Dark

META20280121P520
META Jan 21 2028 520.00 Put (META280121P00520000)
option OPRA

EOD

Sep 16, 2026

44.82-3.301%(-1.53)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	43.9300	44.8200	43.7800	44.8200	-3.301%	10	1,085	0.000%
2026-09-15	46.2000	46.9700	44.8000	46.3500	-0.258%	13	1,085	-3.301%
2026-09-14	48.2200	48.2200	46.4700	46.4700	-6.967%	4	1,091	-3.551%
2026-09-11	49.7500	50.4400	49.7500	49.9500	-3.942%	17	1,091	-10.270%
2026-09-10	50.8000	52.0000	50.8000	52.0000	+3.689%	28	1,095	-13.808%
2026-09-09	52.3200	52.3200	50.1000	50.1500	-11.302%	30	1,121	-10.628%
2026-09-04	57.1200	57.3200	56.5400	56.5400	+0.337%	87	1,115	-20.729%
2026-09-03	57.7300	57.7300	56.2500	56.3500	-9.623%	4	1,115	-20.461%
2026-09-02	63.5000	63.6000	61.8500	62.3500	-10.391%	27	1,116	-28.115%
2026-09-01	71.6800	71.6800	69.5800	69.5800	+1.800%	3	1,120	-35.585%
2026-08-28	68.6500	68.6500	68.3500	68.3500	-3.760%	55	1,120	-34.426%
2026-08-27	69.5300	71.3500	69.5300	71.0200	+1.602%	15	1,066	-36.891%
2026-08-26	69.9300	69.9300	69.9000	69.9000	-9.550%	6	1,051	-35.880%
2026-08-21	77.8500	77.9200	77.2700	77.2800	-4.651%	360	1,047	-42.003%
2026-08-20	81.0000	81.0500	81.0000	81.0500	+4.379%	8	687	-44.701%
2026-08-19	77.6500	77.6500	77.6500	77.6500	+1.199%	1	685	-42.279%
2026-08-18	76.7300	76.7300	76.7300	76.7300	+9.100%	1	684	-41.587%
2026-08-17	70.3300	70.3300	70.3300	70.3300	+3.275%	1	683	-36.272%
2026-08-12	68.1000	68.1000	68.1000	68.1000	+10.966%	1	682	-34.185%
2026-08-11	61.3700	61.3700	61.3700	61.3700	-8.947%	1	682	-26.968%
2026-08-07	70.0500	70.0500	67.4000	67.4000	-2.205%	3	682	-33.501%
2026-08-06	68.9500	69.2500	68.8600	68.9200	+0.102%	13	683	-34.968%
2026-08-05	69.8000	69.8000	68.8000	68.8500	+2.715%	18	682	-34.902%
2026-08-03	72.5000	72.5000	65.6500	67.0300	-14.119%	37	681	-33.134%
2026-07-31	78.6500	79.4000	78.0500	78.0500	-6.437%	5	669	-42.575%
2026-07-30	86.6000	87.6500	83.4200	83.4200	+18.293%	13	666	-46.272%
2026-07-29	68.8900	70.5200	68.8900	70.5200	+3.859%	81	670	-36.444%
2026-07-27	67.2000	68.0500	67.2000	67.9000	+1.510%	5	590	-33.991%
2026-07-24	69.1500	69.2500	66.8900	66.8900	-2.847%	29	590	-32.994%
2026-07-23	68.7500	68.9000	68.7500	68.8500	+15.423%	17	592	-34.902%
2026-07-20	60.2000	60.2000	59.6500	59.6500	-9.278%	3	607	-24.862%
2026-07-17	65.7500	65.7500	65.7500	65.7500	+13.323%	6	607	-31.833%
2026-07-15	57.7600	58.0200	57.7600	58.0200	-2.290%	3	613	-22.751%
2026-07-13	59.3800	59.3800	59.3800	59.3800	+3.359%	1	614	-24.520%
2026-07-10	53.5500	57.4500	53.5500	57.4500	-10.861%	4	614	-21.984%
2026-07-08	64.5000	64.5000	64.4500	64.4500	+4.457%	6	617	-30.458%
2026-07-07	60.0000	61.7000	60.0000	61.7000	+5.542%	9	620	-27.358%
2026-07-01	58.4600	58.4600	58.4600	58.4600	-19.885%	1	615	-23.332%
2026-06-30	72.9700	72.9700	72.9700	72.9700	+3.313%	10	616	-38.577%
2026-06-29	70.6300	70.6300	70.6300	70.6300	-5.322%	1	616	-36.543%
2026-06-26	74.5500	74.6000	74.5500	74.6000	+6.571%	40	615	-39.920%
2026-06-17	67.8900	70.0000	67.8900	70.0000	+10.011%	2	573	-35.971%
