Dark

META20280121P580
META Jan 21 2028 580.00 Put (META280121P00580000)
option OPRA

EOD

Sep 17, 2026

66.50+3.341%(+2.15)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	67.7500	67.8000	66.5000	66.5000	+3.341%	25	846	0.000%
2026-09-16	64.4000	64.4000	64.3500	64.3500	-5.298%	2	845	+3.341%
2026-09-15	69.1300	69.1300	67.8000	67.9500	-0.454%	4	847	-2.134%
2026-09-14	71.8000	71.8000	68.2600	68.2600	-8.005%	71	848	-2.578%
2026-09-10	73.2000	74.2000	73.2000	74.2000	+0.474%	27	849	-10.377%
2026-09-09	73.8500	73.8500	73.8500	73.8500	-13.046%	1	849	-9.953%
2026-09-08	84.9300	84.9300	84.9300	84.9300	+1.713%	1	849	-21.700%
2026-09-04	84.1000	84.1000	83.5000	83.5000	-6.600%	2	848	-20.359%
2026-09-02	92.8100	92.8100	89.4000	89.4000	-7.117%	3	848	-25.615%
2026-09-01	94.2000	96.2500	94.2000	96.2500	-2.561%	41	851	-30.909%
2026-08-31	98.7800	98.7800	98.7800	98.7800	+0.755%	1	812	-32.679%
2026-08-28	97.5000	98.0400	95.3000	98.0400	+2.306%	49	812	-32.171%
2026-08-27	95.8300	95.8300	95.8300	95.8300	-4.170%	1	814	-30.606%
2026-08-26	95.5000	104.0600	95.5000	100.0000	-2.950%	15	813	-33.500%
2026-08-25	104.4500	104.5700	103.0400	103.0400	-3.493%	8	820	-35.462%
2026-08-24	110.3800	110.3800	106.7700	106.7700	-4.113%	4	812	-37.717%
2026-08-21	111.4000	111.4000	111.3500	111.3500	+0.361%	2	810	-40.278%
2026-08-18	110.8800	110.9500	110.8800	110.9500	+8.988%	2	809	-40.063%
2026-08-17	96.7800	101.8000	96.7800	101.8000	+10.233%	3	809	-34.676%
2026-08-14	92.0000	92.3500	92.0000	92.3500	-2.912%	3	808	-27.991%
2026-08-13	95.5800	95.5800	95.0000	95.1200	-2.200%	4	810	-30.088%
2026-08-12	97.0000	97.4700	97.0000	97.2600	+9.281%	3	809	-31.627%
2026-08-11	88.8500	89.0000	88.8500	89.0000	-7.867%	4	806	-25.281%
2026-08-07	96.5500	96.6000	96.5500	96.6000	-2.078%	9	806	-31.159%
2026-08-05	95.7700	98.6500	95.7700	98.6500	+0.684%	5	805	-32.590%
2026-08-04	98.1700	100.1800	97.9800	97.9800	+3.213%	3	807	-32.129%
2026-08-03	95.9000	96.2000	94.7700	94.9300	-14.052%	6	806	-29.948%
2026-07-31	110.4800	112.1500	110.4500	110.4500	-6.778%	44	806	-39.792%
2026-07-30	118.3000	118.4800	118.0900	118.4800	+17.307%	8	762	-43.872%
2026-07-29	99.2600	101.0000	99.2600	101.0000	+3.261%	4	767	-34.158%
2026-07-28	97.8100	97.8100	97.8100	97.8100	+1.939%	1	769	-32.011%
2026-07-27	95.1000	95.9500	95.1000	95.9500	+13.685%	6	770	-30.693%
2026-07-20	88.7000	88.7000	84.3500	84.4000	-3.266%	21	770	-21.209%
2026-07-17	87.0000	87.6500	86.8000	87.2500	+8.385%	67	768	-23.782%
2026-07-15	84.3000	84.4800	80.5000	80.5000	-17.899%	17	768	-17.391%
2026-07-09	100.0900	100.0900	97.8000	98.0500	+14.012%	3	768	-32.177%
