Dark

META20280121P570
META Jan 21 2028 570.00 Put (META280121P00570000)
option OPRA

EOD

Jul 22, 2026

85.50-1.781%(-1.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	85.5000	85.5000	85.5000	85.5000	-1.781%	1	560	0.000%
2026-07-17	86.0000	87.7500	86.0000	87.0500	+13.067%	25	559	-1.781%
2026-07-15	79.8500	80.0400	76.0000	76.9900	-1.798%	10	565	+11.053%
2026-07-14	78.4700	78.4700	78.4000	78.4000	+0.513%	20	567	+9.056%
2026-07-13	78.0000	78.0000	78.0000	78.0000	+5.051%	2	567	+9.615%
2026-07-10	74.2500	74.2500	74.2500	74.2500	-14.655%	1	569	+15.152%
2026-07-09	92.6500	92.9800	87.0000	87.0000	-2.247%	3	570	-1.724%
2026-07-08	89.0000	89.0000	89.0000	89.0000	+6.447%	1	570	-3.933%
2026-07-07	83.6100	83.6100	83.6100	83.6100	-9.021%	10	570	+2.260%
2026-07-02	89.7000	91.9000	89.6900	91.9000	-12.493%	12	575	-6.964%
2026-06-25	105.0200	105.0200	105.0200	105.0200	+7.658%	1	575	-18.587%
2026-06-24	97.5500	97.5500	97.5500	97.5500	+1.615%	1	576	-12.353%
2026-06-22	96.0000	96.0000	96.0000	96.0000	+0.787%	1	577	-10.938%
2026-06-17	95.2500	95.2500	95.2500	95.2500	-1.367%	1	576	-10.236%
2026-06-12	96.8200	96.8200	96.5700	96.5700	-1.930%	2	576	-11.463%
2026-06-11	99.5000	99.5000	98.4700	98.4700	+3.002%	3	574	-13.172%
2026-06-10	94.5000	95.6000	94.5000	95.6000	+5.391%	24	574	-10.565%
2026-06-09	90.7100	90.7100	90.7100	90.7100	+1.284%	2	559	-5.744%
2026-06-08	90.1000	90.4100	89.5600	89.5600	+6.429%	40	557	-4.533%
2026-06-02	82.8500	84.1500	82.8500	84.1500	-1.602%	50	557	+1.604%
2026-06-01	85.5200	85.5200	85.5200	85.5200	+14.592%	1	560	-0.023%
2026-05-28	74.6300	74.6300	74.6300	74.6300	-0.956%	1	560	+14.565%
2026-05-27	76.9700	76.9700	75.3500	75.3500	-8.700%	2	560	+13.470%
2026-05-21	82.5300	82.5300	82.5300	82.5300	+4.734%	1	560	+3.599%
2026-05-13	79.0000	79.0000	78.8000	78.8000	-4.195%	8	560	+8.503%
2026-05-11	82.2500	82.2500	82.2500	82.2500	+2.110%	1	558	+3.951%
2026-05-08	80.7100	80.7100	80.5500	80.5500	-1.287%	41	557	+6.145%
2026-05-01	81.6000	81.6000	81.6000	81.6000	-1.390%	1	589	+4.779%
2026-04-30	84.1000	84.1000	82.7500	82.7500	+17.210%	4	589	+3.323%
2026-04-15	70.6000	70.6000	70.6000	70.6000	-6.391%	1	589	+21.105%
2026-04-14	75.4200	75.4200	75.4200	75.4200	-9.742%	1	589	+13.365%
2026-04-10	83.5600	83.5600	83.5600	83.5600	+0.072%	1	589	+2.322%
2026-04-09	83.5000	83.5000	83.5000	83.5000	-6.432%	1	590	+2.395%
2026-04-08	92.2000	92.2000	89.2400	89.2400	-12.937%	8	590	-4.191%
2026-04-07	102.5000	102.5000	102.5000	102.5000	+2.428%	75	589	-16.585%
