Dark

META20280121P560
META Jan 21 2028 560.00 Put (META280121P00560000)
option OPRA

EOD

Sep 17, 2026

57.50-0.416%(-0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	57.5000	57.5000	57.5000	57.5000	-0.416%	1	660	0.000%
2026-09-16	57.7400	57.7400	57.7400	57.7400	-4.562%	2	660	-0.416%
2026-09-15	60.5000	60.5000	60.5000	60.5000	-0.033%	1	660	-4.959%
2026-09-14	63.6500	63.6500	60.5200	60.5200	-8.136%	6	659	-4.990%
2026-09-11	65.8800	65.8800	65.8800	65.8800	-0.182%	1	659	-12.720%
2026-09-10	65.8000	66.1500	65.8000	66.0000	+0.350%	21	659	-12.879%
2026-09-09	65.3000	66.1000	65.3000	65.7700	-11.122%	12	643	-12.574%
2026-09-03	74.0000	74.0000	74.0000	74.0000	-8.132%	3	653	-22.297%
2026-09-02	80.5500	80.5500	80.5500	80.5500	-9.117%	1	656	-28.616%
2026-08-31	88.6300	88.6300	88.6300	88.6300	-2.465%	1	655	-35.124%
2026-08-27	90.8700	90.8700	90.8700	90.8700	+2.044%	1	654	-36.723%
2026-08-26	90.0500	90.8500	89.0500	89.0500	-3.048%	12	654	-35.430%
2026-08-25	93.0000	93.0000	91.8500	91.8500	-5.212%	16	655	-37.398%
2026-08-24	97.4200	97.4200	96.9000	96.9000	-2.319%	2	655	-40.660%
2026-08-21	99.2000	99.2000	99.2000	99.2000	-4.155%	1	657	-42.036%
2026-08-20	103.5000	103.5000	103.5000	103.5000	+25.759%	2	656	-44.444%
2026-08-14	82.3000	82.3000	82.3000	82.3000	-3.085%	1	658	-30.134%
2026-08-13	84.9200	84.9200	84.9200	84.9200	-2.749%	1	657	-32.289%
2026-08-12	87.3200	87.3200	87.3200	87.3200	+7.936%	1	657	-34.150%
2026-08-11	79.4000	80.9000	79.4000	80.9000	-1.868%	15	657	-28.925%
2026-08-10	82.4400	82.4400	82.4400	82.4400	-4.462%	1	656	-30.252%
2026-08-07	88.1600	88.1600	85.4300	86.2900	-2.662%	15	657	-33.364%
2026-08-06	88.6500	88.6500	88.6500	88.6500	+3.442%	2	649	-35.138%
2026-08-03	89.7900	89.7900	85.6500	85.7000	-14.300%	10	649	-32.905%
2026-07-31	100.0000	100.0000	100.0000	100.0000	-7.020%	1	649	-42.500%
2026-07-30	108.3500	109.4700	107.5500	107.5500	+19.500%	14	648	-46.536%
2026-07-29	88.3500	90.0000	88.3500	90.0000	+2.447%	11	652	-36.111%
2026-07-28	87.8500	87.8500	87.8500	87.8500	+2.809%	3	651	-34.548%
2026-07-27	85.1500	85.4500	85.1500	85.4500	+1.292%	2	648	-32.709%
2026-07-24	84.3600	84.3600	84.3600	84.3600	+11.146%	1	646	-31.840%
2026-07-21	75.9000	75.9000	75.9000	75.9000	-2.191%	4	646	-24.242%
2026-07-17	81.4000	81.4000	77.6000	77.6000	+5.406%	16	646	-25.902%
2026-07-16	72.2700	73.6200	72.2700	73.6200	+2.250%	3	634	-21.896%
2026-07-15	75.6000	75.7500	71.9500	72.0000	-3.083%	25	635	-20.139%
2026-07-14	74.2900	74.2900	74.2900	74.2900	-18.497%	10	639	-22.601%
2026-07-09	91.1500	91.1500	91.1500	91.1500	+7.679%	2	639	-36.917%
2026-07-08	82.3500	84.6500	82.2400	84.6500	+1.402%	3	640	-32.073%
