Dark

META20280121P470
META Jan 21 2028 470.00 Put (META280121P00470000)
option OPRA

EOD

Sep 16, 2026

30.50-3.785%(-1.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	30.3500	30.5000	30.1600	30.5000	-3.785%	5	682	0.000%
2026-09-15	31.7000	31.7000	31.7000	31.7000	+0.763%	3	682	-3.785%
2026-09-14	31.4600	31.4600	31.4600	31.4600	-9.337%	1	683	-3.051%
2026-09-11	34.7000	34.7000	34.7000	34.7000	-4.801%	1	684	-12.104%
2026-09-10	36.4500	36.4500	36.4500	36.4500	+4.143%	1	683	-16.324%
2026-09-09	35.1500	35.1500	34.6900	35.0000	-13.984%	24	683	-12.857%
2026-09-03	40.6900	40.6900	40.6900	40.6900	-4.819%	2	681	-25.043%
2026-09-02	43.3100	43.4500	42.7500	42.7500	-10.471%	125	681	-28.655%
2026-08-28	45.7000	47.7500	45.7000	47.7500	-3.885%	4	647	-36.126%
2026-08-27	49.6800	49.6800	49.6800	49.6800	-1.915%	1	645	-38.607%
2026-08-26	46.6900	51.5000	46.6900	50.6500	-6.290%	7	645	-39.783%
2026-08-24	54.0500	54.0500	54.0500	54.0500	-1.906%	1	648	-43.571%
2026-08-21	55.2400	55.2400	55.1000	55.1000	-4.340%	5	649	-44.646%
2026-08-20	57.6000	57.6000	57.6000	57.6000	+15.177%	1	645	-47.049%
2026-08-17	47.9500	50.0700	47.9500	50.0100	+4.536%	6	644	-39.012%
2026-08-12	47.3800	47.9500	47.3800	47.8400	+0.716%	24	641	-36.246%
2026-08-07	47.5000	47.5000	47.5000	47.5000	-1.145%	400	636	-35.789%
2026-08-03	50.0000	50.0000	48.0500	48.0500	-12.413%	5	240	-36.524%
2026-07-31	56.0000	56.0000	54.8600	54.8600	-9.322%	3	241	-44.404%
2026-07-30	60.5000	60.5000	60.5000	60.5000	+21.121%	1	239	-49.587%
2026-07-24	49.9000	49.9500	49.9000	49.9500	+20.652%	20	238	-38.939%
2026-07-15	41.2000	41.4000	41.2000	41.4000	-4.432%	2	218	-26.329%
2026-07-14	42.4500	43.3200	42.3500	43.3200	+11.077%	49	218	-29.594%
2026-07-10	39.0000	39.0000	39.0000	39.0000	-11.263%	1	218	-21.795%
2026-07-01	45.2500	45.3800	43.4300	43.9500	-13.908%	40	217	-30.603%
2026-06-29	51.0500	51.0500	51.0500	51.0500	-0.293%	1	193	-40.255%
2026-06-18	51.1500	51.2500	51.1500	51.2000	+13.024%	4	192	-40.430%
2026-06-16	45.1500	45.4000	45.1500	45.3000	-4.632%	24	192	-32.671%
2026-06-09	45.7500	47.5000	45.5000	47.5000	-0.210%	15	175	-35.789%
2026-06-08	47.6000	47.7500	47.2500	47.6000	+18.261%	25	170	-35.924%
2026-05-27	40.2500	40.2500	40.2500	40.2500	-5.428%	2	173	-24.224%
2026-05-26	40.6500	42.5600	40.6500	42.5600	-1.686%	2	175	-28.336%
2026-05-21	43.2900	43.2900	43.2900	43.2900	-0.938%	1	173	-29.545%
2026-05-12	43.8000	43.8000	43.7000	43.7000	+1.392%	4	173	-30.206%
2026-05-11	43.0500	43.1000	43.0500	43.1000	+0.819%	3	173	-29.234%
2026-05-06	42.3500	42.7500	42.1500	42.7500	-4.576%	4	167	-28.655%
2026-05-01	42.7100	44.8000	42.7100	44.8000	-0.223%	2	166	-31.920%
2026-04-30	44.9000	44.9000	44.9000	44.9000	+21.384%	1	166	-32.071%
2026-04-28	36.7900	36.9900	36.7900	36.9900	+1.677%	2	165	-17.545%
2026-04-27	36.3800	36.3800	36.3800	36.3800	-4.364%	3	165	-16.163%
2026-04-16	38.0000	38.0400	38.0000	38.0400	-9.751%	2	165	-19.821%
2026-04-14	42.1500	42.1500	42.1500	42.1500	-9.061%	5	166	-27.639%
2026-04-10	46.2000	46.3500	46.2000	46.3500	-4.433%	2	166	-34.196%
2026-04-08	48.5000	48.5000	48.5000	48.5000	-29.608%	1	166	-37.113%
2026-03-30	68.8700	68.9000	68.8700	68.9000	+2.104%	2	167	-55.733%
2026-03-27	67.4500	67.4800	67.4500	67.4800	+11.722%	2	169	-54.801%
2026-03-26	60.4000	60.4000	60.4000	60.4000	+17.647%	2	169	-49.503%
