Dark

META20280121P590
META Jan 21 2028 590.00 Put (META280121P00590000)
option OPRA

EOD

Sep 15, 2026

72.50-7.819%(-6.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	72.8500	72.8500	72.5000	72.5000	-7.819%	6	431	0.000%
2026-09-11	78.8000	78.8000	78.6500	78.6500	-0.569%	25	428	-7.819%
2026-09-10	78.6500	79.1000	78.6500	79.1000	-11.273%	11	415	-8.344%
2026-09-04	89.0500	89.1500	89.0500	89.1500	+0.848%	3	403	-18.676%
2026-09-03	89.9000	89.9000	88.4000	88.4000	-14.175%	8	403	-17.986%
2026-08-28	100.7500	103.0000	100.7500	103.0000	0.000%	2	396	-29.612%
2026-08-27	103.0000	103.0000	103.0000	103.0000	-5.479%	1	397	-29.612%
2026-08-26	108.9700	108.9700	108.9700	108.9700	-4.202%	1	397	-33.468%
2026-08-24	113.7500	113.7500	113.7500	113.7500	-3.026%	1	398	-36.264%
2026-08-21	116.9500	117.3500	116.7000	117.3000	-0.068%	8	397	-38.193%
2026-08-18	117.3800	117.3800	117.3800	117.3800	+14.629%	1	393	-38.235%
2026-08-12	97.2300	102.4000	97.2300	102.4000	+7.012%	6	394	-29.199%
2026-08-11	95.5700	96.0700	93.8500	95.6900	-4.937%	10	393	-24.235%
2026-08-10	97.2700	100.6600	97.2700	100.6600	+0.660%	26	394	-27.975%
2026-08-07	101.7500	101.9000	100.0000	100.0000	-3.007%	39	393	-27.500%
2026-08-06	103.0500	103.8000	102.9500	103.1000	+2.292%	27	392	-29.680%
2026-08-05	100.7900	100.7900	100.7900	100.7900	-0.129%	1	365	-28.068%
2026-08-03	99.3500	100.9200	99.3500	100.9200	-12.902%	30	364	-28.161%
2026-07-31	115.8700	115.8700	115.8700	115.8700	+9.829%	28	392	-37.430%
2026-07-29	105.5000	105.5000	105.5000	105.5000	+5.184%	2	364	-31.280%
2026-07-27	100.3500	100.3500	100.2500	100.3000	-2.194%	6	364	-27.717%
2026-07-23	102.5500	102.5500	102.5500	102.5500	+14.160%	2	364	-29.303%
2026-07-20	92.1000	92.1000	89.8000	89.8300	-2.602%	14	366	-19.292%
2026-07-17	90.1500	92.2300	90.1500	92.2300	+4.510%	2	357	-21.392%
2026-07-16	88.2500	88.2500	88.2500	88.2500	-0.909%	2	356	-17.847%
2026-07-15	88.8500	89.0600	88.8500	89.0600	-13.366%	2	358	-18.594%
2026-07-09	103.1500	103.2900	102.7500	102.8000	+12.423%	19	357	-29.475%
2026-07-07	91.4400	91.4400	91.4400	91.4400	-9.911%	1	352	-20.713%
2026-07-02	98.0000	101.5000	98.0000	101.5000	-8.723%	3	352	-28.571%
2026-06-30	111.2000	111.2000	111.2000	111.2000	-2.755%	1	352	-34.802%
2026-06-25	117.0000	117.0000	114.3500	114.3500	+5.005%	14	353	-36.598%
2026-06-24	108.3000	109.2500	108.3000	108.9000	-0.156%	33	356	-33.425%
2026-06-18	109.0700	109.0700	109.0700	109.0700	+0.991%	1	349	-33.529%
2026-06-17	101.0000	108.0000	100.5100	108.0000	+12.208%	8	349	-32.870%
2026-06-16	96.5000	97.0000	96.2500	96.2500	-0.763%	3	349	-24.675%
2026-06-15	96.9900	96.9900	96.9900	96.9900	-4.912%	1	348	-25.250%
2026-06-10	102.0000	102.0000	102.0000	102.0000	+0.810%	1	347	-28.922%
2026-06-09	97.2500	101.1800	97.2500	101.1800	+1.688%	6	346	-28.346%
