Dark

META20280121P490
META Jan 21 2028 490.00 Put (META280121P00490000)
option OPRA

EOD

Sep 17, 2026

35.90+3.757%(+1.30)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	35.8600	35.9900	35.7000	35.9000	+3.757%	15	889	0.000%
2026-09-16	34.6000	34.6000	34.6000	34.6000	-7.437%	1	882	+3.757%
2026-09-15	36.2000	37.3800	36.2000	37.3800	+1.576%	51	882	-3.959%
2026-09-14	37.5700	37.5700	36.8000	36.8000	-9.136%	2	883	-2.446%
2026-09-11	40.5000	40.5000	40.5000	40.5000	-1.002%	9	883	-11.358%
2026-09-10	41.0500	41.0500	40.2600	40.9100	+0.393%	494	874	-12.246%
2026-09-09	40.8500	40.8500	40.7500	40.7500	-27.232%	3	717	-11.902%
2026-08-31	55.8500	56.0000	55.8500	56.0000	+2.847%	11	717	-35.893%
2026-08-28	54.4500	54.4500	54.4500	54.4500	-6.843%	1	712	-34.068%
2026-08-26	57.9000	60.0000	57.9000	58.4500	-13.021%	9	711	-38.580%
2026-08-20	65.5600	67.2000	65.5600	67.2000	+2.831%	41	713	-46.577%
2026-08-18	63.2500	65.4500	63.2500	65.3500	+25.360%	117	700	-45.065%
2026-08-14	52.1300	52.1300	52.1300	52.1300	-5.903%	2	672	-31.134%
2026-08-12	55.4000	55.4000	55.4000	55.4000	+2.878%	2	670	-35.199%
2026-08-10	52.7500	53.8500	52.5000	53.8500	-2.002%	14	671	-33.333%
2026-08-07	54.8300	54.9600	54.8300	54.9500	-3.257%	8	670	-34.668%
2026-08-06	56.8000	56.8000	56.8000	56.8000	+3.461%	25	666	-36.796%
2026-08-03	53.6500	55.0000	53.6500	54.9000	-2.746%	14	691	-34.608%
2026-07-24	56.6500	56.6500	56.4500	56.4500	-1.655%	2	687	-36.404%
2026-07-23	57.9000	57.9000	57.4000	57.4000	+5.515%	11	686	-37.456%
2026-07-17	52.0000	54.4000	52.0000	54.4000	+16.239%	10	686	-34.007%
2026-07-10	45.5600	46.8000	45.5600	46.8000	-4.975%	3	687	-23.291%
2026-07-07	49.2500	49.2500	49.2500	49.2500	+1.693%	1	687	-27.107%
2026-07-01	48.4300	48.4300	48.4300	48.4300	-7.664%	13	687	-25.872%
2026-06-15	52.4500	52.4500	52.4500	52.4500	-12.437%	1	674	-31.554%
2026-06-12	59.9000	59.9000	59.9000	59.9000	+5.495%	1	674	-40.067%
2026-06-10	56.7800	56.7800	56.7800	56.7800	+4.954%	1	675	-36.774%
2026-06-08	54.0500	54.1500	53.5500	54.1000	+12.357%	15	674	-33.641%
2026-06-05	48.1500	48.1500	48.1500	48.1500	+10.613%	1	668	-25.441%
2026-06-04	43.5300	43.5300	43.5300	43.5300	-9.085%	1	667	-17.528%
2026-06-01	47.8800	47.8800	47.8800	47.8800	+8.818%	1	668	-25.021%
2026-05-29	44.0000	44.0000	44.0000	44.0000	+2.302%	3	667	-18.409%
2026-05-28	43.0100	43.0100	43.0100	43.0100	-18.619%	1	670	-16.531%
2026-05-21	52.8500	52.8500	52.8500	52.8500	+5.489%	1	671	-32.072%