2026-07-06	86.6700	86.6700	83.4800	83.4800	-1.626%	2	640	-31.121%
2026-07-02	84.8600	84.8600	84.8600	84.8600	+10.394%	1	638	-32.241%
2026-07-01	75.5000	77.6000	75.5000	76.8700	-17.121%	175	638	-25.198%
2026-06-30	93.3200	93.3200	92.5800	92.7500	+0.162%	6	651	-38.005%
2026-06-24	92.7500	92.8000	92.5500	92.6000	+0.130%	7	648	-37.905%
2026-06-22	92.4800	92.4800	92.4800	92.4800	+2.528%	2	652	-37.824%
2026-06-18	90.2000	90.2000	90.2000	90.2000	+11.111%	75	589	-36.253%
2026-06-15	81.1800	81.1800	81.1800	81.1800	-13.638%	1	589	-29.170%
2026-06-12	91.6200	94.0000	91.6200	94.0000	0.000%	11	588	-38.830%
2026-06-11	94.0000	94.0000	94.0000	94.0000	+8.046%	10	589	-38.830%
2026-06-10	87.0000	87.0000	87.0000	87.0000	+6.098%	5	579	-33.908%
2026-06-09	82.0000	82.0000	82.0000	82.0000	-2.125%	1	579	-29.878%
2026-06-08	83.7800	83.7800	83.7800	83.7800	-0.404%	1	579	-31.368%
2026-06-05	84.1200	84.1200	84.1200	84.1200	+21.036%	1	578	-31.645%
2026-06-04	70.0300	70.0300	69.5000	69.5000	-8.069%	2	577	-17.266%
2026-06-01	75.6000	75.6000	75.6000	75.6000	+10.124%	1	577	-23.942%
2026-05-28	68.6500	68.6500	68.6500	68.6500	-9.049%	7	578	-16.242%
2026-05-14	74.0000	75.4800	74.0000	75.4800	+1.479%	101	571	-23.821%
2026-05-13	78.8300	78.8300	74.1500	74.3800	-5.248%	3	473	-22.694%
2026-05-12	79.9900	79.9900	78.4600	78.5000	-0.191%	5	473	-26.752%
2026-05-11	78.6500	78.6500	78.6500	78.6500	+3.596%	2	473	-26.891%
2026-05-08	75.9200	75.9200	75.9200	75.9200	-1.722%	1	473	-24.262%
2026-05-06	79.0400	79.0400	77.2500	77.2500	+0.026%	2	473	-25.566%
2026-05-05	76.1100	78.8000	76.1100	77.2300	+1.020%	4	474	-25.547%
2026-05-04	79.0000	79.0000	76.4500	76.4500	-0.701%	3	471	-24.787%
2026-05-01	76.9900	76.9900	76.9900	76.9900	+0.614%	1	473	-25.315%
2026-04-30	80.0000	80.0000	75.9500	76.5200	+17.272%	8	473	-24.856%
2026-04-24	64.7000	65.2500	64.7000	65.2500	-0.836%	40	471	-11.877%
2026-04-20	65.8000	65.8000	65.8000	65.8000	+3.054%	1	445	-12.614%
2026-04-17	64.1300	64.1300	63.8500	63.8500	-2.712%	4	445	-9.945%
2026-04-16	66.9400	66.9400	65.6300	65.6300	-3.627%	9	445	-12.388%
2026-04-15	69.4400	69.4400	68.1000	68.1000	-3.459%	2	446	-15.565%
2026-04-14	71.6500	71.6500	70.5400	70.5400	-9.564%	8	447	-18.486%
2026-04-10	78.0000	78.0000	78.0000	78.0000	-0.889%	1	442	-26.282%
2026-04-09	78.7000	78.7000	78.7000	78.7000	-5.974%	1	442	-26.938%
2026-04-08	80.9000	83.7000	80.9000	83.7000	-14.268%	4	442	-31.302%
2026-04-07	98.3200	98.4500	97.6000	97.6300	+2.768%	12	444	-41.104%
2026-04-06	95.0000	95.0000	95.0000	95.0000	-0.367%	10	443	-39.474%
2026-04-01	94.7000	95.3500	93.7500	95.3500	-5.781%	5	449	-39.696%
2026-03-31	101.2000	101.2000	101.2000	101.2000	-9.643%	4	451	-43.182%
