Dark

META20280121P530
META Jan 21 2028 530.00 Put (META280121P00530000)
option OPRA

EOD

Sep 17, 2026

48.70+2.960%(+1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	48.7000	48.7000	48.7000	48.7000	+2.960%	1	685	0.000%
2026-09-16	47.3000	47.3000	47.3000	47.3000	-4.829%	1	685	+2.960%
2026-09-15	49.7000	49.7000	49.7000	49.7000	+0.363%	1	686	-2.012%
2026-09-14	52.6000	52.6000	49.1500	49.5200	-8.466%	4	686	-1.656%
2026-09-11	54.0200	54.1000	54.0200	54.1000	+0.651%	3	689	-9.982%
2026-09-10	53.8500	53.8500	53.7500	53.7500	-1.916%	12	687	-9.395%
2026-09-09	54.4000	54.8000	54.4000	54.8000	-17.964%	2	690	-11.131%
2026-09-02	66.3000	66.8000	66.3000	66.8000	-5.248%	9	691	-27.096%
2026-09-01	77.2200	77.2200	70.5000	70.5000	-7.505%	3	691	-30.922%
2026-08-27	76.2200	76.2200	76.2200	76.2200	+3.419%	1	692	-36.106%
2026-08-26	76.6900	76.6900	73.7000	73.7000	-7.214%	3	691	-33.921%
2026-08-24	84.2500	84.2500	79.4300	79.4300	-7.424%	2	689	-38.688%
2026-08-20	85.8000	85.8000	85.8000	85.8000	+1.937%	1	688	-43.240%
2026-08-19	86.4200	86.4200	83.1000	84.1700	+10.561%	12	688	-42.141%
2026-08-17	76.1500	76.1500	76.1300	76.1300	+11.595%	2	677	-36.030%
2026-08-14	68.2500	68.2500	68.1800	68.2200	-1.130%	3	675	-28.613%
2026-08-13	71.7000	71.7000	69.0000	69.0000	-3.766%	2	678	-29.420%
2026-08-12	67.6800	73.0200	67.6800	71.7000	+7.015%	7	679	-32.078%
2026-08-11	67.0500	67.5000	66.9100	67.0000	-5.045%	59	676	-27.313%
2026-08-10	69.9000	70.5600	68.6000	70.5600	-2.122%	23	674	-30.981%
2026-08-07	72.0900	72.0900	72.0900	72.0900	-2.251%	1	654	-32.446%
2026-08-06	73.5500	73.8500	73.4000	73.7500	+0.683%	14	655	-33.966%
2026-08-05	72.3300	73.3000	72.3300	73.2500	-2.007%	28	650	-33.515%
2026-08-04	74.7500	74.7500	74.7500	74.7500	+4.502%	1	651	-34.849%
2026-08-03	73.0000	73.0300	70.9800	71.5300	-13.033%	7	652	-31.917%
2026-07-31	84.7500	84.7500	82.2500	82.2500	-7.626%	5	650	-40.790%
2026-07-30	91.3400	92.9500	89.0400	89.0400	+20.896%	18	652	-45.305%
2026-07-28	74.0000	74.0000	73.6500	73.6500	-1.035%	2	638	-33.876%
2026-07-27	70.4600	74.4200	70.2700	74.4200	+2.085%	74	640	-34.561%
2026-07-23	73.0000	73.0600	72.9000	72.9000	+15.111%	22	634	-33.196%
2026-07-21	62.1900	63.6500	62.0500	63.3300	-0.581%	110	634	-23.101%
2026-07-20	63.8500	64.1000	62.7300	63.7000	-7.681%	153	636	-23.548%
2026-07-17	69.0000	69.0000	69.0000	69.0000	+12.286%	2	613	-29.420%
2026-07-16	60.8000	61.4500	60.8000	61.4500	-0.727%	19	611	-20.749%
2026-07-15	63.6000	63.6000	60.7500	61.9000	-3.598%	93	609	-21.325%
2026-07-13	64.2100	64.2100	64.2100	64.2100	-6.399%	1	563	-24.155%
2026-07-08	68.6500	68.6500	68.6000	68.6000	+9.497%	6	564	-29.009%
2026-07-01	64.2000	64.3000	61.0700	62.6500	-24.817%	62	567	-22.267%
2026-06-25	83.3300	83.3300	83.3300	83.3300	+5.749%	1	556	-41.558%
2026-06-24	78.2900	78.8000	78.2900	78.8000	+4.509%	2	555	-38.198%