2026-07-07	86.0000	86.0000	86.0000	86.0000	-11.894%	1	767	-22.674%
2026-07-02	97.6100	97.6100	97.6100	97.6100	+13.500%	1	767	-31.872%
2026-07-01	86.0000	86.0000	86.0000	86.0000	-17.743%	4	767	-22.674%
2026-06-24	105.1500	105.1500	104.4000	104.5500	+0.288%	18	768	-36.394%
2026-06-22	102.6000	104.3000	102.6000	104.2500	+4.094%	5	763	-36.211%
2026-06-18	100.1500	100.1500	100.1500	100.1500	+1.060%	1	765	-33.600%
2026-06-17	97.9000	99.1000	97.9000	99.1000	+8.425%	2	765	-32.896%
2026-06-15	96.3800	96.3800	91.4000	91.4000	-11.219%	2	765	-27.243%
2026-06-12	101.5000	102.9500	101.5000	102.9500	-0.223%	2	765	-35.406%
2026-06-11	104.1400	104.1400	103.1800	103.1800	+1.167%	2	763	-35.550%
2026-06-10	101.9900	101.9900	101.9900	101.9900	+6.118%	1	764	-34.798%
2026-06-09	96.1100	96.1100	96.1100	96.1100	-0.301%	1	765	-30.808%
2026-06-08	96.7000	97.5000	96.4000	96.4000	+2.575%	20	764	-31.017%
2026-06-05	92.5000	93.9800	92.5000	93.9800	+5.536%	2	744	-29.240%
2026-06-02	90.5700	90.5700	88.6200	89.0500	+1.182%	6	742	-25.323%
2026-06-01	88.0100	88.0100	88.0100	88.0100	+9.601%	1	738	-24.440%
2026-05-29	80.3000	80.3000	80.3000	80.3000	+2.856%	1	737	-17.186%
2026-05-28	78.0700	78.0700	78.0700	78.0700	-2.327%	1	738	-14.820%
2026-05-27	79.4700	79.9300	79.4700	79.9300	-3.988%	2	737	-16.802%
2026-05-22	83.2500	83.2500	83.2500	83.2500	-2.938%	1	738	-20.120%
2026-05-21	88.6200	88.6200	85.7700	85.7700	-1.966%	3	737	-22.467%
2026-05-19	83.4000	87.4900	83.4000	87.4900	+4.155%	3	737	-23.991%
2026-05-15	85.2100	85.2100	83.9000	84.0000	-4.382%	3	735	-20.833%
2026-05-12	88.5000	88.5000	87.8500	87.8500	+2.151%	2	734	-24.303%
2026-05-08	86.0000	86.0000	86.0000	86.0000	-1.703%	1	734	-22.674%
2026-05-06	87.4900	87.4900	87.4900	87.4900	+1.355%	1	733	-23.991%
2026-05-04	88.6500	88.8000	86.3200	86.3200	-0.208%	3	733	-22.961%
2026-05-01	86.7300	86.7300	86.5000	86.5000	-1.256%	2	731	-23.121%
2026-04-30	89.0000	89.7000	86.0000	87.6000	+21.431%	173	731	-24.087%
2026-04-29	72.1400	72.1400	72.1400	72.1400	+1.534%	1	637	-7.818%
2026-04-27	71.3500	71.3500	71.0500	71.0500	-3.136%	12	638	-6.404%
2026-04-20	73.3500	73.3500	73.3500	73.3500	+3.121%	2	633	-9.339%
2026-04-17	71.2500	71.2500	71.1300	71.1300	-3.787%	4	635	-6.509%
2026-04-16	73.9000	73.9300	73.9000	73.9300	-1.492%	2	635	-10.050%
2026-04-15	75.0500	75.0500	75.0500	75.0500	-14.570%	3	635	-11.392%
2026-04-10	87.8900	87.8900	87.8500	87.8500	-2.062%	2	635	-24.303%
2026-04-08	89.7000	89.7000	89.7000	89.7000	-13.667%	1	635	-25.864%
2026-04-06	103.9700	103.9700	103.9000	103.9000	-5.373%	10	635	-35.996%
