Dark

META20280121P460
META Jan 21 2028 460.00 Put (META280121P00460000)
option OPRA

EOD

Sep 16, 2026

27.88-4.488%(-1.31)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	27.6000	27.9900	27.5900	27.8800	-4.488%	5	383	0.000%
2026-09-14	29.1200	29.1900	29.1200	29.1900	-9.488%	3	381	-4.488%
2026-09-10	32.0500	32.2500	32.0500	32.2500	+0.530%	2	381	-13.550%
2026-09-09	33.5000	33.5000	31.7000	32.0800	-11.086%	30	381	-13.092%
2026-09-03	36.0800	36.0800	36.0800	36.0800	-8.542%	2	399	-22.727%
2026-09-02	40.1500	40.1500	39.4500	39.4500	-7.067%	72	399	-29.328%
2026-09-01	43.5000	43.5000	42.4500	42.4500	-4.778%	6	337	-34.323%
2026-08-31	44.5800	44.5800	44.5800	44.5800	+4.525%	1	339	-37.461%
2026-08-28	43.7000	44.3800	42.5500	42.6500	-6.572%	13	338	-34.631%
2026-08-27	46.0000	46.0000	45.6500	45.6500	-1.190%	26	326	-38.927%
2026-08-26	43.1700	46.2000	42.0000	46.2000	-1.597%	6	326	-39.654%
2026-08-25	46.9500	46.9500	46.9500	46.9500	-8.390%	1	324	-40.618%
2026-08-21	51.3000	51.3000	51.2500	51.2500	-4.044%	10	323	-45.600%
2026-08-20	53.4100	53.4100	53.4100	53.4100	+4.725%	1	323	-47.800%
2026-08-19	51.4000	54.0000	51.0000	51.0000	+1.695%	7	323	-45.333%
2026-08-18	49.8200	51.8000	49.8200	50.1500	+8.432%	5	321	-44.407%
2026-08-17	46.2500	46.2500	46.2500	46.2500	+6.961%	1	320	-39.719%
2026-08-13	43.0300	43.4800	43.0300	43.2400	-2.613%	27	320	-35.523%
2026-08-12	44.4000	44.4000	44.4000	44.4000	-2.160%	14	294	-37.207%
2026-08-06	44.9500	45.3800	44.9500	45.3800	+2.207%	2	294	-38.563%
2026-08-05	43.1500	44.4000	43.1500	44.4000	-0.225%	2	293	-37.207%
2026-08-03	48.7500	48.7500	44.0000	44.5000	-13.086%	4	292	-37.348%
2026-07-31	52.3500	52.3500	51.2000	51.2000	+12.133%	2	292	-45.547%
2026-07-29	46.3500	46.3500	45.6000	45.6600	-2.122%	3	291	-38.940%
2026-07-23	46.6500	46.6500	46.6500	46.6500	+12.139%	5	290	-40.236%
2026-07-17	44.2000	44.2000	41.6000	41.6000	+4.812%	7	285	-32.981%
2026-07-14	39.4500	39.6900	39.4500	39.6900	-6.281%	2	279	-29.756%
2026-07-09	42.3500	42.3500	42.3500	42.3500	+3.293%	1	280	-34.168%
2026-07-07	41.0000	41.0000	41.0000	41.0000	-9.692%	2	281	-32.000%
2026-07-06	45.1000	45.4000	45.1000	45.4000	+8.821%	2	281	-38.590%
2026-07-02	41.7200	41.7200	41.7200	41.7200	+8.731%	1	283	-33.174%
2026-07-01	38.3700	38.3700	38.3700	38.3700	-27.192%	1	283	-27.339%
2026-06-26	52.7000	52.7000	52.7000	52.7000	+1.895%	1	282	-47.097%
2026-06-25	51.7200	51.7200	51.7200	51.7200	+6.529%	12	281	-46.094%
2026-06-24	48.0000	48.5500	48.0000	48.5500	+3.079%	22	269	-42.575%
2026-06-23	47.1000	47.1000	47.1000	47.1000	+6.321%	9	247	-40.807%
