Dark

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

EOD

Jul 20, 2026

84.40-3.266%(-2.85)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	88.7000	88.7000	84.3500	84.4000	-3.266%	21	770	0.000%
2026-07-17	87.0000	87.6500	86.8000	87.2500	+8.385%	67	768	-3.266%
2026-07-15	84.3000	84.4800	80.5000	80.5000	-17.899%	17	768	+4.845%
2026-07-09	100.0900	100.0900	97.8000	98.0500	+14.012%	3	768	-13.921%
2026-07-07	86.0000	86.0000	86.0000	86.0000	-11.894%	1	767	-1.860%
2026-07-02	97.6100	97.6100	97.6100	97.6100	+13.500%	1	767	-13.533%
2026-07-01	86.0000	86.0000	86.0000	86.0000	-17.743%	4	767	-1.860%
2026-06-24	105.1500	105.1500	104.4000	104.5500	+0.288%	18	768	-19.273%
2026-06-22	102.6000	104.3000	102.6000	104.2500	+4.094%	5	763	-19.041%
2026-06-18	100.1500	100.1500	100.1500	100.1500	+1.060%	1	765	-15.726%
2026-06-17	97.9000	99.1000	97.9000	99.1000	+8.425%	2	765	-14.834%
2026-06-15	96.3800	96.3800	91.4000	91.4000	-11.219%	2	765	-7.659%
2026-06-12	101.5000	102.9500	101.5000	102.9500	-0.223%	2	765	-18.018%
2026-06-11	104.1400	104.1400	103.1800	103.1800	+1.167%	2	763	-18.201%
2026-06-10	101.9900	101.9900	101.9900	101.9900	+6.118%	1	764	-17.247%
2026-06-09	96.1100	96.1100	96.1100	96.1100	-0.301%	1	765	-12.184%
2026-06-08	96.7000	97.5000	96.4000	96.4000	+2.575%	20	764	-12.448%
2026-06-05	92.5000	93.9800	92.5000	93.9800	+5.536%	2	744	-10.194%
2026-06-02	90.5700	90.5700	88.6200	89.0500	+1.182%	6	742	-5.222%
2026-06-01	88.0100	88.0100	88.0100	88.0100	+9.601%	1	738	-4.102%
2026-05-29	80.3000	80.3000	80.3000	80.3000	+2.856%	1	737	+5.106%
2026-05-28	78.0700	78.0700	78.0700	78.0700	-2.327%	1	738	+8.108%
2026-05-27	79.4700	79.9300	79.4700	79.9300	-3.988%	2	737	+5.592%
2026-05-22	83.2500	83.2500	83.2500	83.2500	-2.938%	1	738	+1.381%
2026-05-21	88.6200	88.6200	85.7700	85.7700	-1.966%	3	737	-1.597%
2026-05-19	83.4000	87.4900	83.4000	87.4900	+4.155%	3	737	-3.532%
2026-05-15	85.2100	85.2100	83.9000	84.0000	-4.382%	3	735	+0.476%
2026-05-12	88.5000	88.5000	87.8500	87.8500	+2.151%	2	734	-3.927%
2026-05-08	86.0000	86.0000	86.0000	86.0000	-1.703%	1	734	-1.860%
2026-05-06	87.4900	87.4900	87.4900	87.4900	+1.355%	1	733	-3.532%
2026-05-04	88.6500	88.8000	86.3200	86.3200	-0.208%	3	733	-2.224%
2026-05-01	86.7300	86.7300	86.5000	86.5000	-1.256%	2	731	-2.428%
2026-04-30	89.0000	89.7000	86.0000	87.6000	+21.431%	173	731	-3.653%
2026-04-29	72.1400	72.1400	72.1400	72.1400	+1.534%	1	637	+16.995%
2026-04-27	71.3500	71.3500	71.0500	71.0500	-3.136%	12	638	+18.790%
2026-04-20	73.3500	73.3500	73.3500	73.3500	+3.121%	2	633	+15.065%
2026-04-17	71.2500	71.2500	71.1300	71.1300	-3.787%	4	635	+18.656%
2026-04-16	73.9000	73.9300	73.9000	73.9300	-1.492%	2	635	+14.162%