2026-06-08	99.5000	99.5000	99.5000	99.5000	-0.500%	1	344	-27.136%
2026-06-05	100.0000	100.0000	100.0000	100.0000	+20.627%	1	344	-27.500%
2026-06-04	82.9000	82.9000	82.9000	82.9000	-11.375%	5	344	-12.545%
2026-06-02	97.8200	97.8200	93.5200	93.5400	+0.473%	8	344	-22.493%
2026-06-01	93.1000	93.1000	93.1000	93.1000	+10.439%	1	343	-22.127%
2026-05-29	84.3000	84.3000	84.3000	84.3000	-0.272%	1	342	-13.998%
2026-05-27	84.5300	84.5300	84.5300	84.5300	-4.226%	2	342	-14.232%
2026-05-26	88.2600	88.2600	88.2600	88.2600	-0.496%	10	340	-17.856%
2026-05-22	88.3000	88.7000	88.3000	88.7000	-3.900%	8	330	-18.264%
2026-05-21	92.3000	92.3000	92.3000	92.3000	+2.487%	2	320	-21.452%
2026-05-15	90.0600	90.0600	90.0600	90.0600	-0.288%	1	320	-19.498%
2026-05-13	90.3200	90.3200	90.3200	90.3200	-2.725%	1	320	-19.730%
2026-05-12	93.4900	93.4900	92.8500	92.8500	+0.924%	2	319	-21.917%
2026-05-11	92.0000	92.0000	92.0000	92.0000	0.000%	1	319	-21.196%
2026-05-05	92.0000	92.0000	92.0000	92.0000	-1.552%	1	319	-21.196%
2026-05-04	93.4500	93.4500	93.4500	93.4500	+1.158%	5	318	-22.418%
2026-05-01	90.6000	92.3800	90.6000	92.3800	+0.479%	5	317	-21.520%
2026-04-30	95.0000	95.0000	91.9400	91.9400	+20.704%	2	317	-21.144%
2026-04-29	76.1700	76.1700	76.1700	76.1700	-1.716%	1	317	-4.818%
2026-04-28	77.5000	77.5000	77.5000	77.5000	+2.567%	1	318	-6.452%
2026-04-27	75.3000	75.8500	75.2000	75.5600	-5.550%	18	318	-4.050%
2026-04-23	79.7500	80.0000	79.7500	80.0000	-1.997%	8	325	-9.375%
2026-04-14	85.8500	85.8500	81.1600	81.6300	-11.989%	9	321	-11.185%
2026-04-09	92.7500	92.7500	92.7500	92.7500	-18.633%	10	320	-21.833%
2026-04-07	114.0400	114.0400	113.9900	113.9900	-3.480%	6	330	-36.398%
2026-04-02	118.1000	118.1000	118.1000	118.1000	+11.300%	1	324	-38.611%
2026-04-01	111.2500	111.2500	106.0200	106.1100	-11.019%	4	324	-31.675%
2026-03-31	119.2500	119.2500	119.2500	119.2500	-11.680%	1	321	-39.203%
2026-03-27	132.9700	135.6500	132.9700	135.0200	+9.550%	5	321	-46.304%
2026-03-26	116.3500	124.8500	116.3500	123.2500	+20.244%	15	320	-41.176%
2026-03-25	102.5000	102.5000	102.5000	102.5000	-0.774%	1	332	-29.268%
2026-03-24	103.3000	103.3000	103.3000	103.3000	-1.974%	1	331	-29.816%
2026-03-20	102.8500	105.3800	102.8000	105.3800	+7.421%	17	331	-31.201%
2026-03-19	98.1000	98.1000	98.1000	98.1000	+3.209%	2	338	-26.096%
2026-03-18	95.0500	95.0500	95.0500	95.0500	+4.393%	5	338	-23.724%
2026-03-17	91.0500	91.0500	91.0500	91.0500	-7.993%	2	338	-20.373%
2026-03-13	98.9600	98.9600	98.9600	98.9600	+12.327%	1	336	-26.738%
2026-03-12	87.7500	88.1000	87.7500	88.1000	+6.723%	5	337	-17.707%
2026-03-10	82.5500	82.5500	82.5500	82.5500	-9.385%	1	338	-12.174%
2026-03-09	91.0600	91.1000	91.0600	91.1000	+2.245%	3	339	-20.417%
2026-03-06	90.5000	90.5000	89.1000	89.1000	+7.349%	3	340	-18.631%