2026-06-15	63.6300	63.6300	63.6300	63.6300	-10.945%	1	573	-29.562%
2026-06-11	72.3100	72.3100	71.4500	71.4500	-1.719%	2	574	-37.271%
2026-06-10	67.6000	72.7000	67.6000	72.7000	+7.481%	2	573	-38.349%
2026-06-08	66.6000	67.6400	66.6000	67.6400	+24.797%	3	573	-33.737%
2026-06-04	54.2000	54.2000	54.2000	54.2000	-10.071%	1	574	-17.306%
2026-06-03	60.2700	60.2700	60.2700	60.2700	+11.467%	1	575	-25.635%
2026-05-28	54.0700	54.0700	54.0700	54.0700	-2.313%	1	576	-17.107%
2026-05-27	57.7900	57.9900	55.3500	55.3500	-8.406%	51	576	-19.024%
2026-05-21	60.4300	60.4300	60.4300	60.4300	-1.258%	1	565	-25.832%
2026-05-20	61.2000	61.2000	61.2000	61.2000	+1.107%	3	565	-26.765%
2026-05-19	60.5300	60.5300	60.5300	60.5300	+6.193%	1	563	-25.954%
2026-05-15	57.0000	57.0000	57.0000	57.0000	-1.843%	1	563	-21.368%
2026-05-13	59.1500	59.4000	58.0700	58.0700	-8.190%	4	564	-22.817%
2026-05-12	63.2500	63.2500	63.2500	63.2500	+5.241%	1	562	-29.138%
2026-05-05	60.1400	60.1400	60.1000	60.1000	-1.475%	2	562	-25.424%
2026-05-04	60.0000	61.0000	60.0000	61.0000	+1.667%	3	560	-26.525%
2026-05-01	60.0000	60.0000	60.0000	60.0000	+0.503%	2	555	-25.300%
2026-04-30	62.2600	62.7500	59.6500	59.7000	+19.257%	14	555	-24.925%
2026-04-29	50.0600	50.0600	50.0600	50.0600	-1.939%	3	542	-10.467%
2026-04-27	50.0800	51.0500	50.0800	51.0500	-1.391%	5	545	-12.204%
2026-04-24	51.7700	51.7700	51.7700	51.7700	-5.009%	1	542	-13.425%
2026-04-23	54.5000	54.5000	54.5000	54.5000	+5.212%	2	542	-17.761%
2026-04-22	51.8000	51.8000	51.8000	51.8000	+3.187%	1	540	-13.475%
2026-04-17	50.2000	50.2000	50.2000	50.2000	-4.198%	1	540	-10.717%
2026-04-16	52.4400	52.4400	52.4000	52.4000	-2.275%	2	540	-14.466%
2026-04-15	53.5700	53.6200	53.5700	53.6200	-13.166%	5	541	-16.412%
2026-04-13	62.5500	62.5500	61.7500	61.7500	-4.040%	8	541	-27.417%
2026-04-10	63.4500	64.3500	63.4500	64.3500	+0.078%	4	535	-30.350%
2026-04-09	64.3000	64.3000	64.3000	64.3000	-18.297%	5	535	-30.295%
2026-04-02	78.7000	78.7000	78.7000	78.7000	-9.696%	10	545	-43.050%
2026-03-31	87.1500	87.1500	87.1500	87.1500	-2.951%	1	545	-48.571%
2026-03-30	91.3000	91.3000	89.8000	89.8000	-5.144%	8	545	-50.089%
2026-03-27	91.0000	95.7000	91.0000	94.6700	+11.639%	27	542	-52.657%
2026-03-26	79.9500	84.8000	79.9500	84.8000	+19.910%	23	521	-47.146%
2026-03-24	70.6200	70.7200	70.6200	70.7200	-1.201%	2	510	-36.623%
2026-03-20	71.2500	71.6500	71.1500	71.5800	+4.664%	8	509	-37.385%
2026-03-19	68.3100	68.3900	68.3100	68.3900	+7.616%	2	501	-34.464%
2026-03-18	63.5500	63.5500	63.5500	63.5500	+0.713%	1	501	-29.473%
2026-03-16	61.9000	63.1000	61.9000	63.1000	+16.744%	8	501	-28.970%
2026-03-04	53.8500	54.6500	53.2000	54.0500	-5.836%	231	496	-17.077%
2026-03-02	57.4000	57.4000	57.4000	57.4000	-3.756%	65	298	-21.916%
2026-02-19	59.6400	59.6400	59.6400	59.6400	-0.600%	3	298	-24.849%
2026-02-12	60.0000	60.0000	60.0000	60.0000	+14.723%	11	298	-25.300%
2026-02-04	49.7000	53.1500	49.7000	52.3000	+6.214%	14	298	-14.302%
2026-02-03	49.2400	49.2400	49.2400	49.2400	+10.404%	1	308	-8.976%
