Dark

META20280121P500
META Jan 21 2028 500.00 Put (META280121P00500000)
option OPRA

EOD

Jul 23, 2026

60.35+7.004%(+3.95)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	60.2500	61.7500	60.1500	60.3500	+7.004%	9	3,735	0.000%
2026-07-22	56.4000	56.5000	56.3000	56.4000	+7.224%	4	3,731	+7.004%
2026-07-21	52.5000	52.6500	52.5000	52.6000	-0.848%	4	3,731	+14.734%
2026-07-20	54.4500	54.4500	51.7700	53.0500	-2.696%	62	3,731	+13.761%
2026-07-17	55.9000	57.8000	54.5200	54.5200	+6.797%	12	3,737	+10.693%
2026-07-16	51.0500	51.4500	50.1300	51.0500	+0.790%	70	3,738	+18.217%
2026-07-15	52.3500	52.3500	50.5500	50.6500	-4.253%	19	3,736	+19.151%
2026-07-14	52.6500	53.0500	51.4000	52.9000	-0.189%	99	3,733	+14.083%
2026-07-13	50.4500	53.0000	50.4500	53.0000	+4.640%	21	3,723	+13.868%
2026-07-10	48.0000	50.6500	48.0000	50.6500	-7.149%	160	3,721	+19.151%
2026-07-09	64.0000	64.0000	54.0500	54.5500	-6.110%	26	3,710	+10.632%
2026-07-08	56.0000	58.1000	56.0000	58.1000	+8.761%	23	3,699	+3.873%
2026-07-07	52.5500	53.5100	52.3000	53.4200	-4.607%	5	3,686	+12.973%
2026-07-06	57.8900	57.8900	56.0000	56.0000	-8.197%	6	3,685	+7.768%
2026-07-02	55.9000	61.1000	55.9000	61.0000	+12.277%	12	3,681	-1.066%
2026-07-01	55.4500	57.6500	50.1500	54.3300	-15.571%	24	3,681	+11.080%
2026-06-30	64.8000	64.8000	64.3500	64.3500	-2.500%	302	3,680	-6.216%
2026-06-26	71.5100	71.5100	66.0000	66.0000	-5.579%	14	3,379	-8.561%
2026-06-25	68.7700	69.9000	68.7700	69.9000	+10.952%	13	3,383	-13.662%
2026-06-24	63.0000	63.0000	63.0000	63.0000	-0.143%	1	3,374	-4.206%
2026-06-23	63.0900	63.0900	63.0900	63.0900	-2.110%	1	3,373	-4.343%
2026-06-22	64.4500	64.4500	64.4500	64.4500	+6.882%	1	3,373	-6.362%
2026-06-18	61.0500	61.0500	60.3000	60.3000	-4.286%	2	3,367	+0.083%
2026-06-17	57.8500	63.0000	57.8500	63.0000	+11.307%	12	3,367	-4.206%
2026-06-15	58.2000	58.2000	55.4000	56.6000	-12.560%	4	3,367	+6.625%
2026-06-12	62.1000	65.2400	62.1000	64.7300	+1.857%	8	3,367	-6.767%
2026-06-11	64.3200	64.8500	63.3000	63.5500	+2.666%	158	3,370	-5.035%
2026-06-10	61.3500	61.9000	61.3500	61.9000	+7.075%	2	3,215	-2.504%
2026-06-09	56.6000	57.9000	56.6000	57.8100	-3.068%	5	3,214	+4.394%
2026-06-08	59.0000	59.6400	56.0000	59.6400	+3.993%	158	3,214	+1.190%
2026-06-05	50.9100	59.6500	50.6700	57.3500	+18.272%	16	3,060	+5.231%
2026-06-04	47.3000	49.8000	47.3000	48.4900	-6.318%	85	3,058	+24.459%
2026-06-03	52.5000	52.5000	51.7600	51.7600	-6.570%	2	2,991	+16.596%
2026-06-02	55.9900	55.9900	55.4000	55.4000	-0.823%	4	2,992	+8.935%
2026-06-01	48.0000	55.8600	48.0000	55.8600	+20.961%	413	2,988	+8.038%
2026-05-29	47.3800	47.3800	46.1800	46.1800	-3.792%	2	2,772	+30.684%
2026-05-27	48.0000	48.0000	48.0000	48.0000	-4.856%	2	2,773	+25.729%