2026-06-18	75.4000	75.4000	75.4000	75.4000	-2.268%	7	554	-35.411%
2026-06-12	77.1500	77.1500	77.1500	77.1500	-3.502%	1	554	-36.876%
2026-06-11	77.8500	79.9500	77.8500	79.9500	+13.775%	2	554	-39.087%
2026-06-08	70.2700	70.2700	70.2700	70.2700	+12.342%	1	554	-30.696%
2026-06-05	62.5500	62.5500	62.5500	62.5500	-1.107%	2	553	-22.142%
2026-06-01	63.2500	63.2500	63.2500	63.2500	+8.883%	1	553	-23.004%
2026-05-29	58.0900	58.0900	58.0900	58.0900	-10.161%	1	552	-16.165%
2026-05-13	64.6400	64.6600	64.6400	64.6600	+0.607%	20	551	-24.683%
2026-05-12	64.2700	64.2700	64.2700	64.2700	-0.894%	1	531	-24.226%
2026-05-11	64.9000	64.9000	64.8500	64.8500	+3.314%	2	531	-24.904%
2026-05-06	62.7700	62.7700	62.7700	62.7700	-3.594%	100	529	-22.415%
2026-05-04	65.1100	65.1100	65.1100	65.1100	+0.712%	2	429	-25.204%
2026-04-30	66.7500	66.7500	64.6500	64.6500	+19.589%	23	428	-24.671%
2026-04-29	53.8500	54.0600	53.8500	54.0600	+1.236%	2	429	-9.915%
2026-04-27	53.4000	53.4000	53.4000	53.4000	-3.401%	3	430	-8.801%
2026-04-24	55.2800	55.2800	55.2800	55.2800	-1.672%	1	430	-11.903%
2026-04-20	56.1000	56.2200	56.1000	56.2200	+4.595%	2	431	-13.376%
2026-04-17	53.7500	53.7500	53.7500	53.7500	-3.153%	1	431	-9.395%
2026-04-16	55.5000	55.5000	55.5000	55.5000	-2.289%	1	432	-12.252%
2026-04-15	57.6000	57.6000	55.9000	56.8000	-4.538%	4	432	-14.261%
2026-04-14	59.5000	59.5000	59.5000	59.5000	-11.550%	2	433	-18.151%
2026-04-10	67.3700	67.3700	67.2700	67.2700	-6.569%	2	435	-27.605%
2026-04-08	72.0000	72.0000	72.0000	72.0000	-11.111%	1	435	-32.361%
2026-04-06	81.0000	81.0000	81.0000	81.0000	-2.174%	5	436	-39.877%
2026-04-02	82.8000	82.8000	82.8000	82.8000	+2.985%	1	442	-41.184%
2026-04-01	80.5400	80.5500	80.4000	80.4000	-12.504%	97	442	-39.428%
2026-03-31	91.8900	91.8900	91.8900	91.8900	-3.710%	1	513	-47.002%
2026-03-30	96.8000	96.8000	95.4300	95.4300	-5.271%	103	514	-48.968%
2026-03-27	94.5000	100.7800	94.5000	100.7400	+16.786%	23	412	-51.658%
2026-03-26	86.2600	86.2600	86.2600	86.2600	+15.305%	2	390	-43.543%
2026-03-24	74.7700	74.8100	74.7700	74.8100	-0.914%	2	391	-34.902%
2026-03-20	75.3700	75.5000	75.3000	75.5000	+15.780%	5	391	-35.497%
2026-03-17	65.5400	65.5400	65.2100	65.2100	-2.497%	2	387	-25.318%
2026-03-16	66.7400	66.8800	66.7200	66.8800	-1.647%	3	387	-27.183%
2026-03-09	68.0000	68.0000	68.0000	68.0000	+19.298%	2	386	-28.382%
2026-03-04	56.5500	57.0000	56.5500	57.0000	-6.511%	7	384	-14.561%
2026-03-02	60.8500	60.9700	60.8500	60.9700	-6.488%	2	387	-20.125%
2026-02-27	65.2000	65.2000	65.2000	65.2000	+2.355%	2	388	-25.307%
2026-02-19	63.8000	64.2500	63.7000	63.7000	+1.708%	10	388	-23.548%
2026-02-12	62.4500	62.6300	62.4500	62.6300	+10.850%	2	394	-22.242%
2026-02-05	56.5000	56.5000	56.5000	56.5000	-0.265%	1	394	-13.805%
2026-02-04	53.0000	56.6500	53.0000	56.6500	+11.297%	11	393	-14.034%