2026-04-02	109.2100	109.8000	109.2100	109.8000	+0.274%	5	630	-39.435%
2026-03-31	114.0800	114.0800	109.5000	109.5000	-10.758%	11	630	-39.269%
2026-03-30	122.6000	122.7000	122.5900	122.7000	-5.046%	5	620	-45.803%
2026-03-27	122.0700	129.7500	122.0700	129.2200	+10.265%	15	615	-48.537%
2026-03-26	104.4900	119.7700	103.4800	117.1900	+24.406%	27	628	-43.255%
2026-03-23	94.2500	94.2900	94.2000	94.2000	-5.894%	6	628	-29.406%
2026-03-20	97.8500	100.1000	97.8500	100.1000	+6.027%	4	628	-33.566%
2026-03-19	94.4100	94.4100	94.4100	94.4100	+9.081%	6	627	-29.563%
2026-03-17	84.5800	86.6000	84.5800	86.5500	-7.065%	8	633	-23.166%
2026-03-13	91.7000	93.1300	91.7000	93.1300	+10.619%	101	633	-28.594%
2026-03-12	83.5000	84.1900	83.5000	84.1900	+4.519%	2	578	-21.012%
2026-03-11	80.8500	80.8500	80.5500	80.5500	+2.611%	2	576	-17.443%
2026-03-10	78.5000	78.5000	78.5000	78.5000	-8.198%	1	578	-15.287%
2026-03-06	85.5100	85.5100	85.5100	85.5100	+3.900%	1	579	-22.231%
2026-03-03	82.2000	82.3000	82.2000	82.3000	+2.875%	8	578	-19.198%
2026-03-02	80.0000	80.0000	80.0000	80.0000	-4.535%	3	580	-16.875%
2026-02-27	83.2500	83.8000	83.2500	83.8000	-3.678%	4	580	-20.644%
2026-02-24	87.0000	87.0000	87.0000	87.0000	+2.655%	2	576	-23.563%
2026-02-19	84.7500	84.7500	83.7500	84.7500	+0.118%	3	578	-21.534%
2026-02-18	84.6500	84.6500	84.6500	84.6500	+2.606%	3	575	-21.441%
2026-02-12	82.2100	82.5000	82.2100	82.5000	+9.141%	4	572	-19.394%
2026-02-11	75.4500	75.5900	75.4500	75.5900	-0.066%	2	572	-12.025%
2026-02-10	75.6300	75.6400	75.6300	75.6400	-1.664%	2	572	-12.084%
2026-02-05	76.9200	76.9200	76.9200	76.9200	+2.355%	1	572	-13.547%
2026-02-04	73.8000	75.1500	73.8000	75.1500	+7.357%	11	573	-11.510%
2026-02-03	69.5900	70.0000	69.5900	70.0000	+11.252%	2	583	-5.000%
2026-01-30	61.9500	62.9200	61.9500	62.9200	+3.914%	3	585	+5.690%
2026-01-29	62.6700	63.4500	60.5500	60.5500	-22.570%	12	586	+9.827%
2026-01-26	78.6700	79.3000	78.0000	78.2000	-3.457%	27	590	-14.962%
2026-01-23	81.5000	81.5000	81.0000	81.0000	-11.582%	5	595	-17.901%
2026-01-20	91.6100	91.6100	91.6100	91.6100	+4.518%	1	592	-27.410%
2026-01-16	87.6500	87.6500	87.6500	87.6500	-0.624%	1	592	-24.130%
2026-01-15	88.9100	90.3600	88.2000	88.2000	-2.054%	8	592	-24.603%
2026-01-14	88.6500	90.1100	88.6500	90.0500	+3.696%	14	584	-26.152%
2026-01-13	86.7400	86.8400	86.5500	86.8400	+7.342%	13	582	-23.422%
2026-01-07	80.9000	80.9000	80.9000	80.9000	+3.625%	50	569	-17.800%
2026-01-06	78.8400	78.8400	78.0700	78.0700	+0.090%	132	519	-14.820%
2026-01-05	79.5000	79.5000	78.0000	78.0000	-4.820%	3	391	-14.744%
2026-01-02	81.9500	81.9500	81.9500	81.9500	+5.879%	1	391	-18.853%
