Dark

META20280121P510
META Jan 21 2028 510.00 Put (META280121P00510000)
option OPRA

EOD

Sep 16, 2026

41.00-4.762%(-2.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	40.9000	41.0000	40.8600	41.0000	-4.762%	3	555	0.000%
2026-09-15	43.0500	43.0500	43.0500	43.0500	0.000%	1	553	-4.762%
2026-09-14	43.0500	43.0500	43.0500	43.0500	-8.209%	1	553	-4.762%
2026-09-10	47.6500	47.6500	46.9000	46.9000	-0.170%	2	553	-12.580%
2026-09-09	46.4600	46.9800	46.4600	46.9800	-10.769%	10	555	-12.729%
2026-09-08	52.7200	52.7200	52.6500	52.6500	-1.127%	11	545	-22.127%
2026-09-04	53.2500	53.2500	53.2500	53.2500	0.000%	1	536	-23.005%
2026-09-03	53.2500	53.2500	53.2500	53.2500	-8.031%	1	536	-23.005%
2026-09-02	57.9000	57.9000	57.9000	57.9000	-9.939%	1	537	-29.188%
2026-08-31	64.2900	64.2900	64.2900	64.2900	+3.694%	1	538	-36.226%
2026-08-28	62.0000	62.0000	62.0000	62.0000	-6.089%	1	537	-33.871%
2026-08-27	66.0200	66.0200	66.0200	66.0200	-2.883%	2	538	-37.898%
2026-08-25	68.5500	68.5500	67.9800	67.9800	-4.830%	4	540	-39.688%
2026-08-24	71.2500	71.4300	71.2500	71.4300	-4.760%	4	542	-42.601%
2026-08-18	72.3300	75.0000	72.3300	75.0000	+11.690%	5	542	-45.333%
2026-08-17	62.3900	67.1500	62.3900	67.1500	+11.823%	12	538	-38.943%
2026-08-14	60.0500	60.0500	60.0500	60.0500	-3.766%	3	533	-31.724%
2026-08-13	61.4500	62.4500	61.4500	62.4000	+0.289%	3	536	-34.295%
2026-08-12	62.2200	62.2200	62.2200	62.2200	+5.511%	2	539	-34.105%
2026-08-11	57.8000	58.9700	57.4700	58.9700	-4.810%	26	541	-30.473%
2026-08-10	61.4500	61.9500	60.4000	61.9500	-0.801%	159	536	-33.818%
2026-08-07	62.8500	62.8500	62.4500	62.4500	-3.819%	8	385	-34.347%
2026-08-06	64.5300	64.9300	64.5300	64.9300	+0.046%	16	385	-36.855%
2026-08-05	64.4500	64.9000	64.4500	64.9000	+3.873%	3	374	-36.826%
2026-08-03	62.7500	62.7500	61.5000	62.4800	-15.908%	13	373	-34.379%
2026-07-31	74.3000	74.3000	74.3000	74.3000	-5.926%	1	370	-44.818%
2026-07-30	80.9900	81.2000	78.5700	78.9800	+16.576%	10	370	-48.088%
2026-07-29	65.3200	67.7500	64.3200	67.7500	+4.311%	13	364	-39.483%
2026-07-28	65.2000	65.2000	64.9000	64.9500	+0.651%	10	361	-36.875%
2026-07-27	63.0500	64.5300	63.0500	64.5300	-1.103%	12	361	-36.464%
2026-07-24	65.2500	65.2500	65.2500	65.2500	-1.732%	30	351	-37.165%
2026-07-23	66.3500	66.4000	66.3500	66.4000	+18.677%	4	351	-38.253%
2026-07-20	56.5000	56.6000	55.6500	55.9500	+2.566%	24	352	-26.720%
2026-07-16	54.5500	54.5500	54.5500	54.5500	+1.678%	1	342	-24.840%
2026-07-15	53.8000	53.8000	53.6500	53.6500	-11.175%	2	341	-23.579%
2026-07-08	60.5000	60.5000	60.4000	60.4000	+1.478%	6	341	-32.119%
2026-07-07	59.5200	59.5200	59.5200	59.5200	-6.621%	2	341	-31.116%
2026-07-02	63.4400	63.7400	63.4400	63.7400	-14.051%	3	342	-35.676%
2026-06-25	75.0000	75.0000	72.3100	74.1600	+24.639%	7	342	-44.714%
2026-06-15	59.5000	59.5000	59.5000	59.5000	-7.866%	3	345	-31.092%
2026-06-10	64.5800	64.5800	64.5800	64.5800	+24.480%	1	348	-36.513%
2026-06-04	52.0400	52.1300	51.7400	51.8800	+4.808%	76	347	-20.971%
2026-05-28	49.5000	49.5000	49.5000	49.5000	-2.290%	5	423	-17.172%
2026-05-27	50.6600	50.6600	50.6600	50.6600	-15.707%	1	418	-19.068%
2026-05-21	60.1000	60.1000	60.1000	60.1000	+9.692%	1	417	-31.780%
2026-05-18	54.7900	54.7900	54.7900	54.7900	-2.335%	1	417	-25.169%
2026-04-30	56.1000	56.1000	56.1000	56.1000	+17.709%	2	415	-26.916%
2026-04-27	47.6600	47.6600	47.6600	47.6600	+1.512%	1	413	-13.974%
2026-04-24	46.9000	46.9500	46.9000	46.9500	-5.685%	10	413	-12.673%
2026-04-20	49.9500	49.9500	49.7800	49.7800	-1.387%	2	403	-17.638%
2026-04-15	50.3200	50.4800	50.3200	50.4800	-10.718%	2	401	-18.780%
