Dark

META20280121P550
META Jan 21 2028 550.00 Put (META280121P00550000)
option OPRA

EOD

Sep 17, 2026

54.12-1.510%(-0.83)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	55.2600	55.2600	54.0000	54.1200	-1.510%	13	2,767	0.000%
2026-09-16	54.0200	54.9500	53.9000	54.9500	-3.512%	8	2,761	-1.510%
2026-09-15	54.5000	57.1000	54.5000	56.9500	+0.352%	9	2,763	-4.969%
2026-09-14	59.2500	59.2500	56.0000	56.7500	-6.814%	8	2,764	-4.634%
2026-09-11	60.1500	61.5700	59.7000	60.9000	-1.695%	25	2,765	-11.133%
2026-09-10	61.2500	63.4000	60.8000	61.9500	+0.896%	41	2,746	-12.639%
2026-09-09	61.4000	62.5000	61.0400	61.4000	-11.336%	27	2,717	-11.857%
2026-09-08	69.4700	69.4700	69.2500	69.2500	-1.843%	2	2,714	-21.848%
2026-09-04	70.5500	70.5500	70.5500	70.5500	+2.246%	100	2,614	-23.288%
2026-09-03	69.3900	70.6800	69.0000	69.0000	-7.803%	14	2,614	-21.565%
2026-09-02	76.0000	76.5800	74.8400	74.8400	-6.216%	25	2,616	-27.686%
2026-09-01	82.1000	82.1000	79.7000	79.8000	-4.294%	4	2,609	-32.180%
2026-08-31	83.9100	84.0000	83.3800	83.3800	+2.370%	6	2,611	-35.092%
2026-08-28	81.4500	81.4500	81.4500	81.4500	-4.222%	1	2,610	-33.554%
2026-08-27	85.7200	85.7200	85.0400	85.0400	+1.601%	2	2,610	-36.359%
2026-08-26	86.0000	87.8000	83.7000	83.7000	-3.035%	4	2,611	-35.341%
2026-08-25	88.8300	88.8300	86.3200	86.3200	-4.460%	2	2,610	-37.303%
2026-08-24	93.8800	93.8800	90.3500	90.3500	-3.162%	4	2,610	-40.100%
2026-08-21	93.1500	93.7900	92.6000	93.3000	-3.814%	17	2,612	-41.994%
2026-08-20	95.2200	97.0000	95.2200	97.0000	+2.353%	3	2,604	-44.206%
2026-08-19	97.0000	97.0000	92.4000	94.7700	-0.920%	76	2,602	-42.893%
2026-08-18	93.3700	95.6500	93.1300	95.6500	+11.898%	17	2,643	-43.419%
2026-08-17	81.0000	85.4800	81.0000	85.4800	+10.368%	13	2,645	-36.687%
2026-08-14	77.4500	77.4500	77.4500	77.4500	-3.030%	4	2,634	-30.123%
2026-08-13	80.7000	80.7000	79.8700	79.8700	-1.151%	2	2,630	-32.240%
2026-08-12	81.4200	82.0600	80.8000	80.8000	+6.456%	6	2,631	-33.020%
2026-08-11	74.6800	76.0500	74.6800	75.9000	-4.732%	7	2,629	-28.696%
2026-08-10	79.6000	79.6700	79.6000	79.6700	-2.125%	2	2,632	-32.070%
2026-08-07	81.5500	81.6000	80.6000	81.4000	-1.333%	21	2,631	-33.514%
2026-08-06	82.5000	82.5000	82.5000	82.5000	+0.548%	2	2,619	-34.400%
2026-08-04	82.0500	82.0500	82.0500	82.0500	+3.468%	10	2,618	-34.040%
2026-08-03	84.6500	84.6500	78.5500	79.3000	-13.428%	20	2,628	-31.753%
2026-07-31	94.4000	94.7800	91.6000	91.6000	-8.216%	13	2,628	-40.917%