2026-06-17	43.4500	44.3000	43.4500	44.3000	+5.101%	2	244	-37.065%
2026-06-09	42.1500	42.1500	42.1500	42.1500	-4.313%	1	244	-33.855%
2026-06-08	44.0500	44.0500	44.0500	44.0500	+25.857%	2	243	-36.708%
2026-05-29	35.7500	35.7500	35.0000	35.0000	-10.348%	20	241	-20.343%
2026-05-15	39.0400	39.0400	39.0400	39.0400	+2.737%	2	247	-28.586%
2026-05-14	38.0000	38.0000	38.0000	38.0000	-2.439%	1	245	-26.632%
2026-05-13	38.9500	38.9500	38.9500	38.9500	-4.182%	2	245	-28.421%
2026-05-12	40.6000	40.6500	40.5000	40.6500	+0.793%	11	245	-31.415%
2026-05-11	40.0000	40.3300	40.0000	40.3300	+3.943%	8	245	-30.870%
2026-05-08	38.8000	38.8000	38.8000	38.8000	-1.398%	3	239	-28.144%
2026-05-06	39.3500	39.3500	39.3500	39.3500	-3.293%	2	237	-29.149%
2026-05-05	40.6900	40.6900	40.6900	40.6900	+3.537%	5	237	-31.482%
2026-05-04	39.4500	39.5400	39.3000	39.3000	-0.758%	5	242	-29.059%
2026-05-01	39.6600	39.6600	39.6000	39.6000	-3.415%	2	238	-29.596%
2026-04-30	42.1500	42.1500	40.3500	41.0000	+19.186%	6	238	-32.000%
2026-04-28	34.8400	34.8400	34.2900	34.4000	-1.854%	3	237	-18.953%
2026-04-24	35.0500	35.0500	35.0500	35.0500	+1.184%	2	238	-20.456%
2026-04-17	34.6400	34.6400	34.6400	34.6400	-4.835%	1	238	-19.515%
2026-04-15	36.4000	36.4000	36.4000	36.4000	-5.528%	150	238	-23.407%
2026-04-14	38.3500	38.5300	38.3500	38.5300	-11.831%	2	222	-27.641%
2026-04-10	43.6400	43.7000	43.6400	43.7000	-5.000%	2	222	-36.201%
2026-04-08	46.0000	46.0000	46.0000	46.0000	-10.991%	1	222	-39.391%
2026-04-01	51.6800	51.6800	51.6800	51.6800	-20.185%	1	222	-46.053%
2026-03-30	64.7500	64.7500	64.7500	64.7500	-1.670%	1	221	-56.942%
2026-03-27	63.6100	65.8500	63.6100	65.8500	+10.896%	16	220	-57.661%
2026-03-26	58.2300	59.8200	58.2300	59.3800	+21.184%	7	204	-53.048%
2026-03-24	49.0000	49.0000	49.0000	49.0000	+5.717%	1	199	-43.102%
2026-03-23	46.3500	46.3500	46.3500	46.3500	-5.984%	2	198	-39.849%
2026-03-20	48.8000	49.3000	48.8000	49.3000	+13.673%	5	198	-43.448%
2026-03-16	43.2800	43.3700	43.2800	43.3700	-6.389%	2	193	-35.716%
2026-03-13	46.3300	46.3300	46.3300	46.3300	+13.221%	1	193	-39.823%
2026-03-06	40.9000	40.9200	40.8900	40.9200	+13.509%	20	192	-31.867%
2026-03-05	35.9400	36.0900	35.9100	36.0500	-10.279%	22	192	-22.663%
2026-03-03	40.3100	40.3100	40.1800	40.1800	+3.026%	2	171	-30.612%
2026-03-02	39.0000	39.0000	39.0000	39.0000	-7.385%	2	171	-28.513%
2026-02-27	42.1000	42.1100	42.1000	42.1100	+0.742%	2	171	-33.792%
2026-02-23	41.8000	41.8000	41.8000	41.8000	+7.732%	2	172	-33.301%
2026-02-20	38.8000	38.8000	38.8000	38.8000	-7.619%	2	172	-28.144%
