Dark

META20280121P480
META Jan 21 2028 480.00 Put (META280121P00480000)
option OPRA

EOD

Sep 16, 2026

32.70-4.302%(-1.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	32.7000	32.7000	32.7000	32.7000	-4.302%	1	657	0.000%
2026-09-15	34.1500	34.5500	34.1500	34.1700	-0.813%	13	656	-4.302%
2026-09-14	36.3000	36.3000	33.8500	34.4500	-8.133%	7	662	-5.080%
2026-09-11	37.0300	37.5000	37.0300	37.5000	0.000%	68	666	-12.800%
2026-09-10	38.7000	38.7000	37.5000	37.5000	+0.134%	2	668	-12.800%
2026-09-09	38.7000	38.7000	37.4500	37.4500	-11.675%	18	670	-12.684%
2026-09-08	42.4000	42.4000	42.4000	42.4000	-0.911%	1	668	-22.877%
2026-09-04	42.7900	42.7900	42.7900	42.7900	+0.825%	4	673	-23.580%
2026-09-03	42.4000	42.4400	42.3000	42.4400	-7.939%	10	673	-22.950%
2026-09-02	47.0300	47.0300	46.1000	46.1000	-7.075%	21	671	-29.067%
2026-09-01	48.8500	49.6100	48.8500	49.6100	-0.382%	12	670	-34.086%
2026-08-28	49.5500	49.8000	49.5500	49.8000	-7.038%	8	680	-34.337%
2026-08-27	53.7200	53.7200	51.5000	53.5700	+0.866%	5	680	-38.958%
2026-08-26	51.8500	53.9000	51.8500	53.1100	-10.664%	10	679	-38.430%
2026-08-21	59.4500	59.4500	59.4500	59.4500	-4.498%	1	682	-44.996%
2026-08-20	60.7000	62.2500	60.7000	62.2500	+0.973%	2	681	-47.470%
2026-08-19	61.6500	61.6500	61.6500	61.6500	+0.538%	1	681	-46.959%
2026-08-18	60.0000	61.3200	60.0000	61.3200	+14.318%	6	680	-46.673%
2026-08-17	50.1000	53.6400	50.1000	53.6400	+7.280%	6	674	-39.038%
2026-08-13	49.2000	50.0000	49.2000	50.0000	-3.939%	3	669	-34.600%
2026-08-12	50.9500	52.0500	50.9500	52.0500	+3.996%	5	671	-37.176%
2026-08-10	49.3200	50.1000	49.3200	50.0500	-2.778%	62	666	-34.665%
2026-08-07	53.0000	53.0000	51.0500	51.4800	-2.868%	5	608	-36.480%
2026-08-04	53.5000	53.5000	53.0000	53.0000	+5.958%	5	608	-38.302%
2026-08-03	56.0800	56.0800	50.0200	50.0200	-16.993%	12	605	-34.626%
2026-07-31	61.4500	61.4500	60.2600	60.2600	-7.859%	3	597	-45.735%
2026-07-30	67.9200	67.9200	64.7000	65.4000	+21.111%	36	595	-50.000%
2026-07-29	54.0000	54.0000	54.0000	54.0000	+1.829%	2	587	-39.444%
2026-07-28	54.2000	54.2000	53.0300	53.0300	+0.722%	91	585	-38.337%
2026-07-24	52.6500	52.6500	52.6500	52.6500	+8.893%	1	498	-37.892%
2026-07-20	48.5500	48.5500	48.3500	48.3500	+7.087%	9	498	-32.368%
2026-07-15	44.9000	45.1500	44.9000	45.1500	-0.463%	11	498	-27.575%
2026-07-10	43.5800	45.3600	43.5800	45.3600	-7.898%	2	501	-27.910%
2026-07-08	49.1000	49.4500	49.1000	49.2500	+7.065%	31	502	-33.604%
2026-07-07	46.0000	46.0000	46.0000	46.0000	-10.419%	1	491	-28.913%
2026-07-06	51.3500	51.3500	51.3500	51.3500	+12.857%	1	492	-36.319%
2026-07-01	45.5000	45.5000	45.5000	45.5000	-25.410%	3	492	-28.132%
2026-06-26	61.0000	61.0000	61.0000	61.0000	+2.954%	1	489	-46.393%
2026-06-25	59.0000	59.2500	59.0000	59.2500	+7.669%	2	490	-44.810%
2026-06-23	55.0300	55.0300	55.0300	55.0300	-1.995%	1	489	-40.578%