2026-02-03	50.0000	50.9000	50.0000	50.9000	+4.625%	6	404	-4.322%
2026-02-02	48.6500	48.6500	48.6500	48.6500	+4.962%	10	408	+0.103%
2026-01-30	46.3500	46.3500	46.3500	46.3500	+4.675%	1	418	+5.070%
2026-01-29	45.6700	47.5500	44.2800	44.2800	-23.497%	21	418	+9.982%
2026-01-28	58.2700	58.2700	57.7000	57.8800	-1.832%	13	418	-15.860%
2026-01-26	60.3000	60.3000	58.9000	58.9600	-6.944%	35	429	-17.402%
2026-01-22	63.4000	63.4000	63.3400	63.3600	-7.853%	31	462	-23.138%
2026-01-21	69.2000	69.2000	68.7600	68.7600	-2.537%	15	431	-29.174%
2026-01-20	70.4300	70.5500	70.4300	70.5500	+6.845%	3	416	-30.971%
2026-01-16	66.0300	66.0300	66.0300	66.0300	-0.482%	1	413	-26.246%
2026-01-15	66.3500	66.3500	66.3500	66.3500	+0.790%	2	413	-26.601%
2026-01-13	64.9700	65.8300	64.9700	65.8300	+8.541%	4	415	-26.022%
2026-01-12	60.9700	60.9700	60.6500	60.6500	+4.389%	6	414	-19.703%
2026-01-06	58.1000	58.1000	58.1000	58.1000	-1.609%	4	408	-16.179%
2026-01-05	59.0500	59.0500	59.0500	59.0500	-3.906%	1	409	-17.528%
2026-01-02	61.7500	61.7500	61.4500	61.4500	+3.888%	90	409	-20.749%
2025-12-29	59.7600	59.7600	59.1500	59.1500	+0.424%	3	329	-17.667%
2025-12-23	58.9000	58.9000	58.9000	58.9000	-2.322%	1	328	-17.317%
2025-12-22	60.9000	60.9000	60.3000	60.3000	+0.416%	2	328	-19.237%
2025-12-19	60.0500	60.0500	60.0500	60.0500	-4.683%	1	328	-18.901%
2025-12-15	63.0000	63.0000	63.0000	63.0000	-3.802%	1	327	-22.698%
2025-12-10	65.4900	65.4900	65.4900	65.4900	+3.134%	10	328	-25.638%
2025-12-09	63.3300	63.5000	63.2500	63.5000	+3.504%	3	318	-23.307%
2025-12-05	62.9900	62.9900	61.3500	61.3500	-7.466%	51	316	-20.619%
2025-12-02	66.3000	66.3000	66.3000	66.3000	-5.784%	1	317	-26.546%
2025-11-25	70.3700	70.3700	70.3700	70.3700	-12.595%	1	318	-30.794%
2025-11-21	83.6700	83.6700	80.5100	80.5100	+3.417%	12	319	-39.511%
2025-11-17	77.6000	77.8500	77.6000	77.8500	+6.615%	2	309	-37.444%
2025-11-11	73.0200	73.0200	73.0200	73.0200	-6.264%	1	309	-33.306%
2025-11-07	77.1700	77.9000	77.1700	77.9000	+8.270%	2	308	-37.484%
2025-11-06	72.0500	72.4500	71.9500	71.9500	+4.594%	102	306	-32.314%
2025-11-05	68.7900	68.7900	68.7900	68.7900	-3.588%	1	206	-29.205%
2025-11-04	71.3500	71.3500	71.3500	71.3500	+4.009%	1	206	-31.745%
2025-11-03	68.6000	68.6000	68.6000	68.6000	+0.410%	1	205	-29.009%
2025-10-31	64.5000	68.3200	63.8500	68.3200	+10.194%	48	205	-28.718%
2025-10-30	56.2000	63.1100	56.2000	62.0000	+38.239%	106	170	-21.452%
2025-10-27	44.8500	44.8500	44.8500	44.8500	-4.716%	5	75	+8.584%
2025-10-23	47.0700	47.0700	47.0700	47.0700	-1.938%	15	75	+3.463%
2025-10-21	48.1500	48.1500	48.0000	48.0000	-9.331%	32	90	+1.458%
2025-10-10	46.6500	52.9400	46.6500	52.9400	+4.315%	16	58	-8.009%
2025-10-07	50.6000	50.7500	50.6000	50.7500	-4.587%	34	42	-4.039%
2025-10-06	53.1900	53.1900	53.1900	53.1900	+7.912%	21	10	-8.441%
2025-10-01	49.2900	49.2900	49.2900	49.2900	0.000%	21	21	-1.197%