2026-03-05	82.8000	85.3000	82.7500	83.0000	+3.311%	23	337	-12.651%
2026-03-04	79.6700	80.3400	79.6700	80.3400	-6.035%	3	335	-9.759%
2026-03-03	89.0000	89.2500	85.5000	85.5000	+0.825%	12	334	-15.205%
2026-03-02	84.8000	84.8000	84.8000	84.8000	-4.719%	1	332	-14.505%
2026-02-27	89.0000	89.0000	89.0000	89.0000	+5.889%	1	333	-18.539%
2026-02-26	83.9500	84.0500	83.9500	84.0500	-2.776%	7	332	-13.742%
2026-02-25	86.4500	86.4500	86.4500	86.4500	-3.159%	1	329	-16.136%
2026-02-24	89.5500	89.8000	89.2700	89.2700	-1.086%	13	329	-18.786%
2026-02-23	86.4200	90.2500	86.1000	90.2500	+8.735%	11	318	-19.668%
2026-02-20	83.0000	83.0000	83.0000	83.0000	-11.230%	1	308	-12.651%
2026-02-17	93.5000	93.5000	93.5000	93.5000	+5.949%	2	308	-22.460%
2026-02-12	87.9000	88.2500	87.9000	88.2500	+10.313%	21	308	-17.847%
2026-02-10	80.0000	80.0000	80.0000	80.0000	-2.795%	1	308	-9.375%
2026-02-06	82.3000	82.3000	82.3000	82.3000	+5.648%	2	307	-11.908%
2026-02-05	83.3800	83.3800	77.9000	77.9000	+0.154%	2	305	-6.932%
2026-02-04	77.8400	79.0000	76.6000	77.7800	+6.548%	10	304	-6.788%
2026-02-03	70.0000	73.0000	70.0000	73.0000	+6.336%	34	302	-0.685%
2026-02-02	68.3500	68.6500	68.3500	68.6500	+3.544%	2	271	+5.608%
2026-01-30	65.8500	66.4100	65.8500	66.3000	+6.080%	3	273	+9.351%
2026-01-29	67.1100	67.1100	62.5000	62.5000	-23.171%	93	272	+16.000%
2026-01-28	81.3500	81.3500	81.3500	81.3500	-0.501%	1	357	-10.879%
2026-01-27	81.7600	81.7600	81.7600	81.7600	-0.232%	2	356	-11.326%
2026-01-26	84.6000	84.6000	81.9500	81.9500	-7.735%	3	357	-11.531%
2026-01-22	90.8000	90.8000	88.8200	88.8200	-11.401%	3	360	-18.374%
2026-01-20	97.8500	100.2500	97.8500	100.2500	+9.264%	4	359	-27.681%
2026-01-16	91.7500	91.7500	91.7500	91.7500	-1.609%	1	358	-20.981%
2026-01-14	93.2500	93.2500	93.2500	93.2500	+1.613%	10	358	-22.252%
2026-01-13	91.8000	91.8000	91.4000	91.7700	+8.347%	3	348	-20.998%
2026-01-12	84.3000	84.7000	84.3000	84.7000	-5.521%	3	345	-14.404%
2026-01-08	89.6500	89.6500	89.6500	89.6500	+4.989%	1	342	-19.130%
2026-01-07	85.3900	85.3900	85.3900	85.3900	+1.897%	2	341	-15.095%
2026-01-06	82.9200	83.8000	82.9200	83.8000	+1.281%	2	339	-13.484%
2026-01-05	82.7400	82.7400	82.7400	82.7400	-4.170%	5	338	-12.376%
2026-01-02	85.9500	86.3400	85.9500	86.3400	+7.388%	8	338	-16.030%
2025-12-30	79.5200	80.4000	79.5200	80.4000	-1.796%	2	342	-9.826%
2025-12-26	81.8700	81.8700	81.8700	81.8700	+0.825%	6	343	-11.445%
2025-12-23	82.3000	82.3000	81.2000	81.2000	-2.987%	9	343	-10.714%
2025-12-22	84.0100	85.0000	83.7000	83.7000	+2.135%	3	335	-13.381%
2025-12-19	81.9500	81.9500	81.9500	81.9500	-1.974%	2	334	-11.531%
2025-12-18	83.4500	83.6000	83.4500	83.6000	-4.128%	3	334	-13.278%
2025-12-16	88.0400	88.0400	87.2000	87.2000	+1.419%	2	335	-16.858%
2025-12-08	85.9800	85.9800	85.9800	85.9800	+1.272%	20	335	-15.678%