2026-04-15	75.0500	75.0500	75.0500	75.0500	-14.570%	3	635	+12.458%
2026-04-10	87.8900	87.8900	87.8500	87.8500	-2.062%	2	635	-3.927%
2026-04-08	89.7000	89.7000	89.7000	89.7000	-13.667%	1	635	-5.909%
2026-04-06	103.9700	103.9700	103.9000	103.9000	-5.373%	10	635	-18.768%
2026-04-02	109.2100	109.8000	109.2100	109.8000	+0.274%	5	630	-23.133%
2026-03-31	114.0800	114.0800	109.5000	109.5000	-10.758%	11	630	-22.922%
2026-03-30	122.6000	122.7000	122.5900	122.7000	-5.046%	5	620	-31.214%
2026-03-27	122.0700	129.7500	122.0700	129.2200	+10.265%	15	615	-34.685%
2026-03-26	104.4900	119.7700	103.4800	117.1900	+24.406%	27	628	-27.980%
2026-03-23	94.2500	94.2900	94.2000	94.2000	-5.894%	6	628	-10.403%
2026-03-20	97.8500	100.1000	97.8500	100.1000	+6.027%	4	628	-15.684%
2026-03-19	94.4100	94.4100	94.4100	94.4100	+9.081%	6	627	-10.603%
2026-03-17	84.5800	86.6000	84.5800	86.5500	-7.065%	8	633	-2.484%
2026-03-13	91.7000	93.1300	91.7000	93.1300	+10.619%	101	633	-9.374%
2026-03-12	83.5000	84.1900	83.5000	84.1900	+4.519%	2	578	+0.249%
2026-03-11	80.8500	80.8500	80.5500	80.5500	+2.611%	2	576	+4.780%
2026-03-10	78.5000	78.5000	78.5000	78.5000	-8.198%	1	578	+7.516%
2026-03-06	85.5100	85.5100	85.5100	85.5100	+3.900%	1	579	-1.298%
2026-03-03	82.2000	82.3000	82.2000	82.3000	+2.875%	8	578	+2.552%
2026-03-02	80.0000	80.0000	80.0000	80.0000	-4.535%	3	580	+5.500%
2026-02-27	83.2500	83.8000	83.2500	83.8000	-3.678%	4	580	+0.716%
2026-02-24	87.0000	87.0000	87.0000	87.0000	+2.655%	2	576	-2.989%
2026-02-19	84.7500	84.7500	83.7500	84.7500	+0.118%	3	578	-0.413%
2026-02-18	84.6500	84.6500	84.6500	84.6500	+2.606%	3	575	-0.295%
2026-02-12	82.2100	82.5000	82.2100	82.5000	+9.141%	4	572	+2.303%
2026-02-11	75.4500	75.5900	75.4500	75.5900	-0.066%	2	572	+11.655%
2026-02-10	75.6300	75.6400	75.6300	75.6400	-1.664%	2	572	+11.581%
2026-02-05	76.9200	76.9200	76.9200	76.9200	+2.355%	1	572	+9.724%
2026-02-04	73.8000	75.1500	73.8000	75.1500	+7.357%	11	573	+12.309%
2026-02-03	69.5900	70.0000	69.5900	70.0000	+11.252%	2	583	+20.571%
2026-01-30	61.9500	62.9200	61.9500	62.9200	+3.914%	3	585	+34.139%
2026-01-29	62.6700	63.4500	60.5500	60.5500	-22.570%	12	586	+39.389%
2026-01-26	78.6700	79.3000	78.0000	78.2000	-3.457%	27	590	+7.928%
2026-01-23	81.5000	81.5000	81.0000	81.0000	-11.582%	5	595	+4.198%
2026-01-20	91.6100	91.6100	91.6100	91.6100	+4.518%	1	592	-7.870%
2026-01-16	87.6500	87.6500	87.6500	87.6500	-0.624%	1	592	-3.708%
2026-01-15	88.9100	90.3600	88.2000	88.2000	-2.054%	8	592	-4.308%
2026-01-14	88.6500	90.1100	88.6500	90.0500	+3.696%	14	584	-6.274%
2026-01-13	86.7400	86.8400	86.5500	86.8400	+7.342%	13	582	-2.810%
2026-01-07	80.9000	80.9000	80.9000	80.9000	+3.625%	50	569	+4.326%
2026-01-06	78.8400	78.8400	78.0700	78.0700	+0.090%	132	519	+8.108%
