000	37.5100	+43.442%	14	88	-31.085%
2025-10-27	26.1500	26.1500	26.1500	26.1500	-6.272%	1	76	-1.147%
2025-10-24	28.6000	28.6000	27.9000	27.9000	-1.064%	9	76	-7.348%
2025-10-23	28.2000	28.2000	28.2000	28.2000	-9.702%	2	75	-8.333%
2025-10-16	31.2300	31.2300	31.2300	31.2300	-1.792%	2	73	-17.227%
2025-10-15	31.8000	31.8000	31.8000	31.8000	+1.597%	1	71	-18.711%
2025-10-13	31.3000	31.3000	31.3000	31.3000	-4.281%	1	71	-17.412%
2025-10-10	28.1400	32.7000	27.9100	32.7000	+15.425%	5	71	-20.948%
2025-10-09	29.0000	29.0000	28.3300	28.3300	-11.191%	11	70	-8.754%
2025-10-06	31.9500	32.7900	31.9000	31.9000	+9.060%	4	59	-18.966%
2025-10-02	28.9700	29.2500	28.9700	29.2500	+9.756%	6	57	-11.624%
2025-09-30	26.6600	26.6600	26.6500	26.6500	+1.873%	50	51	-3.002%
2025-09-29	26.1600	26.1600	26.1600	26.1600	+2.790%	1	3	-1.185%
2025-09-25	25.6000	25.6000	25.4500	25.4500	+1.800%	2	2	+1.572%
2025-09-24	25.0000	25.0000	25.0000	25.0000	0.000%	1	1	+3.400%