2026-03-25	51.3600	51.3600	51.3400	51.3400	-1.364%	2	167	-40.592%
2026-03-24	52.0500	52.0500	52.0500	52.0500	+5.152%	1	166	-41.402%
2026-03-23	49.5000	49.5000	49.5000	49.5000	-5.894%	2	165	-38.384%
2026-03-20	52.5500	52.6000	52.4500	52.6000	+9.356%	3	163	-42.015%
2026-03-18	48.1000	48.1000	48.1000	48.1000	+3.820%	3	166	-36.590%
2026-03-16	46.2200	46.3300	46.2200	46.3300	-6.874%	2	163	-34.168%
2026-03-13	50.0000	50.1800	49.7500	49.7500	+12.812%	10	163	-38.693%
2026-03-12	44.1000	44.1000	44.1000	44.1000	+0.456%	1	164	-30.839%
2026-03-09	44.6800	44.6800	43.9000	43.9000	+0.573%	2	164	-30.524%
2026-03-06	43.6200	43.8000	43.6200	43.6500	+13.259%	6	163	-30.126%
2026-03-05	38.5500	38.5500	38.5400	38.5400	-1.103%	6	162	-20.861%
2026-03-04	39.0200	39.5000	38.8300	38.9700	-13.323%	37	162	-21.735%
2026-02-18	44.7500	44.9600	44.7500	44.9600	+16.779%	2	125	-32.162%
2026-02-11	38.5000	38.5000	38.5000	38.5000	+1.717%	1	125	-20.779%
2026-02-09	37.9000	37.9000	37.8500	37.8500	-7.457%	2	125	-19.419%
2026-02-06	40.9000	40.9000	40.9000	40.9000	+8.806%	5	124	-25.428%
2026-02-04	37.5100	37.5900	37.5100	37.5900	+20.713%	2	119	-18.861%
2026-01-30	31.1400	31.1400	31.1400	31.1400	+3.627%	1	119	-2.055%
2026-01-29	32.4500	32.4500	29.9500	30.0500	-25.490%	9	120	+1.498%
2026-01-26	40.1800	40.3300	40.1800	40.3300	-12.800%	2	124	-24.374%
2026-01-15	46.2500	46.2500	46.2500	46.2500	+4.237%	1	124	-34.054%
2026-01-13	44.3700	44.3700	44.3700	44.3700	+4.696%	1	124	-31.260%
2026-01-08	42.3800	42.3800	42.3800	42.3800	+2.491%	1	124	-28.032%
2026-01-07	42.0000	42.0000	41.3500	41.3500	+1.722%	7	125	-26.239%
2026-01-05	40.6500	40.6500	40.6500	40.6500	-2.751%	30	139	-24.969%
2026-01-02	40.6000	42.7000	40.2000	41.8000	+3.210%	22	139	-27.033%
2025-12-31	39.5800	40.5000	39.5800	40.5000	+3.846%	11	108	-24.691%
2025-12-30	39.0500	39.0500	39.0000	39.0000	-1.166%	3	108	-21.795%
2025-12-23	40.0000	40.0000	39.4600	39.4600	-4.223%	3	110	-22.707%
2025-12-22	39.8200	41.2000	39.8200	41.2000	+2.157%	3	111	-25.971%
2025-12-19	40.2100	40.3300	40.2100	40.3300	-1.730%	3	111	-24.374%
2025-12-18	41.0400	41.0400	41.0400	41.0400	-7.982%	1	108	-25.682%
2025-12-11	44.6000	44.6000	44.6000	44.6000	+3.050%	1	107	-31.614%
2025-12-04	43.2700	43.3000	43.2700	43.2800	-6.259%	25	108	-29.529%
2025-12-02	46.1800	46.2300	46.1700	46.1700	-2.698%	25	110	-33.940%
2025-11-28	47.4500	47.4500	47.4500	47.4500	-0.566%	1	87	-35.722%
2025-11-26	47.7200	47.7200	47.7200	47.7200	-4.560%	1	86	-36.085%
2025-11-25	50.0000	50.0000	50.0000	50.0000	-0.498%	1	86	-39.000%
2025-11-24	51.2000	51.2000	50.2500	50.2500	-13.586%	2	85	-39.303%
2025-11-20	58.1500	58.1500	58.1500	58.1500	+5.116%	1	85	-47.549%
2025-11-17	55.3200	55.3200	55.3200	55.3200	+7.209%	1	84	-44.866%
2025-11-12	51.6000	51.6000	51.6000	51.6000	0.000%	1	82	-40.891%
2025-11-07	51.6000	51.6000	51.6000	51.6000	+13.882%	1	82	-40.891%
2025-11-03	45.3100	45.3100	45.3100	45.3100	-2.852%	1	82	-32.686%
2025-10-31	43.8000	46.6400	43.8000	46.6400	+12.250%	79	82	-34.605%
2025-10-30	41.5500	41.5500	41.5500	41.5500	+22.566%	1	6	-26.594%
2025-10-22	33.9000	33.9000	33.9000	33.9000	-8.625%	1	5	-10.029%
2025-10-15	36.8500	37.1000	36.8500	37.1000	+13.386%	3	4	-17.790%
2025-10-09	32.7200	32.7200	32.7200	32.7200	0.000%	1	1	-6.785%