2026-05-26	50.4600	50.4600	50.4500	50.4500	+3.913%	2	2,775	+19.623%
2026-05-22	48.5500	48.5500	48.5500	48.5500	-4.089%	3	2,775	+24.305%
2026-05-21	53.2000	53.2000	50.6200	50.6200	-3.856%	3	2,775	+19.222%
2026-05-20	52.6500	52.6500	52.6500	52.6500	-1.034%	1	2,775	+14.625%
2026-05-19	53.2000	53.2000	53.2000	53.2000	+5.493%	2	2,774	+13.440%
2026-05-15	52.1300	52.1300	50.4300	50.4300	-1.849%	6	2,774	+19.671%
2026-05-13	51.3800	51.3800	51.3800	51.3800	-7.340%	1	2,775	+17.458%
2026-05-12	55.0000	55.4500	55.0000	55.4500	+3.144%	2	2,776	+8.837%
2026-05-11	54.0000	54.0000	53.6200	53.7600	+3.008%	56	2,776	+12.258%
2026-05-08	52.7000	53.5200	51.5000	52.1900	+2.655%	21	2,757	+15.635%
2026-05-07	50.2500	51.1500	50.2500	50.8400	-2.137%	70	2,756	+18.706%
2026-05-06	52.2000	52.2000	51.9500	51.9500	-3.042%	3	2,751	+16.169%
2026-05-05	53.9600	54.2000	53.5800	53.5800	+0.112%	31	2,749	+12.635%
2026-05-04	54.0100	54.5000	53.3500	53.5200	+2.235%	5	2,751	+12.762%
2026-05-01	53.0200	53.0200	52.3500	52.3500	0.000%	6	2,746	+15.282%
2026-04-30	55.7500	55.7500	51.8000	52.3500	+20.761%	97	2,746	+15.282%
2026-04-29	46.0000	46.0000	43.3500	43.3500	-3.987%	4	2,706	+39.216%
2026-04-28	46.0000	46.0000	44.9500	45.1500	+0.333%	46	2,707	+33.666%
2026-04-27	44.9400	45.0000	44.8200	45.0000	-1.251%	12	2,705	+34.111%
2026-04-24	45.5800	45.5800	45.5700	45.5700	-3.392%	5	2,706	+32.434%
2026-04-23	47.1700	47.1700	47.1700	47.1700	+1.857%	1	2,701	+27.941%
2026-04-22	46.3100	46.3100	46.3100	46.3100	-1.110%	1	2,701	+30.317%
2026-04-21	46.8300	46.8300	46.8300	46.8300	+5.950%	1	2,702	+28.870%
2026-04-17	44.7300	44.7300	44.2000	44.2000	-3.913%	6	2,702	+36.538%
2026-04-16	46.4500	46.4500	46.0000	46.0000	-2.335%	8	2,702	+31.196%
2026-04-15	47.5300	47.5300	47.1000	47.1000	-4.268%	5	2,703	+28.132%
2026-04-14	52.9400	52.9400	48.9300	49.2000	-9.890%	8	2,704	+22.663%
2026-04-13	54.1700	54.6000	54.1700	54.6000	-3.106%	2	2,701	+10.531%
2026-04-10	56.3000	56.3500	56.2500	56.3500	+0.625%	3	2,702	+7.098%
2026-04-09	56.7200	57.3200	56.0000	56.0000	-7.743%	5	2,704	+7.768%
2026-04-08	60.5500	60.7000	60.5500	60.7000	-13.693%	2	2,702	-0.577%
2026-04-02	70.3300	70.3300	70.3300	70.3300	+1.928%	1	2,700	-14.190%
2026-04-01	69.0000	69.0000	66.0000	69.0000	-3.035%	4	2,700	-12.536%
2026-03-31	74.0000	74.0000	71.1600	71.1600	-11.876%	2	2,700	-15.191%
2026-03-30	81.2800	82.8900	80.6000	80.7500	-4.652%	22	2,699	-25.263%
2026-03-27	80.0000	86.5000	80.0000	84.6900	+9.277%	85	2,711	-28.740%
2026-03-26	67.0000	79.1000	67.0000	77.5000	+22.143%	445	2,673	-22.129%
2026-03-25	61.2000	63.4500	61.2000	63.4500	+0.047%	2	2,349	-4.886%
2026-03-24	62.7400	63.4200	62.7400	63.4200	+7.128%	6	2,349	-4.841%
