Dark

META20280121P540
META Jan 21 2028 540.00 Put (META280121P00540000)
option OPRA

EOD

Jul 23, 2026

78.45+15.793%(+10.70)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	79.0000	79.0000	78.4500	78.4500	+15.793%	14	313	0.000%
2026-07-20	67.7500	67.7500	67.7500	67.7500	-8.011%	8	314	+15.793%
2026-07-17	73.6500	73.6500	73.6500	73.6500	+13.047%	1	308	+6.517%
2026-07-16	65.1500	65.1500	65.1500	65.1500	+1.559%	1	307	+20.414%
2026-07-15	65.2000	65.2000	64.1000	64.1500	+1.600%	32	306	+22.292%
2026-07-10	61.5700	63.1400	61.5700	63.1400	-15.248%	8	306	+24.248%
2026-07-09	74.5000	74.5000	74.5000	74.5000	-3.535%	1	307	+5.302%
2026-07-02	77.2300	77.2300	77.2300	77.2300	+13.191%	1	307	+1.580%
2026-07-01	67.5000	68.5200	67.5000	68.2300	-21.530%	12	307	+14.979%
2026-06-25	87.8000	87.8000	86.9500	86.9500	+19.126%	5	307	-9.776%
2026-06-15	72.9900	72.9900	72.9900	72.9900	-12.650%	1	305	+7.480%
2026-06-12	83.5600	83.5600	83.5600	83.5600	-0.642%	2	305	-6.115%
2026-06-11	83.6700	84.1000	83.6700	84.1000	+12.886%	2	304	-6.718%
2026-06-09	77.8000	77.8000	74.3000	74.5000	-0.944%	12	304	+5.302%
2026-06-08	75.3100	75.7000	75.2100	75.2100	+16.388%	89	294	+4.308%
2026-06-04	64.5000	64.6200	64.5000	64.6200	+2.555%	23	363	+21.402%
2026-05-29	62.8900	63.0500	62.8900	63.0100	-6.235%	9	383	+24.504%
2026-05-26	65.8000	67.2000	65.8000	67.2000	-1.176%	2	374	+16.741%
2026-05-18	68.0000	68.0000	68.0000	68.0000	+3.265%	1	374	+15.368%
2026-05-13	68.2000	68.2000	65.7000	65.8500	-5.821%	4	374	+19.134%
2026-05-11	70.1000	70.1000	69.8000	69.9200	+5.540%	3	375	+12.200%
2026-05-07	66.2500	66.2500	66.2500	66.2500	-1.648%	1	374	+18.415%
2026-05-06	68.9700	68.9700	67.3600	67.3600	-3.009%	3	374	+16.464%
2026-04-30	70.0000	71.1500	69.4500	69.4500	+21.120%	38	374	+12.959%
2026-04-27	57.3000	57.8000	56.4500	57.3400	-2.433%	156	338	+36.815%
2026-04-22	58.7700	58.7700	58.7700	58.7700	-2.375%	1	266	+33.486%
2026-04-15	60.5200	60.5200	60.2000	60.2000	-17.308%	3	266	+30.316%
2026-04-09	72.8000	72.8000	72.8000	72.8000	+0.151%	5	265	+7.761%
2026-04-08	72.6900	72.6900	72.6900	72.6900	-12.842%	1	270	+7.924%
2026-04-01	87.4600	87.4600	82.3500	83.4000	-21.350%	4	270	-5.935%
2026-03-27	99.0000	106.0400	99.0000	106.0400	+9.750%	5	271	-26.018%
2026-03-26	83.8900	97.2700	83.8900	96.6200	+25.399%	25	267	-18.806%
2026-03-25	77.0500	77.0500	77.0500	77.0500	+1.235%	1	258	+1.817%
2026-03-23	75.9200	76.1100	75.9200	76.1100	-6.899%	3	258	+3.074%
2026-03-20	79.6000	81.7500	79.4500	81.7500	+16.702%	13	258	-4.037%
2026-03-17	70.0500	70.0500	70.0500	70.0500	-2.301%	10	255	+11.991%
2026-03-09	71.7000	71.7000	71.7000	71.7000	+17.406%	1	260	+9.414%
2026-03-04	60.5000	61.0700	60.5000	61.0700	-7.188%	4	259	+28.459%
2026-02-25	65.8000	65.8000	65.8000	65.8000	-2.374%	1	254	+19.225%
2026-02-19	67.0700	67.4000	67.0700	67.4000	-1.390%	9	254	+16.395%
2026-02-18	68.3500	68.3500	68.3500	68.3500	-2.357%	1	253	+14.777%
2026-02-17	70.8500	70.8500	70.0000	70.0000	+0.086%	4	252	+12.071%
2026-02-13	69.9400	69.9400	69.9400	69.9400	+5.411%	2	247	+12.168%