2026-04-06	99.9900	100.0700	99.9900	100.0700	-1.651%	10	514	-14.560%
2026-04-02	107.2400	107.2400	101.7500	101.7500	+5.550%	2	503	-15.971%
2026-04-01	96.4000	96.4000	96.4000	96.4000	-7.308%	1	503	-11.307%
2026-03-31	108.3000	108.3000	103.6000	104.0000	-10.615%	123	503	-17.788%
2026-03-27	116.3500	116.3500	116.3500	116.3500	+3.726%	1	426	-26.515%
2026-03-26	106.1000	112.1800	106.1000	112.1700	+20.639%	229	426	-23.776%
2026-03-25	92.8200	92.9800	92.8200	92.9800	+0.846%	2	426	-8.045%
2026-03-24	92.2000	92.2000	92.2000	92.2000	-0.967%	1	426	-7.267%
2026-03-20	93.1000	93.1000	93.0000	93.1000	+5.329%	3	426	-8.163%
2026-03-19	87.2500	88.3900	87.2500	88.3900	+5.920%	4	429	-3.270%
2026-03-17	82.2200	83.4500	82.1500	83.4500	-6.687%	109	432	+2.457%
2026-03-13	89.4300	89.4300	89.4300	89.4300	+5.584%	1	326	-4.394%
2026-03-09	84.7000	84.7000	84.7000	84.7000	+10.574%	1	326	+0.945%
2026-03-05	76.5000	76.6000	76.4500	76.6000	-4.034%	25	325	+11.619%
2026-03-03	79.8200	79.8200	79.8200	79.8200	+5.165%	1	328	+7.116%
2026-03-02	75.9000	75.9000	75.9000	75.9000	-3.558%	1	328	+12.648%
2026-02-27	78.7000	78.7000	78.7000	78.7000	+3.010%	1	328	+8.640%
2026-02-25	78.8000	78.8000	76.4000	76.4000	-6.062%	2	327	+11.911%
2026-02-24	81.3300	81.3300	81.3300	81.3300	+0.532%	1	327	+5.127%
2026-02-23	79.3000	80.9000	79.2500	80.9000	+0.873%	19	327	+5.686%
2026-02-19	79.8300	80.2500	79.7000	80.2000	+2.531%	80	333	+6.608%
2026-02-12	78.1000	78.2200	78.1000	78.2200	+6.567%	2	264	+9.307%
2026-02-11	73.4000	73.4000	73.4000	73.4000	+5.007%	1	265	+16.485%
2026-02-09	69.9000	69.9000	69.9000	69.9000	-6.137%	1	266	+22.318%
2026-02-06	74.4700	74.4700	74.4700	74.4700	+5.691%	2	266	+14.811%
2026-02-05	70.2600	70.4600	70.2600	70.4600	-1.039%	2	267	+21.345%
2026-02-04	69.2500	71.2000	69.2500	71.2000	+18.528%	12	268	+20.084%
2026-02-02	60.6500	60.6500	60.0700	60.0700	+0.670%	6	278	+42.334%
2026-01-30	59.1000	59.6700	59.1000	59.6700	+4.868%	3	282	+43.288%
2026-01-29	59.9500	59.9500	56.9000	56.9000	-21.409%	5	283	+50.264%
2026-01-28	72.3400	72.4000	72.3400	72.4000	-2.845%	2	285	+18.094%
2026-01-26	74.5200	74.5200	74.5200	74.5200	-5.968%	5	286	+14.734%
2026-01-23	79.2500	79.2500	79.2500	79.2500	-2.761%	1	283	+7.886%
2026-01-16	81.5000	81.5000	81.5000	81.5000	-0.367%	1	284	+4.908%
2026-01-13	81.6700	83.2500	81.6700	81.8000	+5.821%	27	284	+4.523%
2026-01-07	77.3000	77.3000	77.3000	77.3000	+5.644%	1	272	+10.608%
2026-01-06	73.1700	73.1700	73.1700	73.1700	-1.600%	3	271	+16.851%
