Dark

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

EOD

Sep 15, 2026

52.47-1.372%(-0.73)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	52.1000	53.2000	52.1000	52.4700	-1.372%	10	576	0.000%
2026-09-14	55.2500	55.2500	53.2000	53.2000	-7.879%	11	573	-1.372%
2026-09-11	56.7500	57.7500	56.7500	57.7500	-0.943%	21	571	-9.143%
2026-09-10	59.6000	59.6000	57.8500	58.3000	+1.568%	65	572	-10.000%
2026-09-09	60.7600	60.7600	57.1500	57.4000	-11.146%	16	529	-8.589%
2026-09-08	64.6000	64.6000	64.6000	64.6000	-1.102%	3	532	-18.777%
2026-09-04	65.3200	65.3200	65.3200	65.3200	+0.647%	1	535	-19.672%
2026-09-03	66.1300	66.1300	64.5500	64.9000	-7.444%	5	535	-19.153%
2026-09-02	70.0000	70.1200	70.0000	70.1200	-6.469%	8	538	-25.171%
2026-09-01	81.0000	81.0000	74.9700	74.9700	-5.579%	151	539	-30.012%
2026-08-26	79.4000	79.4000	79.4000	79.4000	-3.324%	1	428	-33.917%
2026-08-25	81.6300	82.1300	81.6300	82.1300	-5.760%	10	428	-36.113%
2026-08-24	87.1500	87.1500	87.1500	87.1500	-0.932%	1	428	-39.793%
2026-08-21	90.0000	90.0000	87.9700	87.9700	-4.318%	11	428	-40.355%
2026-08-20	91.9400	91.9400	91.9400	91.9400	+0.867%	70	427	-42.930%
2026-08-19	92.4000	92.4000	91.1500	91.1500	+1.753%	2	357	-42.436%
2026-08-18	88.5400	89.5800	87.9000	89.5800	+12.821%	3	356	-41.427%
2026-08-17	77.5300	79.4000	77.5300	79.4000	+9.517%	6	354	-33.917%
2026-08-14	73.1500	73.1500	72.5000	72.5000	-6.944%	13	354	-27.628%
2026-08-12	77.9100	77.9100	77.9100	77.9100	+8.737%	10	346	-32.653%
2026-08-11	70.0000	71.6500	70.0000	71.6500	-4.518%	6	346	-26.769%
2026-08-10	72.9500	75.0400	72.9500	75.0400	-1.934%	3	342	-30.077%
2026-08-07	76.9000	77.0000	76.2100	76.5200	-2.584%	21	341	-31.430%
2026-08-06	77.7500	78.5500	77.7500	78.5500	+3.016%	4	334	-33.202%
2026-08-03	76.7000	76.8500	76.2500	76.2500	-14.747%	10	332	-31.187%
2026-07-31	88.9100	89.4400	88.9100	89.4400	-4.404%	10	322	-41.335%
2026-07-30	98.6300	99.1000	93.5600	93.5600	+19.185%	10	312	-43.918%
2026-07-28	78.5000	78.5000	78.5000	78.5000	+2.681%	1	313	-33.159%
2026-07-27	75.9500	76.4500	75.8500	76.4500	-2.549%	6	313	-31.367%
2026-07-23	79.0000	79.0000	78.4500	78.4500	+15.793%	14	313	-33.117%
2026-07-20	67.7500	67.7500	67.7500	67.7500	-8.011%	8	314	-22.554%
2026-07-17	73.6500	73.6500	73.6500	73.6500	+13.047%	1	308	-28.758%
2026-07-16	65.1500	65.1500	65.1500	65.1500	+1.559%	1	307	-19.463%
2026-07-15	65.2000	65.2000	64.1000	64.1500	+1.600%	32	306	-18.207%
2026-07-10	61.5700	63.1400	61.5700	63.1400	-15.248%	8	306	-16.899%
2026-07-09	74.5000	74.5000	74.5000	74.5000	-3.535%	1	307	-29.570%
2026-07-02	77.2300	77.2300	77.2300	77.2300	+13.191%	1	307	-32.060%
2026-07-01	67.5000	68.5200	67.5000	68.2300	-21.530%	12	307	-23.098%
