Dark

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

EOD

Jul 23, 2026

68.85+15.423%(+9.20)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	68.7500	68.9000	68.7500	68.8500	+15.423%	17	592	0.000%
2026-07-20	60.2000	60.2000	59.6500	59.6500	-9.278%	3	607	+15.423%
2026-07-17	65.7500	65.7500	65.7500	65.7500	+13.323%	6	607	+4.715%
2026-07-15	57.7600	58.0200	57.7600	58.0200	-2.290%	3	613	+18.666%
2026-07-13	59.3800	59.3800	59.3800	59.3800	+3.359%	1	614	+15.948%
2026-07-10	53.5500	57.4500	53.5500	57.4500	-10.861%	4	614	+19.843%
2026-07-08	64.5000	64.5000	64.4500	64.4500	+4.457%	6	617	+6.827%
2026-07-07	60.0000	61.7000	60.0000	61.7000	+5.542%	9	620	+11.588%
2026-07-01	58.4600	58.4600	58.4600	58.4600	-19.885%	1	615	+17.773%
2026-06-30	72.9700	72.9700	72.9700	72.9700	+3.313%	10	616	-5.646%
2026-06-29	70.6300	70.6300	70.6300	70.6300	-5.322%	1	616	-2.520%
2026-06-26	74.5500	74.6000	74.5500	74.6000	+6.571%	40	615	-7.708%
2026-06-17	67.8900	70.0000	67.8900	70.0000	+10.011%	2	573	-1.643%
2026-06-15	63.6300	63.6300	63.6300	63.6300	-10.945%	1	573	+8.204%
2026-06-11	72.3100	72.3100	71.4500	71.4500	-1.719%	2	574	-3.639%
2026-06-10	67.6000	72.7000	67.6000	72.7000	+7.481%	2	573	-5.296%
2026-06-08	66.6000	67.6400	66.6000	67.6400	+24.797%	3	573	+1.789%
2026-06-04	54.2000	54.2000	54.2000	54.2000	-10.071%	1	574	+27.030%
2026-06-03	60.2700	60.2700	60.2700	60.2700	+11.467%	1	575	+14.236%
2026-05-28	54.0700	54.0700	54.0700	54.0700	-2.313%	1	576	+27.335%
2026-05-27	57.7900	57.9900	55.3500	55.3500	-8.406%	51	576	+24.390%
2026-05-21	60.4300	60.4300	60.4300	60.4300	-1.258%	1	565	+13.933%
2026-05-20	61.2000	61.2000	61.2000	61.2000	+1.107%	3	565	+12.500%
2026-05-19	60.5300	60.5300	60.5300	60.5300	+6.193%	1	563	+13.745%
2026-05-15	57.0000	57.0000	57.0000	57.0000	-1.843%	1	563	+20.789%
2026-05-13	59.1500	59.4000	58.0700	58.0700	-8.190%	4	564	+18.564%
2026-05-12	63.2500	63.2500	63.2500	63.2500	+5.241%	1	562	+8.854%
2026-05-05	60.1400	60.1400	60.1000	60.1000	-1.475%	2	562	+14.559%
2026-05-04	60.0000	61.0000	60.0000	61.0000	+1.667%	3	560	+12.869%
2026-05-01	60.0000	60.0000	60.0000	60.0000	+0.503%	2	555	+14.750%
2026-04-30	62.2600	62.7500	59.6500	59.7000	+19.257%	14	555	+15.327%
2026-04-29	50.0600	50.0600	50.0600	50.0600	-1.939%	3	542	+37.535%
2026-04-27	50.0800	51.0500	50.0800	51.0500	-1.391%	5	545	+34.868%
2026-04-24	51.7700	51.7700	51.7700	51.7700	-5.009%	1	542	+32.992%
2026-04-23	54.5000	54.5000	54.5000	54.5000	+5.212%	2	542	+26.330%
2026-04-22	51.8000	51.8000	51.8000	51.8000	+3.187%	1	540	+32.915%
2026-04-17	50.2000	50.2000	50.2000	50.2000	-4.198%	1	540	+37.151%
2026-04-16	52.4400	52.4400	52.4000	52.4000	-2.275%	2	540	+31.393%
2026-04-15	53.5700	53.6200	53.5700	53.6200	-13.166%	5	541	+28.404%
2026-04-13	62.5500	62.5500	61.7500	61.7500	-4.040%	8	541	+11.498%
2026-04-10	63.4500	64.3500	63.4500	64.3500	+0.078%	4	535	+6.993%
2026-04-09	64.3000	64.3000	64.3000	64.3000	-18.297%	5	535	+7.076%
2026-04-02	78.7000	78.7000	78.7000	78.7000	-9.696%	10	545	-12.516%
2026-03-31	87.1500	87.1500	87.1500	87.1500	-2.951%	1	545	-20.998%
2026-03-30	91.3000	91.3000	89.8000	89.8000	-5.144%	8	545	-23.330%
2026-03-27	91.0000	95.7000	91.0000	94.6700	+11.639%	27	542	-27.274%
2026-03-26	79.9500	84.8000	79.9500	84.8000	+19.910%	23	521	-18.809%
2026-03-24	70.6200	70.7200	70.6200	70.7200	-1.201%	2	510	-2.644%
2026-03-20	71.2500	71.6500	71.1500	71.5800	+4.664%	8	509	-3.814%
2026-03-19	68.3100	68.3900	68.3100	68.3900	+7.616%	2	501	+0.673%
2026-03-18	63.5500	63.5500	63.5500	63.5500	+0.713%	1	501	+8.340%