2026-07-30	93.3500	102.9700	93.3500	99.8000	+19.093%	19	2,623	-45.772%
2026-07-29	83.8000	83.8000	83.8000	83.8000	+1.269%	5	2,624	-35.418%
2026-07-28	83.7900	85.5000	82.7500	82.7500	+0.303%	15	2,619	-34.598%
2026-07-27	80.4500	83.0000	80.4500	82.5000	-0.602%	35	2,617	-34.400%
2026-07-24	82.5000	83.0000	82.5000	83.0000	+1.529%	102	2,607	-34.795%
2026-07-23	81.8700	84.0000	81.5000	81.7500	+6.584%	49	2,525	-33.798%
2026-07-22	76.7000	76.7000	76.7000	76.7000	+7.755%	2	2,518	-29.439%
2026-07-21	71.1800	71.1800	71.1800	71.1800	-0.238%	2	2,517	-23.967%
2026-07-20	74.0000	74.0000	71.1500	71.3500	-3.906%	33	2,515	-24.149%
2026-07-17	74.6500	74.6500	74.2500	74.2500	+5.319%	2	2,509	-27.111%
2026-07-16	71.0000	71.0000	70.5000	70.5000	+3.676%	6	2,510	-23.234%
2026-07-15	71.5000	71.5000	67.9000	68.0000	-3.409%	48	2,508	-20.412%
2026-07-14	71.0000	71.0000	70.4000	70.4000	-0.565%	11	2,486	-23.125%
2026-07-13	70.8000	70.8000	70.8000	70.8000	+3.965%	1	2,485	-23.559%
2026-07-10	66.0000	68.1000	65.8600	68.1000	-6.712%	22	2,485	-20.529%
2026-07-09	73.0000	73.0000	73.0000	73.0000	-5.195%	1	2,487	-25.863%
2026-07-08	77.4000	77.4000	77.0000	77.0000	+3.010%	3	2,487	-29.714%
2026-07-07	71.6500	74.7500	71.6200	74.7500	-8.674%	4	2,487	-27.599%
2026-07-02	76.6000	82.1600	76.6000	81.8500	+11.497%	71	2,452	-33.879%
2026-07-01	76.4600	76.4600	69.0000	73.4100	-16.218%	122	2,452	-26.277%
2026-06-30	87.6200	87.6200	87.6200	87.6200	-1.162%	1	2,530	-38.233%
2026-06-29	88.6500	88.6500	88.6500	88.6500	-2.206%	2	2,530	-38.951%
2026-06-26	93.6500	93.6500	90.6500	90.6500	-0.417%	101	2,528	-40.298%
2026-06-25	90.1900	91.0300	90.1900	91.0300	+2.212%	2	2,428	-40.547%
2026-06-24	86.9500	89.3500	86.9500	89.0600	+0.633%	58	2,426	-39.232%
2026-06-22	88.5000	88.5000	88.5000	88.5000	+7.273%	3	2,429	-38.847%
2026-06-18	84.4500	84.4500	82.5000	82.5000	-0.960%	2	2,430	-34.400%
2026-06-17	82.6500	83.3000	82.0000	83.3000	+4.125%	23	2,430	-35.030%
2026-06-16	77.4200	80.0000	75.1200	80.0000	+2.828%	6	2,430	-32.350%
2026-06-15	81.0000	81.0000	77.7600	77.8000	-11.238%	5	2,432	-30.437%
2026-06-12	87.6500	87.6500	87.6500	87.6500	+1.224%	1	2,435	-38.254%
2026-06-11	88.5500	89.3200	86.5900	86.5900	+2.051%	101	2,435	-37.499%
2026-06-10	80.5500	84.8500	80.5500	84.8500	+6.395%	3	2,399	-36.217%
2026-06-09	77.9500	79.7500	77.9500	79.7500	-1.446%	2	2,398	-32.138%
2026-06-08	80.9200	80.9200	80.9200	80.9200	+1.087%	2	2,398	-33.119%