2026-03-23	60.9500	60.9500	59.1200	59.2000	-8.416%	6	2,351	+1.943%
2026-03-20	61.8000	64.6400	61.8000	64.6400	+8.456%	12	2,351	-6.637%
2026-03-19	60.2500	60.4500	59.4000	59.6000	+2.282%	50	2,351	+1.258%
2026-03-18	57.9000	58.2700	57.9000	58.2700	+4.483%	4	2,349	+3.570%
2026-03-17	54.0600	56.1600	54.0600	55.7700	-0.250%	4	2,348	+8.212%
2026-03-16	56.3000	56.3000	55.8900	55.9100	-4.378%	3	2,350	+7.941%
2026-03-13	58.0700	58.4700	58.0700	58.4700	+11.371%	2	2,351	+3.215%
2026-03-12	53.0000	53.0000	52.5000	52.5000	+2.840%	2	2,350	+14.952%
2026-03-11	50.8500	51.5000	50.3800	51.0500	+2.223%	127	2,349	+18.217%
2026-03-10	50.2500	51.1900	49.6700	49.9400	-11.611%	171	2,364	+20.845%
2026-03-09	56.5000	56.5000	56.5000	56.5000	+12.148%	1	2,291	+6.814%
2026-03-05	47.2000	50.3800	47.2000	50.3800	+5.375%	12	2,291	+19.790%
2026-03-04	47.7300	48.0800	47.3700	47.8100	-6.292%	28	2,285	+26.229%
2026-03-03	53.8000	53.8000	50.7000	51.0200	+0.830%	124	2,282	+18.287%
2026-03-02	50.6000	50.6000	50.6000	50.6000	-5.544%	1	2,252	+19.269%
2026-02-27	53.8000	53.8000	53.5700	53.5700	+2.526%	2	2,253	+12.656%
2026-02-25	52.2500	52.2500	52.2500	52.2500	-5.686%	1	2,253	+15.502%
2026-02-24	55.4000	55.9600	53.9100	55.4000	+2.859%	4	2,253	+8.935%
2026-02-23	53.8600	53.8600	53.8600	53.8600	+6.717%	1	2,254	+12.050%
2026-02-20	52.2700	52.2700	49.9300	50.4700	-5.664%	4	2,255	+19.576%
2026-02-19	54.1000	54.1000	52.8800	53.5000	-0.926%	24	2,257	+12.804%
2026-02-18	56.2400	56.2400	53.6800	54.0000	-1.189%	16	2,251	+11.759%
2026-02-17	54.7000	54.7700	54.6500	54.6500	+0.220%	5	2,250	+10.430%
2026-02-13	55.0200	55.0200	54.0400	54.5300	+3.198%	6	2,251	+10.673%
2026-02-12	50.0000	52.8400	50.0000	52.8400	+9.400%	9	2,251	+14.213%
2026-02-11	48.3000	48.3000	48.3000	48.3000	+3.073%	3	2,245	+24.948%
2026-02-10	47.4500	47.4500	46.8600	46.8600	+1.538%	5	2,245	+28.788%
2026-02-09	49.0500	49.0500	46.1500	46.1500	-7.049%	2	2,246	+30.769%
2026-02-06	50.4800	50.4800	49.6500	49.6500	+7.584%	5	2,244	+21.551%
2026-02-05	47.1600	47.1600	46.1500	46.1500	-0.474%	8	2,244	+30.769%
2026-02-04	43.5000	46.3700	43.5000	46.3700	+8.089%	8	2,243	+30.149%
2026-02-03	41.3000	42.9000	41.3000	42.9000	+9.719%	21	2,243	+40.676%
2026-02-02	39.7000	39.7000	38.0000	39.1000	+0.955%	182	2,222	+54.348%
2026-01-30	37.2600	38.7300	37.2400	38.7300	+4.113%	12	2,109	+55.822%
2026-01-29	37.2500	39.6500	36.6000	37.2000	-22.338%	454	2,113	+62.231%
2026-01-28	48.8000	48.8000	47.9000	47.9000	-1.319%	8	2,035	+25.992%
2026-01-27	49.7500	49.7500	47.9000	48.5400	-1.020%	41	2,042	+24.330%
2026-01-26	50.3700	50.3700	49.0200	49.0400	-2.018%	50	2,026	+23.063%
2026-01-23	52.0000	52.0000	50.0000	50.0500	-5.566%	15	2,031	+20.579%