2026-01-05	74.3600	74.3600	74.3600	74.3600	-3.491%	5	271	+14.981%
2026-01-02	75.7000	77.9500	75.7000	77.0500	+5.260%	23	271	+10.967%
2025-12-31	73.2000	73.2000	73.2000	73.2000	+0.688%	1	287	+16.803%
2025-12-24	73.2300	73.2300	72.7000	72.7000	-1.491%	2	286	+17.607%
2025-12-23	73.8000	73.8000	73.8000	73.8000	-2.057%	3	286	+15.854%
2025-12-22	75.3500	75.3500	75.3500	75.3500	+1.372%	1	284	+13.470%
2025-12-19	75.0400	75.0400	74.0000	74.3300	-1.419%	4	284	+15.028%
2025-12-18	75.2000	75.4000	75.2000	75.4000	-2.332%	2	283	+13.395%
2025-12-16	77.2000	77.2000	77.2000	77.2000	-4.313%	1	285	+10.751%
2025-12-10	81.4400	81.4400	80.4300	80.6800	+2.987%	9	286	+5.974%
2025-12-09	79.3500	79.6600	78.3400	78.3400	+1.019%	6	285	+9.140%
2025-12-08	75.6500	77.8000	75.6500	77.5500	-7.502%	26	285	+10.251%
2025-12-03	83.8400	83.8400	83.8400	83.8400	-0.202%	20	306	+1.980%
2025-12-02	84.0100	84.0100	84.0100	84.0100	+0.251%	20	326	+1.774%
2025-12-01	83.7900	83.8000	83.7900	83.8000	-0.746%	20	306	+2.029%
2025-11-28	84.9500	84.9500	84.4300	84.4300	-3.487%	25	316	+1.267%
2025-11-25	89.8200	89.8200	87.4800	87.4800	-9.422%	65	306	-2.263%
2025-11-21	102.8300	102.8500	96.5800	96.5800	-6.269%	12	321	-11.472%
2025-11-20	96.9300	103.0400	95.4100	103.0400	+1.507%	79	311	-17.023%
2025-11-19	100.0000	105.0000	99.8800	101.5100	+3.182%	198	317	-15.772%
2025-11-18	103.5500	103.5500	98.3800	98.3800	-0.395%	30	155	-13.092%
2025-11-17	98.7800	98.7800	98.7700	98.7700	+3.424%	80	149	-13.435%
2025-11-14	95.5000	95.5000	95.5000	95.5000	+0.707%	3	96	-10.471%
2025-11-12	94.8300	94.8300	94.8300	94.8300	+8.514%	20	96	-9.839%
2025-11-10	87.3900	87.3900	87.3900	87.3900	-4.773%	30	76	-2.163%
2025-11-07	91.9000	91.9000	91.7000	91.7700	+2.617%	12	76	-6.832%
2025-11-06	91.8200	91.8500	89.4300	89.4300	+4.952%	32	70	-4.394%
2025-11-05	86.8800	86.8800	85.2100	85.2100	-2.617%	21	68	+0.340%
2025-11-04	86.9500	87.5000	86.9500	87.5000	+4.790%	2	47	-2.286%
2025-11-03	83.5000	83.5000	83.5000	83.5000	+11.333%	8	37	+2.395%
2025-10-30	77.9000	78.6000	75.0000	75.0000	+27.421%	5	37	+14.000%
2025-10-23	58.8600	58.8600	58.8600	58.8600	-11.114%	4	34	+45.260%
2025-10-10	66.2200	66.2200	66.2200	66.2200	+6.292%	40	32	+29.115%
2025-10-08	62.3000	62.3000	62.3000	62.3000	-0.240%	1	40	+37.239%
2025-10-03	62.4400	62.4500	62.0000	62.4500	+13.960%	40	41	+36.910%
2025-09-29	54.8000	54.8000	54.8000	54.8000	+3.611%	1	2	+56.022%
2025-09-24	52.8900	52.8900	52.8900	52.8900	-2.901%	1	1	+61.656%
2025-09-23	54.4700	54.4700	54.4700	54.4700	0.000%	1	0	+56.967%