2026-06-05	69.0500	80.0500	69.0500	80.0500	+16.014%	24	2,400	-32.392%
2026-06-04	67.0000	69.0000	67.0000	69.0000	-1.611%	2	2,412	-21.565%
2026-06-03	73.0400	73.0400	70.0900	70.1300	-8.625%	20	2,414	-22.829%
2026-06-02	76.8900	76.8900	75.2500	76.7500	+3.506%	10	2,412	-29.485%
2026-06-01	71.1500	74.1500	70.6700	74.1500	+10.672%	7	2,404	-27.013%
2026-05-29	67.4700	67.4700	67.0000	67.0000	-4.286%	3	2,403	-19.224%
2026-05-26	74.1800	74.1800	70.0000	70.0000	-3.754%	4	2,402	-22.686%
2026-05-21	74.8600	74.8600	69.1000	72.7300	-0.370%	5	2,404	-25.588%
2026-05-20	73.0000	73.0000	73.0000	73.0000	-1.789%	1	2,404	-25.863%
2026-05-19	70.9000	74.3300	70.9000	74.3300	+6.689%	771	2,182	-27.190%
2026-05-15	69.7500	69.7500	69.6700	69.6700	-4.952%	2	2,182	-22.320%
2026-05-13	73.0400	73.3000	73.0400	73.3000	+0.068%	2	2,181	-26.166%
2026-05-12	74.3400	74.3500	73.2500	73.2500	-2.761%	51	2,179	-26.116%
2026-05-11	73.9600	75.3300	73.9600	75.3300	+5.165%	11	2,179	-28.156%
2026-05-08	72.5500	72.5500	71.6300	71.6300	+2.769%	203	2,167	-24.445%
2026-05-07	70.0500	70.0500	69.7000	69.7000	-1.762%	2	1,968	-22.353%
2026-05-06	70.9500	70.9500	70.9500	70.9500	-3.992%	1	1,968	-23.721%
2026-05-05	73.2000	74.1500	73.0500	73.9000	+2.582%	90	1,967	-26.766%
2026-05-04	72.4700	72.4700	72.0400	72.0400	-1.759%	126	1,966	-24.875%
2026-05-01	72.7000	73.3300	72.7000	73.3300	+0.452%	3	1,840	-26.197%
2026-04-30	73.9600	75.1900	71.0000	73.0000	+21.464%	217	1,840	-25.863%
2026-04-27	60.1000	60.1000	60.1000	60.1000	-8.551%	3	1,665	-9.950%
2026-04-23	65.0600	65.7200	65.0600	65.7200	+5.625%	2	1,668	-17.651%
2026-04-22	62.0600	62.4500	62.0600	62.2200	-2.476%	56	1,668	-13.018%
2026-04-21	63.0000	63.8000	63.0000	63.8000	+3.824%	4	1,653	-15.172%
2026-04-20	61.4500	61.4500	61.4500	61.4500	+2.417%	2	1,653	-11.928%
2026-04-17	62.3000	62.3000	60.0000	60.0000	-4.000%	8	1,651	-9.800%
2026-04-16	62.5000	62.5000	62.5000	62.5000	-1.637%	1	1,659	-13.408%
2026-04-15	63.5400	63.5400	63.5400	63.5400	-5.164%	1	1,659	-14.825%
2026-04-14	67.0000	67.0000	67.0000	67.0000	-7.650%	1	1,660	-19.224%
2026-04-13	72.5500	72.5500	72.5500	72.5500	-2.943%	1	1,659	-25.403%
2026-04-10	73.9400	75.1000	73.5000	74.7500	-4.093%	9	1,658	-27.599%
2026-04-08	81.5700	81.5700	76.7200	77.9400	-15.922%	3	1,662	-30.562%
2026-04-07	92.7000	92.7000	92.7000	92.7000	+7.503%	1	1,664	-41.618%
2026-04-01	89.9900	89.9900	86.2300	86.2300	-11.650%	3	1,665	-37.238%
2026-03-31	99.6600	99.6600	97.2600	97.6000	-8.998%	12	1,666	-44.549%