2026-05-19	50.1000	50.1000	50.1000	50.1000	-0.100%	1	671	-28.343%
2026-05-13	50.1500	50.1500	50.1500	50.1500	-2.810%	1	671	-28.415%
2026-05-12	51.6000	51.6000	51.6000	51.6000	+3.927%	1	670	-30.426%
2026-05-11	52.0000	52.0000	49.6000	49.6500	+1.534%	7	670	-27.694%
2026-05-06	48.9000	48.9000	48.9000	48.9000	-2.841%	2	670	-26.585%
2026-05-05	50.2800	50.3300	50.2800	50.3300	+3.135%	3	668	-28.671%
2026-04-30	51.3900	52.1500	48.8000	48.8000	+16.468%	28	667	-26.434%
2026-04-27	41.9000	41.9000	41.9000	41.9000	-4.773%	1	654	-14.320%
2026-04-20	44.0000	44.0000	44.0000	44.0000	+5.871%	2	655	-18.409%
2026-04-17	41.5600	41.5600	41.5600	41.5600	-11.443%	3	657	-13.619%
2026-04-14	46.9000	46.9300	46.9000	46.9300	-11.235%	2	657	-23.503%
2026-04-10	52.8700	52.8700	52.8700	52.8700	-0.770%	1	657	-32.098%
2026-04-09	53.2800	53.2800	53.2800	53.2800	-6.543%	1	657	-32.620%
2026-04-08	56.9800	57.0100	56.9800	57.0100	-12.829%	2	657	-37.029%
2026-04-01	63.6500	65.4000	63.6500	65.4000	-2.228%	2	657	-45.107%
2026-03-31	68.1800	68.1800	66.8900	66.8900	-13.579%	3	659	-46.330%
2026-03-30	77.9900	77.9900	77.4000	77.4000	-1.514%	31	660	-53.618%
2026-03-27	76.3000	78.5900	76.3000	78.5900	+7.687%	4	630	-54.320%
2026-03-26	68.6400	73.7400	68.2500	72.9800	+23.340%	10	626	-50.808%
2026-03-24	59.0500	59.1700	59.0500	59.1700	-0.888%	2	620	-39.327%
2026-03-20	60.0600	60.0600	59.4000	59.7000	+9.743%	6	620	-39.866%
2026-03-18	54.4000	54.4000	54.4000	54.4000	+3.461%	1	617	-34.007%
2026-03-16	52.8500	52.8500	52.5500	52.5800	-7.266%	3	617	-31.723%
2026-03-13	56.7000	56.7000	56.7000	56.7000	+12.389%	1	616	-36.684%
2026-03-12	50.4500	50.4500	50.4500	50.4500	+5.302%	3	616	-28.840%
2026-03-11	48.3000	48.3000	47.9100	47.9100	+7.349%	13	613	-25.068%
2026-03-04	44.5100	44.6300	44.5100	44.6300	-11.711%	4	601	-19.561%
2026-03-03	50.5500	50.5500	50.5500	50.5500	+5.930%	1	597	-28.981%
2026-03-02	47.6000	47.7200	47.6000	47.7200	-6.651%	2	597	-24.769%
2026-02-18	51.0000	51.1200	51.0000	51.1200	-0.156%	2	597	-29.773%
2026-02-13	51.2000	51.2000	51.2000	51.2000	+10.345%	1	597	-29.883%
2026-02-06	46.2500	46.4000	46.2500	46.4000	+8.234%	2	597	-22.629%
2026-02-04	42.9800	42.9800	42.8700	42.8700	+19.083%	2	596	-16.258%
2026-01-30	36.0000	36.0000	36.0000	36.0000	+1.294%	2	596	-0.278%
2026-01-29	36.6000	36.6000	34.6500	35.5400	-21.040%	8	594	+1.013%
2026-01-28	44.9500	45.0100	44.9500	45.0100	-2.173%	2	594	-20.240%