2026-06-25	87.8000	87.8000	86.9500	86.9500	+19.126%	5	307	-39.655%
2026-06-15	72.9900	72.9900	72.9900	72.9900	-12.650%	1	305	-28.113%
2026-06-12	83.5600	83.5600	83.5600	83.5600	-0.642%	2	305	-37.207%
2026-06-11	83.6700	84.1000	83.6700	84.1000	+12.886%	2	304	-37.610%
2026-06-09	77.8000	77.8000	74.3000	74.5000	-0.944%	12	304	-29.570%
2026-06-08	75.3100	75.7000	75.2100	75.2100	+16.388%	89	294	-30.235%
2026-06-04	64.5000	64.6200	64.5000	64.6200	+2.555%	23	363	-18.802%
2026-05-29	62.8900	63.0500	62.8900	63.0100	-6.235%	9	383	-16.728%
2026-05-26	65.8000	67.2000	65.8000	67.2000	-1.176%	2	374	-21.920%
2026-05-18	68.0000	68.0000	68.0000	68.0000	+3.265%	1	374	-22.838%
2026-05-13	68.2000	68.2000	65.7000	65.8500	-5.821%	4	374	-20.319%
2026-05-11	70.1000	70.1000	69.8000	69.9200	+5.540%	3	375	-24.957%
2026-05-07	66.2500	66.2500	66.2500	66.2500	-1.648%	1	374	-20.800%
2026-05-06	68.9700	68.9700	67.3600	67.3600	-3.009%	3	374	-22.105%
2026-04-30	70.0000	71.1500	69.4500	69.4500	+21.120%	38	374	-24.449%
2026-04-27	57.3000	57.8000	56.4500	57.3400	-2.433%	156	338	-8.493%
2026-04-22	58.7700	58.7700	58.7700	58.7700	-2.375%	1	266	-10.720%
2026-04-15	60.5200	60.5200	60.2000	60.2000	-17.308%	3	266	-12.841%
2026-04-09	72.8000	72.8000	72.8000	72.8000	+0.151%	5	265	-27.926%
2026-04-08	72.6900	72.6900	72.6900	72.6900	-12.842%	1	270	-27.817%
2026-04-01	87.4600	87.4600	82.3500	83.4000	-21.350%	4	270	-37.086%
2026-03-27	99.0000	106.0400	99.0000	106.0400	+9.750%	5	271	-50.519%
2026-03-26	83.8900	97.2700	83.8900	96.6200	+25.399%	25	267	-45.694%
2026-03-25	77.0500	77.0500	77.0500	77.0500	+1.235%	1	258	-31.901%
2026-03-23	75.9200	76.1100	75.9200	76.1100	-6.899%	3	258	-31.060%
2026-03-20	79.6000	81.7500	79.4500	81.7500	+16.702%	13	258	-35.817%
2026-03-17	70.0500	70.0500	70.0500	70.0500	-2.301%	10	255	-25.096%
2026-03-09	71.7000	71.7000	71.7000	71.7000	+17.406%	1	260	-26.820%
2026-03-04	60.5000	61.0700	60.5000	61.0700	-7.188%	4	259	-14.082%
2026-02-25	65.8000	65.8000	65.8000	65.8000	-2.374%	1	254	-20.258%
2026-02-19	67.0700	67.4000	67.0700	67.4000	-1.390%	9	254	-22.151%
2026-02-18	68.3500	68.3500	68.3500	68.3500	-2.357%	1	253	-23.233%
2026-02-17	70.8500	70.8500	70.0000	70.0000	+0.086%	4	252	-25.043%
2026-02-13	69.9400	69.9400	69.9400	69.9400	+5.411%	2	247	-24.979%
2026-02-12	66.3500	66.3500	66.3500	66.3500	+8.150%	2	247	-20.919%
2026-02-05	66.6500	66.6500	61.3500	61.3500	+1.489%	37	247	-14.474%
2026-02-04	58.3500	60.4500	58.3500	60.4500	+18.646%	14	212	-13.201%
2026-02-02	50.5600	50.9500	50.5600	50.9500	+2.515%	3	212	+2.983%
2026-01-30	49.7000	49.7000	49.7000	49.7000	+5.074%	2	212	+5.573%
2026-01-29	49.1200	50.6500	47.3000	47.3000	-23.326%	53	210	+10.930%