2025-12-05	85.7500	85.7500	84.7000	84.9000	-3.193%	19	315	-14.605%
2025-12-04	86.6200	87.7000	86.6000	87.7000	-7.078%	18	328	-17.332%
2025-12-03	92.4500	94.3800	92.4200	94.3800	+2.889%	18	337	-23.183%
2025-12-02	93.0500	93.0500	91.7300	91.7300	-2.207%	5	321	-20.964%
2025-12-01	93.8000	93.8000	93.8000	93.8000	+1.143%	1	325	-22.708%
2025-11-28	92.7400	92.7400	92.7400	92.7400	-2.890%	1	324	-21.824%
2025-11-26	95.5000	95.6400	95.5000	95.5000	-1.057%	5	328	-24.084%
2025-11-25	99.3000	99.3000	96.5200	96.5200	-4.436%	54	328	-24.886%
2025-11-24	103.9700	103.9700	99.5000	101.0000	-5.607%	9	329	-28.218%
2025-11-21	112.8800	112.8800	107.0000	107.0000	-4.864%	12	331	-32.243%
2025-11-20	105.7000	114.4500	105.7000	112.4700	-1.273%	27	331	-35.538%
2025-11-19	111.7500	115.4900	111.6000	113.9200	+4.947%	22	315	-36.359%
2025-11-18	110.6000	112.8600	107.6700	108.5500	+2.021%	136	307	-33.211%
2025-11-17	106.7500	109.1000	105.9500	106.4000	+1.916%	49	209	-31.861%
2025-11-14	108.2700	108.2700	104.4000	104.4000	-3.046%	7	166	-30.556%
2025-11-13	104.9100	107.6800	104.9100	107.6800	+2.807%	35	171	-32.671%
2025-11-12	105.8000	105.8000	104.7400	104.7400	+4.375%	37	166	-30.781%
2025-11-11	100.3500	100.3500	100.3500	100.3500	+4.065%	1	130	-27.753%
2025-11-10	96.5000	96.5000	96.4300	96.4300	-5.294%	2	130	-24.816%
2025-11-07	102.5000	105.0100	101.8200	101.8200	+1.667%	3	129	-28.796%
2025-11-06	100.1500	100.1500	100.1500	100.1500	+4.074%	1	126	-27.609%
2025-11-05	96.2300	96.2300	96.2300	96.2300	-1.585%	5	126	-24.660%
2025-11-04	96.1000	98.1500	96.1000	97.7800	+3.999%	7	121	-25.854%
2025-11-03	94.0200	94.0200	94.0200	94.0200	+1.533%	5	114	-22.889%
2025-10-31	90.9800	93.5500	90.9800	92.6000	+11.098%	5	114	-21.706%
2025-10-30	85.6000	88.7000	83.3500	83.3500	+32.260%	35	110	-13.017%
2025-10-28	63.7000	63.7000	63.0200	63.0200	+0.994%	2	107	+15.043%
2025-10-27	62.4000	62.4000	62.4000	62.4000	-3.525%	1	106	+16.186%
2025-10-23	64.6800	64.6800	64.6800	64.6800	-4.149%	20	106	+12.090%
2025-10-20	67.4800	67.4800	67.4800	67.4800	-9.301%	30	86	+7.439%
2025-10-17	74.4000	74.4000	74.4000	74.4000	+4.568%	20	86	-2.554%
2025-10-15	70.7000	71.1500	70.7000	71.1500	+8.295%	3	69	+1.897%
2025-10-10	65.7000	65.7000	65.7000	65.7000	-8.927%	1	68	+10.350%
2025-10-06	72.1400	72.1400	72.1400	72.1400	+3.057%	2	68	+0.499%
2025-10-03	68.5500	70.2000	68.3500	70.0000	+3.858%	5	66	+3.571%
2025-10-02	67.0500	67.4000	67.0500	67.4000	-1.606%	33	65	+7.567%
2025-10-01	68.5000	68.5000	68.5000	68.5000	+6.366%	1	41	+5.839%
2025-09-30	64.6000	64.6000	64.4000	64.4000	+3.871%	2	40	+12.578%
2025-09-26	61.9000	62.0000	61.9000	62.0000	+3.420%	2	38	+16.935%
2025-09-25	60.0000	60.0000	59.9500	59.9500	-0.083%	34	36	+20.934%
2025-09-24	60.0000	60.0000	60.0000	60.0000	0.000%	2	2	+20.833%