2026-03-30	108.1000	108.1000	107.2500	107.2500	-3.639%	2	1,661	-49.538%
2026-03-27	104.2000	111.3000	104.2000	111.3000	+9.364%	332	1,663	-51.375%
2026-03-26	88.3600	103.0000	88.3600	101.7700	+23.657%	128	1,726	-46.821%
2026-03-25	81.2000	82.3000	80.8500	82.3000	-0.903%	13	1,752	-34.241%
2026-03-24	81.9300	84.0000	81.8400	83.0500	+4.994%	145	1,752	-34.834%
2026-03-23	79.8800	80.4000	79.1000	79.1000	-8.290%	13	1,611	-31.580%
2026-03-20	84.0700	86.2500	83.9000	86.2500	+8.123%	13	1,611	-37.252%
2026-03-19	80.0000	80.7000	79.7500	79.7700	+5.936%	5	1,615	-32.155%
2026-03-18	75.3000	75.3000	75.3000	75.3000	+1.716%	1	1,614	-28.127%
2026-03-17	73.2600	74.0300	73.2600	74.0300	-1.752%	11	1,614	-26.895%
2026-03-16	74.3200	75.3500	74.3200	75.3500	-5.754%	4	1,620	-28.175%
2026-03-13	77.8500	79.9500	75.7900	79.9500	+12.352%	5	1,620	-32.308%
2026-03-12	71.1600	71.1600	71.1600	71.1600	+5.893%	1	1,616	-23.946%
2026-03-11	67.2000	67.2000	67.2000	67.2000	-4.274%	1	1,616	-19.464%
2026-03-09	75.2000	75.2000	70.2000	70.2000	+3.769%	6	1,616	-22.906%
2026-03-05	67.5000	67.6500	67.5000	67.6500	+5.423%	6	1,616	-20.000%
2026-03-04	65.9500	65.9500	64.1700	64.1700	-8.394%	22	1,613	-15.662%
2026-03-03	70.5300	70.5600	69.1500	70.0500	+1.817%	28	1,599	-22.741%
2026-03-02	69.0000	69.0000	68.8000	68.8000	-5.637%	2	1,583	-21.337%
2026-02-27	71.8000	73.1700	70.7000	72.9100	+6.329%	26	1,584	-25.771%
2026-02-26	68.5700	68.5700	68.5700	68.5700	-1.267%	1	1,570	-21.073%
2026-02-25	69.4000	69.4500	69.4000	69.4500	-4.928%	2	1,569	-22.073%
2026-02-24	73.0500	73.0500	73.0500	73.0500	+2.254%	2	1,569	-25.914%
2026-02-23	70.2000	71.4400	70.2000	71.4400	+6.468%	2	1,569	-24.244%
2026-02-20	70.4500	70.4500	67.1000	67.1000	-5.493%	54	1,569	-19.344%
2026-02-19	71.9000	72.1500	71.0000	71.0000	-2.580%	35	1,547	-23.775%
2026-02-18	75.0500	75.0500	71.8200	72.8800	+1.012%	6	1,561	-25.741%
2026-02-17	74.9000	74.9000	72.1000	72.1500	-2.381%	17	1,558	-24.990%
2026-02-13	73.9100	73.9100	73.9100	73.9100	+5.285%	2	1,557	-26.776%
2026-02-12	70.1300	70.2800	70.1300	70.2000	+5.390%	3	1,557	-22.906%
2026-02-11	64.9400	66.6100	64.9400	66.6100	+3.835%	28	1,557	-18.751%
2026-02-10	64.1500	64.1500	64.1500	64.1500	+2.525%	1	1,531	-15.635%
2026-02-09	64.3500	64.3500	62.5000	62.5700	-6.612%	10	1,531	-13.505%
2026-02-06	64.4500	69.4000	64.4500	67.0000	+3.715%	12	1,537	-19.224%
2026-02-05	70.3000	70.3000	64.6000	64.6000	+2.965%	8	1,532	-16.223%