2025-12-31	77.4000	77.4000	77.4000	77.4000	-0.450%	1	390	-14.083%
2025-12-23	77.7500	77.7500	77.7500	77.7500	-2.140%	1	390	-14.469%
2025-12-22	80.0000	80.0000	79.4500	79.4500	-2.095%	2	390	-16.300%
2025-12-17	81.1500	81.1500	81.1500	81.1500	-3.324%	1	391	-18.053%
2025-12-15	83.9400	83.9400	83.9400	83.9400	+0.191%	25	392	-20.777%
2025-12-11	86.1000	86.1000	83.7600	83.7800	-2.819%	26	392	-20.625%
2025-12-10	86.2100	86.2100	86.2100	86.2100	+3.742%	5	391	-22.863%
2025-12-09	83.1000	83.1000	83.1000	83.1000	+1.589%	1	396	-19.976%
2025-12-05	81.8000	81.8000	81.8000	81.8000	-7.067%	1	395	-18.704%
2025-12-03	87.9700	88.0200	87.9700	88.0200	-4.305%	15	396	-24.449%
2025-11-25	93.0800	93.8500	91.9800	91.9800	-3.565%	66	411	-27.702%
2025-11-24	98.9700	98.9700	95.3800	95.3800	-5.433%	8	397	-30.279%
2025-11-21	106.8000	106.8300	100.8600	100.8600	-6.870%	15	395	-34.067%
2025-11-20	101.9800	109.2000	100.2500	108.3000	+1.862%	116	381	-38.596%
2025-11-19	106.2800	110.2500	106.2800	106.3200	+3.575%	20	375	-37.453%
2025-11-18	108.8500	108.8500	102.6500	102.6500	+0.845%	23	384	-35.217%
2025-11-17	101.2500	101.7900	101.0000	101.7900	+2.240%	7	368	-34.669%
2025-11-14	102.1600	102.1600	99.5600	99.5600	0.000%	11	367	-33.206%
2025-11-13	99.5600	99.5600	99.5600	99.5600	-0.935%	1	356	-33.206%
2025-11-12	92.1000	100.5000	92.1000	100.5000	+6.563%	57	357	-33.831%
2025-11-11	93.5700	94.3100	93.5700	94.3100	+3.286%	2	317	-29.488%
2025-11-10	91.1300	91.3100	91.1300	91.3100	-5.476%	5	316	-27.171%
2025-11-07	100.0000	100.0000	96.4500	96.6000	+5.631%	53	311	-31.159%
2025-11-04	92.7500	92.7500	91.4500	91.4500	+0.329%	3	340	-27.283%
2025-11-03	87.6200	91.1500	87.6200	91.1500	+4.686%	11	336	-27.043%
2025-10-31	85.0300	88.8500	85.0300	87.0700	+6.638%	15	336	-23.625%
2025-10-30	82.8700	84.2000	78.8500	81.6500	+40.655%	218	321	-18.555%
2025-10-27	58.0500	58.0500	58.0500	58.0500	-5.579%	1	104	+14.556%
2025-10-23	61.4800	61.4800	61.4800	61.4800	-4.281%	20	104	+8.165%
2025-10-20	64.2300	64.2300	64.2300	64.2300	-9.789%	1	124	+3.534%
2025-10-17	71.2000	71.2000	71.2000	71.2000	+4.675%	3	125	-6.601%
2025-10-15	67.7500	68.1000	67.7500	68.0200	-3.586%	21	122	-2.235%
2025-10-14	70.5500	70.5500	70.5500	70.5500	+1.190%	40	141	-5.741%
2025-10-10	69.7200	69.7200	69.7200	69.7200	+8.429%	40	101	-4.618%
2025-10-01	64.2000	64.3000	64.2000	64.3000	+13.105%	24	61	+3.421%
2025-09-25	58.0000	58.0000	56.8000	56.8500	+1.918%	37	37	+16.974%
2025-09-24	55.7800	55.7800	55.7800	55.7800	-2.670%	1	1	+19.218%
2025-09-23	57.3100	57.3100	57.3100	57.3100	0.000%	1	0	+16.036%