2026-06-22	56.1500	56.1500	56.1500	56.1500	+1.998%	20	489	-41.763%
2026-06-18	54.7200	55.0500	54.7200	55.0500	+3.614%	12	482	-40.599%
2026-06-17	53.1300	53.1300	53.1300	53.1300	+10.114%	1	482	-38.453%
2026-06-16	48.2500	48.2500	48.2500	48.2500	-7.212%	6	482	-32.228%
2026-06-12	56.1500	56.1900	52.0000	52.0000	-6.559%	9	482	-37.115%
2026-06-11	55.6500	55.6500	55.6500	55.6500	+6.101%	1	481	-41.240%
2026-06-10	52.4500	52.4500	52.4500	52.4500	+4.274%	6	480	-37.655%
2026-06-08	50.8600	50.8600	50.0000	50.3000	+15.156%	7	474	-34.990%
2026-06-03	43.6800	43.6800	43.6800	43.6800	-6.246%	6	470	-25.137%
2026-06-02	47.4000	47.4000	46.5900	46.5900	+7.103%	13	476	-29.813%
2026-05-27	43.5000	43.5000	43.5000	43.5000	-1.450%	8	484	-24.828%
2026-05-21	46.6400	46.6400	44.1400	44.1400	-4.314%	24	484	-25.918%
2026-05-20	44.5500	46.2800	44.5500	46.1300	+2.877%	162	484	-29.113%
2026-05-15	45.4000	45.4000	44.8400	44.8400	-4.188%	9	299	-27.074%
2026-05-13	46.8000	46.8000	46.8000	46.8000	+0.107%	6	295	-30.128%
2026-05-11	46.2500	46.7500	46.2500	46.7500	+3.498%	12	289	-30.053%
2026-05-06	45.5500	45.5500	45.1700	45.1700	-5.105%	3	289	-27.607%
2026-05-04	47.6000	47.6000	47.6000	47.6000	-0.689%	1	288	-31.303%
2026-05-01	47.9300	47.9300	47.9300	47.9300	+6.511%	1	289	-31.776%
2026-04-30	48.6500	48.6500	45.0000	45.0000	+13.350%	22	289	-27.333%
2026-04-28	39.4400	39.7000	39.4400	39.7000	-0.874%	2	268	-17.632%
2026-04-24	40.2000	40.2000	40.0500	40.0500	-3.191%	2	268	-18.352%
2026-04-23	41.3700	41.3700	41.3700	41.3700	+2.655%	1	268	-20.957%
2026-04-20	40.3000	40.3000	40.3000	40.3000	+2.859%	10	268	-18.859%
2026-04-17	39.1800	39.1800	39.1800	39.1800	-2.489%	1	268	-16.539%
2026-04-16	40.1800	40.1800	40.1800	40.1800	-8.223%	1	267	-18.616%
2026-04-14	46.7400	46.7400	43.7800	43.7800	-11.823%	2	267	-25.308%
2026-04-10	49.5400	49.6500	49.5400	49.6500	-9.727%	2	268	-34.139%
2026-04-08	55.0000	55.0000	55.0000	55.0000	-8.410%	1	268	-40.545%
2026-04-06	60.0500	60.0500	60.0500	60.0500	-1.959%	1	268	-45.545%
2026-04-01	61.2500	61.2500	61.2500	61.2500	-6.802%	1	268	-46.612%
2026-03-31	65.8100	66.7400	65.7200	65.7200	-8.468%	10	268	-50.243%
2026-03-30	72.1500	72.1500	71.8000	71.8000	-6.021%	5	258	-54.457%
2026-03-27	74.5800	76.4000	74.5800	76.4000	+10.725%	4	257	-57.199%
2026-03-26	62.3000	69.7500	62.3000	69.0000	+26.050%	71	254	-52.609%
2026-03-25	54.7400	54.7400	54.7400	54.7400	-1.706%	1	184	-40.263%
2026-03-24	55.5100	55.6900	55.5100	55.6900	-0.554%	2	183	-41.282%
2026-03-20	55.5500	56.0500	55.5500	56.0000	+8.738%	5	183	-41.607%
2026-03-18	51.2500	51.5000	51.2500	51.5000	+4.293%	8	183	-36.505%
2026-03-16	49.3400	49.4200	49.3400	49.3800	+5.966%	3	175	-33.779%
2026-03-06	46.6000	46.6000	46.6000	46.6000	+5.789%	2	175	-29.828%
2026-03-05	44.0500	44.0500	44.0500	44.0500	+5.484%	1	174	-25.766%