2026-01-22	53.9200	53.9200	52.7300	53.0000	-8.257%	9	2,033	+13.868%
2026-01-21	60.4700	60.5000	57.1100	57.7700	-3.717%	5	2,036	+4.466%
2026-01-20	58.1000	60.0000	58.1000	60.0000	+9.190%	154	2,037	+0.583%
2026-01-16	54.1500	54.9500	54.1500	54.9500	-1.893%	8	1,878	+9.827%
2026-01-15	56.7000	56.7000	54.7300	56.0100	-1.909%	6	1,878	+7.749%
2026-01-14	56.2500	57.3500	56.2000	57.1000	+3.724%	81	1,877	+5.692%
2026-01-13	53.0000	55.2400	53.0000	55.0500	+7.331%	13	1,808	+9.628%
2026-01-12	50.0500	51.2900	50.0500	51.2900	+3.407%	21	1,801	+17.664%
2026-01-09	49.7500	50.0000	49.6000	49.6000	-4.707%	16	1,791	+21.673%
2026-01-08	52.5000	53.6000	51.9500	52.0500	+3.192%	45	1,791	+15.946%
2026-01-07	49.7200	51.6000	49.7200	50.4400	+2.105%	10	1,778	+19.647%
2026-01-06	50.0000	50.0000	49.4000	49.4000	+1.814%	11	1,773	+22.166%
2026-01-05	49.5000	49.5000	48.5200	48.5200	-5.142%	8	1,773	+24.382%
2026-01-02	51.1500	51.8400	50.6000	51.1500	+3.858%	11	1,773	+17.986%
2025-12-31	48.3000	49.4000	48.3000	49.2500	+3.249%	4	1,763	+22.538%
2025-12-30	47.1200	47.7000	47.0000	47.7000	-2.254%	5	1,763	+26.520%
2025-12-29	49.6500	50.0000	48.8000	48.8000	+0.103%	28	1,759	+23.668%
2025-12-26	48.0000	48.7500	48.0000	48.7500	+1.668%	9	1,747	+23.795%
2025-12-24	48.1900	48.1900	47.9500	47.9500	-0.622%	4	1,743	+25.860%
2025-12-23	49.3100	49.3100	48.1000	48.2500	-3.035%	26	1,743	+25.078%
2025-12-22	48.1600	50.7500	48.1600	49.7600	-0.480%	16	1,721	+21.282%
2025-12-19	49.1200	50.0000	48.9600	50.0000	-0.259%	15	1,705	+20.700%
2025-12-18	50.1000	50.2300	50.0000	50.1300	-4.369%	14	1,699	+20.387%
2025-12-17	52.4800	52.4800	52.4200	52.4200	+3.088%	6	1,694	+15.128%
2025-12-16	52.5000	52.5000	50.8500	50.8500	-3.437%	5	1,688	+18.682%
2025-12-15	54.6000	55.8100	52.5000	52.6600	-2.373%	50	1,689	+14.603%
2025-12-12	56.0500	56.0500	53.9400	53.9400	+1.258%	2	1,663	+11.884%
2025-12-11	54.4100	54.4100	53.2700	53.2700	-1.205%	15	1,664	+13.291%
2025-12-10	54.1600	55.2000	53.5400	53.9200	+1.583%	71	1,663	+11.925%
2025-12-09	53.6000	53.6000	53.0800	53.0800	+3.309%	4	1,642	+13.696%
2025-12-08	51.3800	51.3800	51.3800	51.3800	+0.156%	1	1,641	+17.458%
2025-12-05	52.4100	52.5000	51.0000	51.3000	-4.487%	22	1,641	+17.641%
2025-12-04	50.0000	53.7100	50.0000	53.7100	-4.702%	68	1,643	+12.363%
2025-12-02	57.0000	57.0000	56.3600	56.3600	-0.949%	4	1,643	+7.079%
2025-12-01	57.5000	57.5000	56.4000	56.9000	+0.655%	106	1,595	+6.063%
2025-11-28	56.4300	56.5300	56.4300	56.5300	-2.786%	11	1,610	+6.757%
2025-11-26	58.5000	58.5000	57.6300	58.1500	-2.104%	14	1,589	+3.783%
2025-11-25	60.4500	60.4500	58.8500	59.4000	-1.818%	13	1,589	+1.599%
2025-11-24	62.6400	62.6400	60.5000	60.5000	-8.222%	55	1,589	-0.248%
2025-11-21	68.9500	70.7000	64.9700	65.9200	-5.923%	73	1,589	-8.450%