2026-01-05	79.5000	79.5000	78.0000	78.0000	-4.820%	3	391	+8.205%
2026-01-02	81.9500	81.9500	81.9500	81.9500	+5.879%	1	391	+2.990%
2025-12-31	77.4000	77.4000	77.4000	77.4000	-0.450%	1	390	+9.044%
2025-12-23	77.7500	77.7500	77.7500	77.7500	-2.140%	1	390	+8.553%
2025-12-22	80.0000	80.0000	79.4500	79.4500	-2.095%	2	390	+6.230%
2025-12-17	81.1500	81.1500	81.1500	81.1500	-3.324%	1	391	+4.005%
2025-12-15	83.9400	83.9400	83.9400	83.9400	+0.191%	25	392	+0.548%
2025-12-11	86.1000	86.1000	83.7600	83.7800	-2.819%	26	392	+0.740%
2025-12-10	86.2100	86.2100	86.2100	86.2100	+3.742%	5	391	-2.100%
2025-12-09	83.1000	83.1000	83.1000	83.1000	+1.589%	1	396	+1.564%
2025-12-05	81.8000	81.8000	81.8000	81.8000	-7.067%	1	395	+3.178%
2025-12-03	87.9700	88.0200	87.9700	88.0200	-4.305%	15	396	-4.113%
2025-11-25	93.0800	93.8500	91.9800	91.9800	-3.565%	66	411	-8.241%
2025-11-24	98.9700	98.9700	95.3800	95.3800	-5.433%	8	397	-11.512%
2025-11-21	106.8000	106.8300	100.8600	100.8600	-6.870%	15	395	-16.320%
2025-11-20	101.9800	109.2000	100.2500	108.3000	+1.862%	116	381	-22.068%
2025-11-19	106.2800	110.2500	106.2800	106.3200	+3.575%	20	375	-20.617%
2025-11-18	108.8500	108.8500	102.6500	102.6500	+0.845%	23	384	-17.779%
2025-11-17	101.2500	101.7900	101.0000	101.7900	+2.240%	7	368	-17.084%
2025-11-14	102.1600	102.1600	99.5600	99.5600	0.000%	11	367	-15.227%
2025-11-13	99.5600	99.5600	99.5600	99.5600	-0.935%	1	356	-15.227%
2025-11-12	92.1000	100.5000	92.1000	100.5000	+6.563%	57	357	-16.020%
2025-11-11	93.5700	94.3100	93.5700	94.3100	+3.286%	2	317	-10.508%
2025-11-10	91.1300	91.3100	91.1300	91.3100	-5.476%	5	316	-7.568%
2025-11-07	100.0000	100.0000	96.4500	96.6000	+5.631%	53	311	-12.629%
2025-11-04	92.7500	92.7500	91.4500	91.4500	+0.329%	3	340	-7.709%
2025-11-03	87.6200	91.1500	87.6200	91.1500	+4.686%	11	336	-7.405%
2025-10-31	85.0300	88.8500	85.0300	87.0700	+6.638%	15	336	-3.066%
2025-10-30	82.8700	84.2000	78.8500	81.6500	+40.655%	218	321	+3.368%
2025-10-27	58.0500	58.0500	58.0500	58.0500	-5.579%	1	104	+45.392%
2025-10-23	61.4800	61.4800	61.4800	61.4800	-4.281%	20	104	+37.280%
2025-10-20	64.2300	64.2300	64.2300	64.2300	-9.789%	1	124	+31.403%
2025-10-17	71.2000	71.2000	71.2000	71.2000	+4.675%	3	125	+18.539%
2025-10-15	67.7500	68.1000	67.7500	68.0200	-3.586%	21	122	+24.081%
2025-10-14	70.5500	70.5500	70.5500	70.5500	+1.190%	40	141	+19.631%
2025-10-10	69.7200	69.7200	69.7200	69.7200	+8.429%	40	101	+21.056%
2025-10-01	64.2000	64.3000	64.2000	64.3000	+13.105%	24	61	+31.260%
2025-09-25	58.0000	58.0000	56.8000	56.8500	+1.918%	37	37	+48.461%
2025-09-24	55.7800	55.7800	55.7800	55.7800	-2.670%	1	1	+51.309%
2025-09-23	57.3100	57.3100	57.3100	57.3100	0.000%	1	0	+47.269%