2026-03-16	61.9000	63.1000	61.9000	63.1000	+16.744%	8	501	+9.113%
2026-03-04	53.8500	54.6500	53.2000	54.0500	-5.836%	231	496	+27.382%
2026-03-02	57.4000	57.4000	57.4000	57.4000	-3.756%	65	298	+19.948%
2026-02-19	59.6400	59.6400	59.6400	59.6400	-0.600%	3	298	+15.443%
2026-02-12	60.0000	60.0000	60.0000	60.0000	+14.723%	11	298	+14.750%
2026-02-04	49.7000	53.1500	49.7000	52.3000	+6.214%	14	298	+31.644%
2026-02-03	49.2400	49.2400	49.2400	49.2400	+10.404%	1	308	+39.825%
2026-02-02	44.6000	44.6000	44.6000	44.6000	+3.217%	2	309	+54.372%
2026-01-30	43.6400	43.6400	43.0600	43.2100	+1.194%	3	307	+59.338%
2026-01-29	44.2000	45.3500	42.7000	42.7000	-21.795%	56	309	+61.241%
2026-01-28	54.6000	54.6000	54.6000	54.6000	+0.092%	2	323	+26.099%
2026-01-27	55.3800	55.8200	54.5500	54.5500	-1.782%	3	325	+26.214%
2026-01-26	55.3300	55.5500	55.3300	55.5400	-1.959%	4	325	+23.965%
2026-01-23	56.6500	56.6500	56.6500	56.6500	-5.505%	30	324	+21.536%
2026-01-22	59.9500	59.9500	59.9500	59.9500	-3.757%	1	324	+14.846%
2026-01-13	61.4100	62.2900	61.4100	62.2900	+4.954%	2	323	+10.531%
2026-01-08	59.5000	59.5000	59.3500	59.3500	+4.214%	65	321	+16.007%
2026-01-07	56.9500	56.9500	56.9500	56.9500	+2.520%	2	257	+20.896%
2026-01-05	55.5500	55.5500	55.5500	55.5500	-4.290%	1	256	+23.942%
2026-01-02	58.0400	58.0400	58.0400	58.0400	+7.481%	1	256	+18.625%
2025-12-30	54.0000	54.0000	54.0000	54.0000	-2.615%	5	256	+27.500%
2025-12-29	55.5000	55.5000	55.4500	55.4500	+0.181%	6	261	+24.166%
2025-12-23	55.3500	55.3500	55.3500	55.3500	-2.467%	1	259	+24.390%
2025-12-22	57.0000	57.2000	56.7500	56.7500	-4.941%	5	259	+21.322%
2025-12-16	59.7000	59.7000	59.7000	59.7000	-0.033%	4	259	+15.327%
2025-12-15	60.0000	60.0000	59.7200	59.7200	-2.002%	2	255	+15.288%
2025-12-12	61.0100	62.0000	60.9400	60.9400	-0.441%	33	256	+12.980%
2025-12-10	61.2100	61.2100	61.2100	61.2100	+5.534%	1	225	+12.482%
2025-12-05	59.4100	59.4100	58.0000	58.0000	-2.093%	26	224	+18.707%
2025-12-04	59.2300	59.2500	59.2300	59.2400	-8.862%	25	249	+16.222%
2025-11-26	65.0000	65.0000	65.0000	65.0000	-4.943%	1	224	+5.923%
2025-11-24	69.5400	69.5500	68.3700	68.3800	-13.998%	51	224	+0.687%
2025-11-21	79.5000	79.5100	79.5000	79.5100	+0.607%	10	225	-13.407%
2025-11-20	79.0300	79.0300	79.0300	79.0300	+0.013%	5	216	-12.881%
2025-11-19	75.9000	80.0000	75.7800	79.0200	+5.925%	39	216	-12.870%
2025-11-18	78.0000	79.3000	73.7100	74.6000	-0.334%	35	229	-7.708%
2025-11-17	72.2000	75.6500	72.2000	74.8500	+12.981%	122	200	-8.016%
2025-11-10	66.2500	66.2500	66.2500	66.2500	-8.241%	11	78	+3.925%
2025-11-07	72.2000	72.2000	72.2000	72.2000	+3.143%	1	67	-4.640%
2025-11-06	68.0000	70.0000	68.0000	70.0000	+3.489%	2	66	-1.643%
2025-11-04	67.0000	67.6400	66.3500	67.6400	+7.810%	5	65	+1.789%
2025-11-03	62.7400	62.7400	62.7400	62.7400	+6.882%	3	60	+9.739%
2025-10-30	58.8500	59.4000	58.7000	58.7000	+29.295%	18	60	+17.291%
2025-10-21	45.4000	45.4000	45.4000	45.4000	-0.548%	11	44	+51.652%
2025-10-20	45.6500	45.6500	45.6500	45.6500	-6.263%	1	33	+50.821%
2025-10-13	48.7000	48.7000	48.7000	48.7000	-2.678%	1	33	+41.376%
2025-10-10	44.1000	50.0400	44.1000	50.0400	+4.468%	17	33	+37.590%
2025-10-07	47.9000	47.9000	47.9000	47.9000	-5.036%	1	31	+43.737%
2025-10-06	52.0000	52.0000	50.4400	50.4400	+10.517%	2	31	+36.499%
2025-10-01	46.5900	46.5900	45.6400	45.6400	+10.911%	37	29	+50.855%
2025-09-29	41.1500	41.1500	41.1500	41.1500	-1.437%	1	23	+67.315%
2025-09-26	41.7500	41.7500	41.7500	41.7500	+3.342%	21	22	+64.910%
2025-09-24	40.4000	40.4000	40.4000	40.4000	0.000%	1	1	+70.421%