2026-02-18	41.8500	42.0000	41.8500	42.0000	-0.238%	2	172	-33.619%
2026-02-17	42.1000	42.1000	42.1000	42.1000	+2.733%	2	172	-33.777%
2026-02-13	40.4000	40.9800	40.4000	40.9800	+15.437%	2	172	-31.967%
2026-02-09	35.5000	35.5000	35.5000	35.5000	-6.159%	1	172	-21.465%
2026-02-06	37.8200	37.8300	37.8200	37.8300	+7.137%	2	173	-26.302%
2026-02-05	35.3200	35.3200	35.3100	35.3100	-0.535%	2	173	-21.042%
2026-02-04	33.9300	35.5000	33.9300	35.5000	+21.160%	4	173	-21.465%
2026-01-30	29.3000	29.3000	29.3000	29.3000	+5.586%	1	174	-4.846%
2026-01-29	29.0000	29.7000	27.7500	27.7500	-23.659%	28	173	+0.468%
2026-01-28	36.3500	36.3500	36.3500	36.3500	-1.677%	1	187	-23.301%
2026-01-27	37.3700	37.4100	36.9700	36.9700	-1.858%	6	186	-24.588%
2026-01-26	37.5700	37.6700	37.5700	37.6700	-3.162%	2	180	-25.989%
2026-01-23	38.9000	38.9000	38.9000	38.9000	-10.575%	1	179	-28.329%
2026-01-15	43.5000	43.5000	43.5000	43.5000	-0.344%	2	180	-35.908%
2026-01-14	43.6500	43.6500	43.6500	43.6500	+4.576%	1	178	-36.128%
2026-01-13	41.7400	41.7400	41.7400	41.7400	+8.613%	1	177	-33.206%
2026-01-12	38.3500	38.4400	38.3500	38.4300	+2.289%	6	176	-27.453%
2026-01-05	37.5700	37.5700	37.5700	37.5700	-0.345%	1	171	-25.792%
2025-12-29	37.7000	37.7000	37.7000	37.7000	-2.078%	1	171	-26.048%
2025-12-22	38.5000	38.5000	38.5000	38.5000	-5.055%	1	172	-27.584%
2025-12-09	40.5500	40.5500	40.5500	40.5500	+1.502%	1	172	-31.245%
2025-12-08	39.9500	39.9500	39.9500	39.9500	-2.299%	3	171	-30.213%
2025-12-04	40.8900	40.8900	40.8900	40.8900	-4.574%	1	168	-31.817%
2025-12-02	42.8500	42.8500	42.8500	42.8500	-1.381%	1	169	-34.936%
2025-12-01	43.4500	43.4500	43.4500	43.4500	-1.250%	1	170	-35.834%
2025-11-28	44.0000	44.0000	44.0000	44.0000	-17.215%	1	169	-36.636%
2025-11-21	53.1400	53.1500	53.1400	53.1500	-3.574%	3	168	-47.545%
2025-11-19	55.1200	55.1300	55.0800	55.1200	+3.512%	40	168	-49.419%
2025-11-18	53.2500	53.2500	53.2500	53.2500	+8.342%	1	157	-47.643%
2025-11-14	48.9000	49.2000	48.9000	49.1500	-1.305%	136	156	-43.276%
2025-11-12	49.8000	49.8000	49.8000	49.8000	+12.492%	2	78	-44.016%
2025-11-10	44.2700	44.2700	44.2700	44.2700	-13.872%	1	76	-37.023%
2025-11-07	50.5500	51.4000	50.5500	51.4000	+12.350%	5	77	-45.759%
2025-11-04	46.2000	46.2000	45.2000	45.7500	+0.993%	5	72	-39.060%
2025-11-03	45.3000	45.3000	45.3000	45.3000	+5.471%	1	66	-38.455%
2025-10-31	42.4000	42.9500	42.4000	42.9500	+6.207%	53	66	-35.087%
2025-10-30	39.6500	40.4400	39.6500	40.4400	+29.615%	7	13	-31.058%
2025-10-21	31.2000	31.2000	31.2000	31.2000	-11.989%	1	6	-10.641%
2025-10-06	35.0500	36.0200	35.0500	35.4500	0.000%	7	7	-21.354%