2025-11-20	65.3200	71.3900	65.3200	70.0700	+0.965%	132	1,563	-13.872%
2025-11-19	69.0000	72.0000	69.0000	69.4000	+5.841%	71	1,564	-13.040%
2025-11-18	68.1000	70.0000	65.5100	65.5700	-1.900%	62	1,567	-7.961%
2025-11-17	66.0000	67.5000	66.0000	66.8400	+3.628%	11	1,542	-9.710%
2025-11-14	66.2500	68.5000	63.3600	64.5000	-2.788%	186	1,534	-6.434%
2025-11-13	64.5000	66.3500	64.5000	66.3500	+2.582%	22	1,515	-9.043%
2025-11-12	60.3000	65.5000	60.3000	64.6800	+6.909%	112	1,497	-6.694%
2025-11-11	60.2000	62.6000	60.2000	60.5000	+3.330%	53	1,444	-0.248%
2025-11-10	58.8000	59.3500	57.9000	58.5500	-4.564%	70	1,396	+3.074%
2025-11-07	61.5000	66.0000	61.3000	61.3500	-0.081%	168	1,396	-1.630%
2025-11-06	61.0000	62.6300	60.3600	61.4000	+4.868%	79	1,323	-1.710%
2025-11-05	60.1600	61.0000	58.5500	58.5500	-3.223%	50	1,294	+3.074%
2025-11-04	60.1500	61.0000	59.0500	60.5000	+3.419%	186	1,270	-0.248%
2025-11-03	55.6100	58.5000	55.4000	58.5000	+4.464%	61	1,156	+3.162%
2025-10-31	50.9000	57.0000	50.9000	56.0000	+6.585%	63	1,156	+7.768%
2025-10-30	49.1500	54.3500	49.0000	52.5400	+38.263%	310	1,127	+14.865%
2025-10-29	38.5900	38.5900	38.0000	38.0000	+2.730%	4	1,022	+58.816%
2025-10-27	37.1500	37.1500	36.2000	36.9900	-5.154%	9	1,019	+63.152%
2025-10-24	39.0500	39.0500	39.0000	39.0000	-0.763%	8	1,019	+54.744%
2025-10-23	39.3000	39.3000	39.3000	39.3000	-2.141%	5	1,011	+53.562%
2025-10-21	40.1600	40.1600	40.1600	40.1600	-0.594%	1	1,012	+50.274%
2025-10-20	40.4000	40.4000	40.4000	40.4000	-12.364%	1	1,012	+49.381%
2025-10-16	42.2500	46.1000	42.2500	46.1000	+0.217%	6	1,012	+30.911%
2025-10-14	46.0000	46.0000	46.0000	46.0000	+6.334%	5	1,011	+31.196%
2025-10-13	43.2000	43.4000	43.2000	43.2600	-3.459%	3	1,011	+39.505%
2025-10-10	38.8100	44.8100	38.8000	44.8100	+13.157%	25	1,010	+34.680%
2025-10-09	40.8500	40.8500	39.5500	39.6000	-2.343%	29	1,011	+52.399%
2025-10-08	41.1500	41.2100	40.5400	40.5500	-3.544%	4	1,011	+48.829%
2025-10-07	42.5400	42.5400	42.0400	42.0400	-3.799%	4	1,010	+43.554%
2025-10-06	42.8500	46.3500	42.8500	43.7000	+3.653%	16	1,010	+38.101%
2025-10-03	41.0500	42.1600	41.0500	42.1600	+4.124%	15	1,010	+43.145%
2025-10-02	40.1700	40.4900	40.1700	40.4900	+0.721%	5	1,011	+49.049%
2025-10-01	39.5900	41.9500	39.5900	40.2000	+5.929%	301	1,010	+50.124%
2025-09-30	38.9000	38.9000	37.9000	37.9500	+2.540%	137	724	+59.025%
2025-09-29	35.9400	37.0100	35.8500	37.0100	-0.430%	100	592	+63.064%
2025-09-26	35.7100	37.1700	35.7100	37.1700	+2.115%	20	502	+62.362%
2025-09-25	36.9000	36.9000	35.6000	36.4000	+2.825%	302	502	+65.797%
2025-09-24	35.3500	35.5500	35.2000	35.4000	-2.479%	42	201	+70.480%
2025-09-23	34.8500	36.3000	34.8400	36.3000	0.000%	177	0	+66.253%