2026-04-14	56.5400	56.5400	56.5400	56.5400	-5.609%	1	403	-27.485%
2026-04-10	59.6000	59.9000	59.6000	59.9000	+0.520%	2	404	-31.553%
2026-04-09	59.5900	59.5900	59.5900	59.5900	-7.166%	1	404	-31.197%
2026-04-08	63.4200	64.3500	63.4200	64.1900	-14.811%	9	403	-36.127%
2026-03-31	79.2500	79.2500	75.3000	75.3500	-12.394%	7	396	-45.587%
2026-03-30	86.0100	86.0100	86.0100	86.0100	-3.824%	1	399	-52.331%
2026-03-27	88.5500	90.0500	88.5500	89.4300	+12.491%	6	400	-54.154%
2026-03-26	76.2500	79.5000	76.2500	79.5000	+19.101%	86	402	-48.428%
2026-03-24	66.6000	66.7500	66.6000	66.7500	+4.706%	2	321	-38.577%
2026-03-23	64.5000	64.6500	63.7500	63.7500	-5.275%	4	321	-35.686%
2026-03-20	66.9000	67.5000	66.9000	67.3000	+13.109%	5	317	-39.079%
2026-03-16	59.3500	59.5000	59.3500	59.5000	+16.850%	2	317	-31.092%
2026-03-04	51.3000	51.3000	50.4100	50.9200	-9.636%	45	317	-19.482%
2026-02-27	56.3500	56.3500	56.3500	56.3500	-0.442%	1	272	-27.240%
2026-02-19	57.2500	57.2500	56.6000	56.6000	+8.846%	17	271	-27.562%
2026-02-12	52.0000	52.0000	52.0000	52.0000	+0.251%	1	288	-21.154%
2026-02-11	51.7800	51.8700	51.7800	51.8700	-1.650%	2	287	-20.956%
2026-02-06	52.5500	52.7400	52.5500	52.7400	+16.219%	2	288	-22.260%
2026-02-03	45.3900	45.3900	45.3800	45.3800	+8.825%	2	288	-9.652%
2026-02-02	41.7000	41.7000	41.7000	41.7000	+2.206%	1	288	-1.679%
2026-01-30	40.8000	40.8000	40.8000	40.8000	+0.741%	1	287	+0.490%
2026-01-29	42.0000	42.5000	39.3500	40.5000	-22.872%	17	287	+1.235%
2026-01-27	53.2000	53.2000	52.0800	52.5100	+0.594%	6	289	-21.920%
2026-01-26	51.9500	52.2200	51.9500	52.2000	-1.732%	3	283	-21.456%
2026-01-23	54.8000	54.8000	53.1200	53.1200	-16.346%	89	282	-22.816%
2026-01-21	63.5000	63.5000	63.5000	63.5000	+3.168%	1	193	-35.433%
2026-01-20	62.2500	62.2500	61.5500	61.5500	+19.399%	5	193	-33.387%
2026-01-06	52.0000	52.0000	51.5500	51.5500	-0.540%	4	188	-20.466%
2026-01-05	51.8900	51.8900	51.8300	51.8300	+2.188%	4	196	-20.895%
2025-12-30	50.6400	50.7200	50.6400	50.7200	-0.549%	3	196	-19.164%
2025-12-24	51.1200	51.1200	51.0000	51.0000	-0.682%	7	186	-19.608%
2025-12-23	51.7000	51.7000	51.3500	51.3500	-3.929%	2	186	-20.156%
2025-12-22	53.4500	53.4500	53.4500	53.4500	+1.810%	1	186	-23.293%
2025-12-19	53.7000	53.7000	52.5000	52.5000	-7.603%	2	186	-21.905%
2025-12-04	56.8200	56.8200	56.8200	56.8200	-3.695%	3	186	-27.842%
2025-12-02	59.0000	59.0000	59.0000	59.0000	-4.143%	1	183	-30.508%
2025-11-26	61.9600	61.9600	61.5500	61.5500	-6.031%	3	182	-33.387%
2025-11-24	65.8000	65.8000	65.5000	65.5000	-6.429%	2	182	-37.405%
2025-11-21	73.8500	73.8500	70.0000	70.0000	+1.215%	2	184	-41.429%
2025-11-20	69.1600	69.1600	69.1600	69.1600	-7.774%	1	184	-40.717%
2025-11-19	74.9900	74.9900	74.9900	74.9900	+11.576%	1	185	-45.326%
2025-11-14	70.5700	70.5700	67.2100	67.2100	-2.594%	4	184	-38.997%
2025-11-13	67.4500	69.0000	67.4500	69.0000	+2.985%	7	181	-40.580%
2025-11-12	67.8500	68.1000	67.0000	67.0000	+2.541%	11	174	-38.806%
2025-11-07	65.3400	65.3400	65.3400	65.3400	+2.881%	2	165	-37.251%
2025-11-04	63.3000	63.5100	62.8000	63.5100	+5.323%	69	164	-35.443%
2025-11-03	60.3300	60.3300	60.3000	60.3000	+3.077%	21	74	-32.007%
2025-10-31	57.0000	58.5000	56.6000	58.5000	+4.558%	65	74	-29.915%
2025-10-30	55.5000	56.9500	55.5000	55.9500	+13.030%	6	13	-26.720%
2025-10-16	49.5000	49.5000	49.5000	49.5000	+3.233%	1	8	-17.172%
2025-10-14	47.9500	47.9500	47.9500	47.9500	+11.150%	1	8	-14.494%
2025-10-01	43.5000	43.5000	43.0500	43.1400	+9.715%	20	7	-4.961%
2025-09-26	39.1700	39.3200	39.1700	39.3200	+10.480%	16	18	+4.273%
2025-09-23	35.7000	35.7000	35.5900	35.5900	0.000%	3	3	+15.201%