2026-03-30	111.6700	112.0000	111.6700	112.0000	-3.590%	2	451	-48.661%
2026-03-27	112.9500	118.1000	112.9500	116.1700	+6.725%	14	451	-50.504%
2026-03-26	94.6700	108.8500	94.6700	108.8500	+23.133%	46	462	-47.175%
2026-03-25	88.4000	88.4000	88.4000	88.4000	+0.295%	1	467	-34.955%
2026-03-24	88.1400	88.1400	88.1400	88.1400	-0.844%	1	466	-34.763%
2026-03-20	86.3000	88.9000	86.3000	88.8900	+5.195%	6	465	-35.313%
2026-03-19	83.9100	85.1500	83.9100	84.5000	+7.918%	210	465	-31.953%
2026-03-17	77.9900	78.3000	77.7200	78.3000	-0.255%	5	285	-26.564%
2026-03-16	77.6000	79.2500	77.6000	78.5000	-4.675%	7	284	-26.752%
2026-03-13	82.3500	82.3500	82.3500	82.3500	+11.074%	1	278	-30.176%
2026-03-12	74.1400	74.1400	74.1400	74.1400	-6.566%	1	279	-22.444%
2026-03-09	79.3500	79.3500	79.3500	79.3500	+7.157%	2	278	-27.536%
2026-03-06	74.0500	74.0500	74.0500	74.0500	+5.861%	3	278	-22.350%
2026-03-05	70.4000	70.4000	69.9500	69.9500	+2.807%	4	275	-17.798%
2026-03-04	67.9400	68.2600	67.9400	68.0400	-7.302%	7	271	-15.491%
2026-03-03	75.6500	75.6500	73.4000	73.4000	+2.157%	6	270	-21.662%
2026-03-02	72.2900	72.2900	71.8500	71.8500	-4.910%	5	264	-19.972%
2026-02-27	74.7400	75.5600	74.7400	75.5600	+5.134%	2	264	-23.902%
2026-02-20	73.5000	73.5000	71.7000	71.8700	-3.981%	10	265	-19.994%
2026-02-19	75.9000	75.9000	74.8500	74.8500	-1.772%	2	263	-23.180%
2026-02-18	78.5000	78.5000	75.8200	76.2000	+0.263%	6	262	-24.541%
2026-02-17	79.3100	79.3100	76.0000	76.0000	-1.554%	10	260	-24.342%
2026-02-13	76.8900	77.2000	76.8900	77.2000	+3.416%	32	230	-25.518%
2026-02-12	74.6500	74.6500	74.6500	74.6500	+6.719%	3	230	-22.974%
2026-02-11	69.9500	69.9500	69.9500	69.9500	+4.794%	1	227	-17.798%
2026-02-09	70.6000	70.6000	66.7500	66.7500	-5.440%	3	226	-13.858%
2026-02-06	71.7300	71.7300	70.5900	70.5900	+6.134%	2	225	-18.544%
2026-02-05	66.5500	66.5500	66.5100	66.5100	-1.394%	2	225	-13.547%
2026-02-04	65.6000	67.4500	65.6000	67.4500	+16.595%	17	225	-14.752%
2026-02-02	58.2500	58.2500	57.0000	57.8500	+3.156%	8	238	-0.605%
2026-01-30	54.7600	56.6000	54.7600	56.0800	+3.967%	20	246	+2.532%
2026-01-29	56.7100	57.1500	53.9400	53.9400	-23.630%	170	250	+6.600%
2026-01-27	70.6300	70.6300	70.6300	70.6300	-1.465%	1	215	-18.590%
2026-01-23	73.5500	73.5500	71.6800	71.6800	-4.655%	2	216	-19.782%
2026-01-22	75.8000	76.3800	74.8500	75.1800	-7.868%	5	218	-23.517%
2026-01-21	82.0000	82.1500	81.6000	81.6000	-2.041%	5	213	-29.534%
2026-01-20	84.0000	84.0000	83.2500	83.3000	+3.183%	11	211	-30.972%
2026-01-14	81.8500	81.8500	80.7300	80.7300	+3.900%	4	205	-28.775%
2026-01-13	77.3000	78.8700	77.0500	77.7000	+8.142%	23	203	-25.997%
2026-01-09	71.8500	71.8500	71.8500	71.8500	-6.078%	1	187	-19.972%