2026-02-04	60.3000	64.0000	60.3000	62.7400	+6.846%	34	1,536	-13.739%
2026-02-03	54.7000	58.7200	54.7000	58.7200	+9.552%	15	1,537	-7.834%
2026-02-02	52.6000	54.8000	52.6000	53.6000	+0.752%	12	1,548	+0.970%
2026-01-30	52.2500	53.2000	51.9000	53.2000	+6.421%	22	1,541	+1.729%
2026-01-29	51.5900	54.6000	49.9900	49.9900	-23.481%	1,239	1,543	+8.262%
2026-01-28	65.4800	65.4800	65.2000	65.3300	-1.980%	163	2,432	-17.159%
2026-01-27	67.2500	67.2500	65.9600	66.6500	+0.649%	5	2,282	-18.800%
2026-01-26	66.3700	66.3900	65.8600	66.2200	-2.689%	5	2,285	-18.272%
2026-01-23	69.4200	69.4200	67.9500	68.0500	-4.155%	4	2,284	-20.470%
2026-01-22	71.9000	73.0000	71.0000	71.0000	-10.972%	10	2,282	-23.775%
2026-01-21	80.8000	80.8000	79.7500	79.7500	-1.202%	4	2,275	-32.138%
2026-01-20	80.2200	80.7200	79.0000	80.7200	+7.627%	15	2,275	-32.953%
2026-01-15	74.8500	76.0000	74.8500	75.0000	-2.407%	28	2,274	-27.840%
2026-01-14	77.1500	77.3000	75.6700	76.8500	+4.915%	20	2,269	-29.577%
2026-01-13	71.2500	74.4600	71.2500	73.2500	+7.483%	445	2,256	-26.116%
2026-01-12	68.1500	68.1500	68.1500	68.1500	+0.993%	1	1,815	-20.587%
2026-01-09	68.1000	68.1000	67.4800	67.4800	-3.875%	3	1,814	-19.798%
2026-01-08	71.6700	72.4200	70.2000	70.2000	+5.405%	18	1,813	-22.906%
2026-01-05	66.6000	66.6000	66.6000	66.6000	-3.296%	1	1,802	-18.739%
2026-01-02	66.5600	70.4500	66.5600	68.8700	+3.022%	18	1,802	-21.417%
2025-12-31	65.7000	66.8500	65.5000	66.8500	-0.565%	4	1,789	-19.043%
2025-12-29	67.3700	67.3700	67.2300	67.2300	+2.641%	5	1,789	-19.500%
2025-12-24	65.5000	65.5000	65.5000	65.5000	-0.833%	1	1,790	-17.374%
2025-12-23	66.0500	66.0500	66.0500	66.0500	-2.293%	1	1,790	-18.062%
2025-12-22	65.3200	68.2100	65.3200	67.6000	+2.269%	4	1,790	-19.941%
2025-12-19	66.1500	66.1500	66.1000	66.1000	-1.343%	26	1,790	-18.124%
2025-12-18	68.4600	68.4600	67.0000	67.0000	-3.666%	10	1,784	-19.224%
2025-12-16	70.8200	70.8200	69.5500	69.5500	-2.659%	2	1,778	-22.185%
2025-12-15	71.4500	71.4500	71.4500	71.4500	-2.723%	15	1,780	-24.255%
2025-12-10	72.6500	73.8000	72.6200	73.4500	+4.125%	5	1,765	-26.317%
2025-12-09	71.1800	71.2500	70.5400	70.5400	+1.819%	17	1,763	-23.278%
2025-12-08	69.1500	69.2800	69.1500	69.2800	+1.080%	5	1,765	-21.882%
2025-12-05	70.4500	70.4500	68.5300	68.5400	-2.614%	52	1,761	-21.039%
2025-12-04	71.0900	71.0900	70.3800	70.3800	-6.160%	3	1,761	-23.103%
2025-12-03	75.0000	75.0000	75.0000	75.0000	+0.874%	2	1,764	-27.840%
2025-12-02	74.5000	74.5000	74.3500	74.3500	-1.809%	3	1,764	-27.209%