2026-02-12	66.3500	66.3500	66.3500	66.3500	+8.150%	2	247	+18.237%
2026-02-05	66.6500	66.6500	61.3500	61.3500	+1.489%	37	247	+27.873%
2026-02-04	58.3500	60.4500	58.3500	60.4500	+18.646%	14	212	+29.777%
2026-02-02	50.5600	50.9500	50.5600	50.9500	+2.515%	3	212	+53.974%
2026-01-30	49.7000	49.7000	49.7000	49.7000	+5.074%	2	212	+57.847%
2026-01-29	49.1200	50.6500	47.3000	47.3000	-23.326%	53	210	+65.856%
2026-01-28	61.5500	61.7000	61.5500	61.6900	-1.939%	13	203	+27.168%
2026-01-27	63.3500	63.5000	62.9100	62.9100	+0.543%	132	191	+24.702%
2026-01-26	62.4600	62.5700	62.4600	62.5700	-16.850%	2	137	+25.380%
2026-01-21	75.2500	75.2500	75.2500	75.2500	-0.278%	1	137	+4.252%
2026-01-20	75.8100	75.8100	74.4500	75.4600	+3.412%	11	136	+3.962%
2026-01-14	71.3900	72.9700	71.3900	72.9700	+6.947%	9	131	+7.510%
2026-01-13	68.2300	68.2300	68.2300	68.2300	-0.263%	2	127	+14.979%
2026-01-08	67.7000	68.4100	67.7000	68.4100	+9.211%	8	125	+14.676%
2026-01-06	62.6400	62.6400	62.6400	62.6400	+1.688%	1	121	+25.239%
2025-12-31	61.6000	61.6000	61.6000	61.6000	+1.316%	1	119	+27.354%
2025-12-30	60.8000	60.8000	60.8000	60.8000	-2.642%	1	119	+29.030%
2025-12-23	62.4500	62.4500	62.4500	62.4500	-2.193%	1	120	+25.620%
2025-12-22	64.0600	64.0600	63.8500	63.8500	-4.416%	42	120	+22.866%
2025-12-16	66.8000	66.8000	66.8000	66.8000	-2.836%	1	82	+17.440%
2025-12-10	68.7500	68.7500	68.7500	68.7500	+3.120%	1	81	+14.109%
2025-12-09	66.6700	66.6700	66.6700	66.6700	+2.020%	3	81	+17.669%
2025-12-05	65.9600	66.3500	65.3400	65.3500	-10.270%	50	78	+20.046%
2025-11-26	73.7500	73.7500	72.8300	72.8300	-2.202%	2	78	+7.717%
2025-11-25	74.4700	74.4700	74.4700	74.4700	-3.499%	1	78	+5.344%
2025-11-24	76.6800	77.1700	76.6700	77.1700	-6.968%	50	78	+1.659%
2025-11-21	86.9500	88.5900	82.9500	82.9500	-6.819%	67	86	-5.425%
2025-11-20	89.0200	89.0200	89.0200	89.0200	+1.656%	4	53	-11.874%
2025-11-19	86.1000	88.7100	84.7600	87.5700	+3.756%	74	53	-10.415%
2025-11-18	84.4000	84.4000	84.4000	84.4000	+5.040%	6	53	-7.050%
2025-11-14	80.3500	80.3500	80.3500	80.3500	-0.124%	1	47	-2.365%
2025-11-12	80.4500	80.4500	80.4500	80.4500	+4.725%	1	47	-2.486%
2025-11-11	76.4900	76.8200	76.4900	76.8200	+3.741%	2	44	+2.122%
2025-11-10	73.8300	74.0500	73.8300	74.0500	-10.783%	11	44	+5.942%
2025-11-07	82.0000	83.0000	82.0000	83.0000	+9.513%	2	35	-5.482%
2025-11-04	74.2000	75.7900	74.2000	75.7900	+5.734%	2	34	+3.510%
2025-11-03	71.6800	71.6800	71.6800	71.6800	-0.237%	1	33	+9.445%
2025-10-31	67.6500	71.8500	67.6500	71.8500	+4.783%	14	33	+9.186%
2025-10-30	68.9500	68.9700	68.5700	68.5700	+43.482%	31	31	+14.409%
2025-10-29	47.7900	47.7900	47.7900	47.7900	-4.171%	1	47	+64.156%
2025-10-23	49.8700	49.8700	49.8700	49.8700	-12.092%	15	46	+57.309%
2025-10-16	56.7300	56.7300	56.7300	56.7300	+1.849%	5	31	+38.287%
2025-10-14	55.7000	55.7000	55.7000	55.7000	+1.828%	1	36	+40.844%
2025-10-13	54.6500	54.7000	54.6500	54.7000	-2.443%	3	35	+43.419%
2025-10-10	56.0700	56.0700	56.0700	56.0700	-0.214%	1	32	+39.914%
2025-10-06	56.1900	56.1900	56.1900	56.1900	+7.788%	21	31	+39.616%
2025-10-03	52.1300	52.1300	52.1300	52.1300	0.000%	10	10	+50.489%