2026-03-04	42.9100	42.9100	41.3000	41.7600	-5.520%	21	175	-21.695%
2026-03-03	44.4000	44.4000	44.2000	44.2000	-1.339%	2	167	-26.018%
2026-03-02	44.6900	44.8000	44.6900	44.8000	-5.485%	2	168	-27.009%
2026-02-19	47.4000	47.4000	47.4000	47.4000	-1.188%	5	168	-31.013%
2026-02-13	46.5200	47.9700	46.5200	47.9700	+4.283%	2	173	-31.832%
2026-02-12	46.0000	46.0000	46.0000	46.0000	+12.058%	1	173	-28.913%
2026-02-09	41.0500	41.0500	41.0500	41.0500	-7.106%	15	173	-20.341%
2026-02-06	44.1900	44.1900	44.1900	44.1900	+8.682%	1	173	-26.001%
2026-02-05	40.5800	40.6600	40.5800	40.6600	+0.768%	2	174	-19.577%
2026-02-04	40.2700	40.3500	40.2600	40.3500	+19.238%	4	173	-18.959%
2026-01-30	33.8400	33.8400	33.8400	33.8400	+5.093%	1	172	-3.369%
2026-01-29	32.3200	34.0500	32.2000	32.2000	-23.242%	3	173	+1.553%
2026-01-28	41.9500	41.9500	41.9500	41.9500	-2.668%	1	172	-22.050%
2026-01-26	43.3200	43.3200	42.7500	43.1000	-16.473%	5	172	-24.130%
2026-01-20	51.6000	51.6000	51.6000	51.6000	+7.054%	1	173	-36.628%
2026-01-16	47.5500	48.2000	47.5500	48.2000	-0.925%	2	171	-32.158%
2026-01-13	48.6300	48.6500	48.6300	48.6500	+8.231%	2	171	-32.785%
2026-01-05	44.9500	44.9500	44.9500	44.9500	+6.139%	1	169	-27.253%
2025-12-31	42.3500	42.3500	42.3500	42.3500	+1.559%	2	169	-22.786%
2025-12-30	41.6300	41.7000	41.6300	41.7000	-1.255%	4	169	-21.583%
2025-12-23	42.5000	42.5000	42.2300	42.2300	-4.240%	3	169	-22.567%
2025-12-22	44.0200	44.1000	44.0200	44.1000	+0.341%	3	167	-25.850%
2025-12-18	43.7300	43.9500	43.7300	43.9500	-4.457%	3	168	-25.597%
2025-12-16	46.0000	46.0000	46.0000	46.0000	-5.544%	12	171	-28.913%
2025-12-12	48.7000	48.7000	48.7000	48.7000	+4.596%	2	183	-32.854%
2025-12-09	46.5000	46.5600	45.9400	46.5600	+3.582%	13	181	-29.768%
2025-12-05	44.9500	44.9500	44.9500	44.9500	-3.541%	2	170	-27.253%
2025-12-04	46.7000	46.7000	46.6000	46.6000	-5.207%	72	168	-29.828%
2025-12-03	49.1400	49.6000	49.1400	49.1600	-0.284%	4	98	-33.483%
2025-12-02	49.3000	49.3000	49.3000	49.3000	-0.785%	3	95	-33.671%
2025-12-01	50.5300	50.5300	49.6900	49.6900	+0.587%	2	94	-34.192%
2025-11-28	50.6000	50.6000	49.4000	49.4000	-5.653%	3	94	-33.806%
2025-11-25	52.4600	52.4600	52.3600	52.3600	-5.334%	2	91	-37.548%
2025-11-24	55.4000	55.4000	55.3100	55.3100	-1.144%	2	93	-40.879%
2025-11-14	59.0400	59.1300	55.9500	55.9500	-0.921%	5	92	-41.555%
2025-11-07	56.5500	56.5500	56.4700	56.4700	+11.381%	2	90	-42.093%
2025-11-05	50.7000	50.7000	50.7000	50.7000	-2.594%	1	90	-35.503%
2025-11-04	52.1000	52.1000	52.0500	52.0500	+3.315%	2	89	-37.176%
2025-11-03	49.9000	50.5500	49.2500	50.3800	+2.503%	9	86	-35.093%
2025-10-31	47.0000	49.1500	46.8000	49.1500	+10.276%	71	86	-33.469%
2025-10-30	47.6600	48.0000	44.1700	44.5700	+25.726%	8	17	-26.632%
2025-10-02	35.4500	35.4500	35.4500	35.4500	-1.391%	10	11	-7.757%
2025-10-01	36.3300	36.3300	35.9500	35.9500	0.000%	11	11	-9.040%