2026-02-02	44.6000	44.6000	44.6000	44.6000	+3.217%	2	309	+0.493%
2026-01-30	43.6400	43.6400	43.0600	43.2100	+1.194%	3	307	+3.726%
2026-01-29	44.2000	45.3500	42.7000	42.7000	-21.795%	56	309	+4.965%
2026-01-28	54.6000	54.6000	54.6000	54.6000	+0.092%	2	323	-17.912%
2026-01-27	55.3800	55.8200	54.5500	54.5500	-1.782%	3	325	-17.837%
2026-01-26	55.3300	55.5500	55.3300	55.5400	-1.959%	4	325	-19.301%
2026-01-23	56.6500	56.6500	56.6500	56.6500	-5.505%	30	324	-20.883%
2026-01-22	59.9500	59.9500	59.9500	59.9500	-3.757%	1	324	-25.238%
2026-01-13	61.4100	62.2900	61.4100	62.2900	+4.954%	2	323	-28.046%
2026-01-08	59.5000	59.5000	59.3500	59.3500	+4.214%	65	321	-24.482%
2026-01-07	56.9500	56.9500	56.9500	56.9500	+2.520%	2	257	-21.299%
2026-01-05	55.5500	55.5500	55.5500	55.5500	-4.290%	1	256	-19.316%
2026-01-02	58.0400	58.0400	58.0400	58.0400	+7.481%	1	256	-22.777%
2025-12-30	54.0000	54.0000	54.0000	54.0000	-2.615%	5	256	-17.000%
2025-12-29	55.5000	55.5000	55.4500	55.4500	+0.181%	6	261	-19.170%
2025-12-23	55.3500	55.3500	55.3500	55.3500	-2.467%	1	259	-19.024%
2025-12-22	57.0000	57.2000	56.7500	56.7500	-4.941%	5	259	-21.022%
2025-12-16	59.7000	59.7000	59.7000	59.7000	-0.033%	4	259	-24.925%
2025-12-15	60.0000	60.0000	59.7200	59.7200	-2.002%	2	255	-24.950%
2025-12-12	61.0100	62.0000	60.9400	60.9400	-0.441%	33	256	-26.452%
2025-12-10	61.2100	61.2100	61.2100	61.2100	+5.534%	1	225	-26.777%
2025-12-05	59.4100	59.4100	58.0000	58.0000	-2.093%	26	224	-22.724%
2025-12-04	59.2300	59.2500	59.2300	59.2400	-8.862%	25	249	-24.342%
2025-11-26	65.0000	65.0000	65.0000	65.0000	-4.943%	1	224	-31.046%
2025-11-24	69.5400	69.5500	68.3700	68.3800	-13.998%	51	224	-34.455%
2025-11-21	79.5000	79.5100	79.5000	79.5100	+0.607%	10	225	-43.630%
2025-11-20	79.0300	79.0300	79.0300	79.0300	+0.013%	5	216	-43.287%
2025-11-19	75.9000	80.0000	75.7800	79.0200	+5.925%	39	216	-43.280%
2025-11-18	78.0000	79.3000	73.7100	74.6000	-0.334%	35	229	-39.920%
2025-11-17	72.2000	75.6500	72.2000	74.8500	+12.981%	122	200	-40.120%
2025-11-10	66.2500	66.2500	66.2500	66.2500	-8.241%	11	78	-32.347%
2025-11-07	72.2000	72.2000	72.2000	72.2000	+3.143%	1	67	-37.922%
2025-11-06	68.0000	70.0000	68.0000	70.0000	+3.489%	2	66	-35.971%
2025-11-04	67.0000	67.6400	66.3500	67.6400	+7.810%	5	65	-33.737%
2025-11-03	62.7400	62.7400	62.7400	62.7400	+6.882%	3	60	-28.562%
2025-10-30	58.8500	59.4000	58.7000	58.7000	+29.295%	18	60	-23.646%
2025-10-21	45.4000	45.4000	45.4000	45.4000	-0.548%	11	44	-1.278%
2025-10-20	45.6500	45.6500	45.6500	45.6500	-6.263%	1	33	-1.818%
2025-10-13	48.7000	48.7000	48.7000	48.7000	-2.678%	1	33	-7.967%
2025-10-10	44.1000	50.0400	44.1000	50.0400	+4.468%	17	33	-10.432%
2025-10-07	47.9000	47.9000	47.9000	47.9000	-5.036%	1	31	-6.430%
2025-10-06	52.0000	52.0000	50.4400	50.4400	+10.517%	2	31	-11.142%
2025-10-01	46.5900	46.5900	45.6400	45.6400	+10.911%	37	29	-1.797%
2025-09-29	41.1500	41.1500	41.1500	41.1500	-1.437%	1	23	+8.919%
2025-09-26	41.7500	41.7500	41.7500	41.7500	+3.342%	21	22	+7.353%
2025-09-24	40.4000	40.4000	40.4000	40.4000	0.000%	1	1	+10.941%