2026-01-28	61.5500	61.7000	61.5500	61.6900	-1.939%	13	203	-14.946%
2026-01-27	63.3500	63.5000	62.9100	62.9100	+0.543%	132	191	-16.595%
2026-01-26	62.4600	62.5700	62.4600	62.5700	-16.850%	2	137	-16.142%
2026-01-21	75.2500	75.2500	75.2500	75.2500	-0.278%	1	137	-30.272%
2026-01-20	75.8100	75.8100	74.4500	75.4600	+3.412%	11	136	-30.466%
2026-01-14	71.3900	72.9700	71.3900	72.9700	+6.947%	9	131	-28.094%
2026-01-13	68.2300	68.2300	68.2300	68.2300	-0.263%	2	127	-23.098%
2026-01-08	67.7000	68.4100	67.7000	68.4100	+9.211%	8	125	-23.301%
2026-01-06	62.6400	62.6400	62.6400	62.6400	+1.688%	1	121	-16.236%
2025-12-31	61.6000	61.6000	61.6000	61.6000	+1.316%	1	119	-14.821%
2025-12-30	60.8000	60.8000	60.8000	60.8000	-2.642%	1	119	-13.701%
2025-12-23	62.4500	62.4500	62.4500	62.4500	-2.193%	1	120	-15.981%
2025-12-22	64.0600	64.0600	63.8500	63.8500	-4.416%	42	120	-17.823%
2025-12-16	66.8000	66.8000	66.8000	66.8000	-2.836%	1	82	-21.452%
2025-12-10	68.7500	68.7500	68.7500	68.7500	+3.120%	1	81	-23.680%
2025-12-09	66.6700	66.6700	66.6700	66.6700	+2.020%	3	81	-21.299%
2025-12-05	65.9600	66.3500	65.3400	65.3500	-10.270%	50	78	-19.709%
2025-11-26	73.7500	73.7500	72.8300	72.8300	-2.202%	2	78	-27.956%
2025-11-25	74.4700	74.4700	74.4700	74.4700	-3.499%	1	78	-29.542%
2025-11-24	76.6800	77.1700	76.6700	77.1700	-6.968%	50	78	-32.007%
2025-11-21	86.9500	88.5900	82.9500	82.9500	-6.819%	67	86	-36.745%
2025-11-20	89.0200	89.0200	89.0200	89.0200	+1.656%	4	53	-41.058%
2025-11-19	86.1000	88.7100	84.7600	87.5700	+3.756%	74	53	-40.082%
2025-11-18	84.4000	84.4000	84.4000	84.4000	+5.040%	6	53	-37.832%
2025-11-14	80.3500	80.3500	80.3500	80.3500	-0.124%	1	47	-34.698%
2025-11-12	80.4500	80.4500	80.4500	80.4500	+4.725%	1	47	-34.779%
2025-11-11	76.4900	76.8200	76.4900	76.8200	+3.741%	2	44	-31.697%
2025-11-10	73.8300	74.0500	73.8300	74.0500	-10.783%	11	44	-29.142%
2025-11-07	82.0000	83.0000	82.0000	83.0000	+9.513%	2	35	-36.783%
2025-11-04	74.2000	75.7900	74.2000	75.7900	+5.734%	2	34	-30.769%
2025-11-03	71.6800	71.6800	71.6800	71.6800	-0.237%	1	33	-26.800%
2025-10-31	67.6500	71.8500	67.6500	71.8500	+4.783%	14	33	-26.973%
2025-10-30	68.9500	68.9700	68.5700	68.5700	+43.482%	31	31	-23.480%
2025-10-29	47.7900	47.7900	47.7900	47.7900	-4.171%	1	47	+9.793%
2025-10-23	49.8700	49.8700	49.8700	49.8700	-12.092%	15	46	+5.214%
2025-10-16	56.7300	56.7300	56.7300	56.7300	+1.849%	5	31	-7.509%
2025-10-14	55.7000	55.7000	55.7000	55.7000	+1.828%	1	36	-5.799%
2025-10-13	54.6500	54.7000	54.6500	54.7000	-2.443%	3	35	-4.077%
2025-10-10	56.0700	56.0700	56.0700	56.0700	-0.214%	1	32	-6.421%
2025-10-06	56.1900	56.1900	56.1900	56.1900	+7.788%	21	31	-6.620%
2025-10-03	52.1300	52.1300	52.1300	52.1300	0.000%	10	10	+0.652%