2026-01-08	76.4800	76.5000	76.4800	76.5000	+5.634%	4	188	-24.837%
2026-01-07	72.4200	72.4200	72.4200	72.4200	+2.000%	1	184	-20.602%
2026-01-05	71.0000	71.0000	71.0000	71.0000	-1.866%	1	184	-19.014%
2026-01-02	72.3500	72.3500	72.3500	72.3500	+3.239%	1	184	-20.525%
2025-12-31	69.8500	70.0800	69.8500	70.0800	+3.287%	5	180	-17.951%
2025-12-30	67.6000	67.8500	67.6000	67.8500	-3.099%	3	180	-15.254%
2025-12-29	71.3300	71.3300	70.0200	70.0200	+1.039%	3	177	-17.881%
2025-12-23	71.1200	71.1200	69.3000	69.3000	-2.941%	9	174	-17.027%
2025-12-22	71.4000	71.4000	71.4000	71.4000	-0.792%	1	166	-19.468%
2025-12-19	71.9700	71.9700	71.9700	71.9700	-1.208%	1	166	-20.106%
2025-12-17	72.8500	72.8500	72.8500	72.8500	-2.477%	1	165	-21.071%
2025-12-15	74.7000	74.7000	74.7000	74.7000	-0.836%	1	166	-23.025%
2025-12-11	75.3100	75.3300	75.3100	75.3300	+3.646%	25	173	-23.669%
2025-12-08	72.6800	72.6800	72.6800	72.6800	+0.359%	1	173	-20.886%
2025-12-05	72.8200	72.8200	72.4100	72.4200	-3.298%	25	172	-20.602%
2025-12-04	73.7500	74.8900	73.7500	74.8900	-4.477%	2	172	-23.221%
2025-12-02	78.4000	78.4000	78.4000	78.4000	-4.086%	1	173	-26.658%
2025-11-26	81.7400	81.7400	81.7400	81.7400	-2.458%	1	173	-29.655%
2025-11-25	83.8000	83.8000	83.8000	83.8000	-2.137%	1	173	-31.384%
2025-11-24	85.6300	85.6300	85.6300	85.6300	-11.631%	1	172	-32.851%
2025-11-21	97.6800	97.6800	96.9000	96.9000	-1.122%	11	171	-40.660%
2025-11-20	95.8300	99.4200	95.8300	98.0000	+1.334%	18	162	-41.327%
2025-11-19	94.8200	98.8500	94.8200	96.7100	+3.511%	115	176	-40.544%
2025-11-18	96.3500	97.8500	91.6900	93.4300	+3.811%	15	144	-38.457%
2025-11-14	94.4600	94.4600	90.0000	90.0000	-0.990%	23	145	-36.111%
2025-11-13	92.5100	92.5600	90.9000	90.9000	+3.590%	7	143	-36.744%
2025-11-07	87.8100	87.8100	87.0500	87.7500	+2.154%	3	147	-34.473%
2025-11-06	86.3000	86.4000	85.9000	85.9000	+5.853%	46	144	-33.062%
2025-11-05	81.8600	81.9800	81.1500	81.1500	-3.508%	4	144	-29.144%
2025-11-04	84.1400	84.9500	82.5500	84.1000	+5.125%	23	140	-31.629%
2025-11-03	77.5500	80.0000	77.5500	80.0000	+1.716%	4	118	-28.125%
2025-10-31	76.1400	78.6500	76.1400	78.6500	+10.015%	31	118	-26.891%
2025-10-30	72.8900	74.6700	71.4900	71.4900	+28.348%	5	93	-19.569%
2025-10-23	55.7000	55.7000	55.7000	55.7000	-9.135%	9	91	+3.232%
2025-10-15	60.4000	61.3000	60.2500	61.3000	+0.574%	55	91	-6.199%
2025-10-13	60.9500	60.9500	60.9500	60.9500	+8.549%	1	41	-5.660%
2025-10-09	56.1500	56.1500	56.1500	56.1500	-8.995%	1	40	+2.404%
2025-10-06	61.7000	61.7000	61.7000	61.7000	+4.135%	9	39	-6.807%
2025-10-03	59.2400	59.2500	58.8000	59.2500	+3.675%	40	30	-2.954%
2025-10-01	57.1500	57.1500	57.1500	57.1500	0.000%	40	40	+0.612%