2025-12-01	76.2500	76.7600	75.7200	75.7200	+0.758%	7	1,764	-28.526%
2025-11-28	75.1500	75.1500	75.1500	75.1500	-3.282%	5	1,768	-27.984%
2025-11-26	77.6000	77.7000	77.0000	77.7000	-1.145%	15	1,766	-30.347%
2025-11-25	80.6100	81.0000	78.2000	78.6000	-4.064%	46	1,766	-31.145%
2025-11-24	84.9000	84.9000	81.5000	81.9300	-6.419%	34	1,799	-33.944%
2025-11-21	91.7300	93.0000	86.3600	87.5500	-7.286%	32	1,775	-38.184%
2025-11-20	86.3400	94.4300	86.3400	94.4300	+2.164%	13	1,776	-42.688%
2025-11-19	90.9500	95.0000	90.9500	92.4300	+3.854%	38	1,771	-41.448%
2025-11-18	90.5000	92.6000	87.6300	89.0000	-0.056%	33	1,793	-39.191%
2025-11-17	88.2000	89.0500	88.2000	89.0500	+1.690%	11	1,787	-39.225%
2025-11-14	87.1300	87.5700	86.9500	87.5700	-0.330%	3	1,777	-38.198%
2025-11-13	85.2000	87.9100	84.8200	87.8600	+2.222%	14	1,775	-38.402%
2025-11-12	80.4400	86.4500	80.4400	85.9500	+7.303%	121	1,774	-37.033%
2025-11-11	81.8500	81.8700	80.1000	80.1000	+2.771%	1,520	1,665	-32.434%
2025-11-10	79.3200	79.3500	77.1700	77.9400	-6.096%	38	231	-30.562%
2025-11-07	83.9000	86.0000	83.0000	83.0000	+2.091%	14	215	-34.795%
2025-11-06	81.9000	81.9000	81.0000	81.3000	+5.584%	18	208	-33.432%
2025-11-05	78.1000	78.1000	76.9500	77.0000	-4.348%	13	220	-29.714%
2025-11-04	79.5000	80.5100	78.2500	80.5000	+3.791%	31	223	-32.770%
2025-11-03	74.0000	77.5600	74.0000	77.5600	+2.187%	11	214	-30.222%
2025-10-31	72.8300	75.9000	71.6000	75.9000	+9.366%	42	214	-28.696%
2025-10-30	69.3500	72.7900	67.0000	69.4000	+36.560%	79	172	-22.017%
2025-10-29	51.6000	51.8000	50.5900	50.8200	+0.059%	13	114	+6.494%
2025-10-28	49.7000	50.8000	49.7000	50.7900	+2.606%	15	103	+6.556%
2025-10-27	49.5000	49.5000	49.0000	49.5000	-6.072%	5	85	+9.333%
2025-10-23	52.7000	52.7000	52.7000	52.7000	-2.425%	5	85	+2.694%
2025-10-21	54.0100	54.0100	54.0100	54.0100	-1.261%	1	80	+0.204%
2025-10-20	54.7000	54.7000	54.7000	54.7000	+4.290%	1	80	-1.060%
2025-10-10	52.4500	52.4500	52.4500	52.4500	-5.325%	1	79	+3.184%
2025-10-08	55.4000	55.4000	55.4000	55.4000	-3.769%	1	78	-2.310%
2025-10-06	59.0800	59.0800	57.5700	57.5700	+6.120%	2	77	-5.993%
2025-10-01	55.0000	55.5500	54.2500	54.2500	+11.856%	105	77	-0.240%
2025-09-29	48.5000	48.5000	48.5000	48.5000	-2.747%	1	49	+11.588%
2025-09-26	50.3000	50.3000	49.8400	49.8700	+3.896%	43	49	+8.522%
2025-09-25	49.7500	49.7500	48.0000	48.0000	+4.895%	7	6	+12.750%
2025-09-23	45.7600	45.7600	45.7600	45.7600	0.000%	1	1	+18.269%