2026-01-26	45.9500	46.0100	45.9500	46.0100	-18.422%	2	595	-21.973%
2026-01-20	56.4000	56.4000	56.4000	56.4000	+9.899%	1	594	-36.348%
2026-01-15	51.3200	51.3200	51.3200	51.3200	+8.384%	1	594	-30.047%
2026-01-12	47.1000	47.3500	47.1000	47.3500	-3.170%	52	595	-24.182%
2026-01-08	48.9000	48.9000	48.9000	48.9000	+6.769%	1	543	-26.585%
2026-01-05	45.8000	45.8000	45.8000	45.8000	+1.171%	1	546	-21.616%
2025-12-31	45.2700	45.2700	45.2700	45.2700	+1.253%	3	546	-20.698%
2025-12-30	44.3800	44.7200	44.3800	44.7100	-0.953%	4	546	-19.705%
2025-12-23	45.6500	45.6500	45.1400	45.1400	-4.161%	2	545	-20.470%
2025-12-22	47.0200	47.2100	47.0200	47.1000	+2.503%	3	545	-23.779%
2025-12-19	45.9100	45.9500	45.9100	45.9500	-1.585%	17	544	-21.872%
2025-12-18	46.6900	46.6900	46.6900	46.6900	-4.617%	2	546	-23.110%
2025-12-16	48.9500	48.9500	48.9500	48.9500	-4.020%	5	544	-26.660%
2025-12-10	51.0000	51.0000	51.0000	51.0000	+4.082%	5	549	-29.608%
2025-12-04	49.8700	49.8700	49.0000	49.0000	-6.435%	11	544	-26.735%
2025-12-03	52.3700	52.3700	52.3700	52.3700	-1.745%	2	549	-31.449%
2025-12-02	53.3000	53.3000	53.3000	53.3000	+0.661%	1	551	-32.645%
2025-12-01	53.7500	53.7500	52.9500	52.9500	-0.282%	8	550	-32.200%
2025-11-28	53.0800	53.1000	53.0800	53.1000	-3.191%	11	555	-32.392%
2025-11-26	54.3900	54.8500	54.3900	54.8500	0.000%	2	554	-34.549%
2025-11-25	56.0000	56.0000	54.8500	54.8500	-4.592%	9	554	-34.549%
2025-11-24	57.4900	57.4900	57.4900	57.4900	-8.746%	1	562	-37.554%
2025-11-21	63.0000	63.0000	63.0000	63.0000	-6.180%	4	563	-43.016%
2025-11-20	64.2100	67.2000	64.2100	67.1500	+6.757%	98	567	-46.538%
2025-11-18	65.2000	66.0000	62.9000	62.9000	+3.115%	77	472	-42.925%
2025-11-17	61.7500	63.5000	61.0000	61.0000	+0.826%	135	440	-41.148%
2025-11-14	64.5300	64.5300	59.8000	60.5000	-2.702%	66	311	-40.661%
2025-11-13	59.8300	62.1800	59.8300	62.1800	+3.633%	33	270	-42.264%
2025-11-12	58.5500	61.1200	58.5500	60.0000	+5.079%	10	263	-40.167%
2025-11-11	57.1000	57.1000	57.1000	57.1000	-1.040%	1	253	-37.128%
2025-11-06	58.3000	58.3000	57.2700	57.7000	+5.081%	6	253	-37.782%
2025-11-05	56.6000	56.6000	54.9100	54.9100	-2.452%	5	249	-34.620%
2025-11-04	56.2000	56.2900	56.2000	56.2900	+3.265%	5	247	-36.223%
2025-11-03	52.0000	54.5100	52.0000	54.5100	+2.946%	41	214	-34.141%
2025-10-31	52.5000	52.9500	52.5000	52.9500	+9.378%	72	214	-32.200%
2025-10-30	49.5800	50.5600	47.4000	48.4100	0.000%	142	142	-25.842%