Dark

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

EOD

Jul 23, 2026

102.55+14.160%(+12.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	102.5500	102.5500	102.5500	102.5500	+14.160%	2	364	0.000%
2026-07-20	92.1000	92.1000	89.8000	89.8300	-2.602%	14	366	+14.160%
2026-07-17	90.1500	92.2300	90.1500	92.2300	+4.510%	2	357	+11.189%
2026-07-16	88.2500	88.2500	88.2500	88.2500	-0.909%	2	356	+16.204%
2026-07-15	88.8500	89.0600	88.8500	89.0600	-13.366%	2	358	+15.147%
2026-07-09	103.1500	103.2900	102.7500	102.8000	+12.423%	19	357	-0.243%
2026-07-07	91.4400	91.4400	91.4400	91.4400	-9.911%	1	352	+12.150%
2026-07-02	98.0000	101.5000	98.0000	101.5000	-8.723%	3	352	+1.034%
2026-06-30	111.2000	111.2000	111.2000	111.2000	-2.755%	1	352	-7.779%
2026-06-25	117.0000	117.0000	114.3500	114.3500	+5.005%	14	353	-10.319%
2026-06-24	108.3000	109.2500	108.3000	108.9000	-0.156%	33	356	-5.831%
2026-06-18	109.0700	109.0700	109.0700	109.0700	+0.991%	1	349	-5.978%
2026-06-17	101.0000	108.0000	100.5100	108.0000	+12.208%	8	349	-5.046%
2026-06-16	96.5000	97.0000	96.2500	96.2500	-0.763%	3	349	+6.545%
2026-06-15	96.9900	96.9900	96.9900	96.9900	-4.912%	1	348	+5.733%
2026-06-10	102.0000	102.0000	102.0000	102.0000	+0.810%	1	347	+0.539%
2026-06-09	97.2500	101.1800	97.2500	101.1800	+1.688%	6	346	+1.354%
2026-06-08	99.5000	99.5000	99.5000	99.5000	-0.500%	1	344	+3.065%
2026-06-05	100.0000	100.0000	100.0000	100.0000	+20.627%	1	344	+2.550%
2026-06-04	82.9000	82.9000	82.9000	82.9000	-11.375%	5	344	+23.703%
2026-06-02	97.8200	97.8200	93.5200	93.5400	+0.473%	8	344	+9.632%
2026-06-01	93.1000	93.1000	93.1000	93.1000	+10.439%	1	343	+10.150%
2026-05-29	84.3000	84.3000	84.3000	84.3000	-0.272%	1	342	+21.649%
2026-05-27	84.5300	84.5300	84.5300	84.5300	-4.226%	2	342	+21.318%
2026-05-26	88.2600	88.2600	88.2600	88.2600	-0.496%	10	340	+16.191%
2026-05-22	88.3000	88.7000	88.3000	88.7000	-3.900%	8	330	+15.614%
2026-05-21	92.3000	92.3000	92.3000	92.3000	+2.487%	2	320	+11.105%
2026-05-15	90.0600	90.0600	90.0600	90.0600	-0.288%	1	320	+13.869%
2026-05-13	90.3200	90.3200	90.3200	90.3200	-2.725%	1	320	+13.541%
2026-05-12	93.4900	93.4900	92.8500	92.8500	+0.924%	2	319	+10.447%
2026-05-11	92.0000	92.0000	92.0000	92.0000	0.000%	1	319	+11.467%
2026-05-05	92.0000	92.0000	92.0000	92.0000	-1.552%	1	319	+11.467%
2026-05-04	93.4500	93.4500	93.4500	93.4500	+1.158%	5	318	+9.738%
2026-05-01	90.6000	92.3800	90.6000	92.3800	+0.479%	5	317	+11.009%
2026-04-30	95.0000	95.0000	91.9400	91.9400	+20.704%	2	317	+11.540%
2026-04-29	76.1700	76.1700	76.1700	76.1700	-1.716%	1	317	+34.633%
2026-04-28	77.5000	77.5000	77.5000	77.5000	+2.567%	1	318	+32.323%
2026-04-27	75.3000	75.8500	75.2000	75.5600	-5.550%	18	318	+35.720%
2026-04-23	79.7500	80.0000	79.7500	80.0000	-1.997%	8	325	+28.188%
2026-04-14	85.8500	85.8500	81.1600	81.6300	-11.989%	9	321	+25.628%
2026-04-09	92.7500	92.7500	92.7500	92.7500	-18.633%	10	320	+10.566%
2026-04-07	114.0400	114.0400	113.9900	113.9900	-3.480%	6	330	-10.036%
2026-04-02	118.1000	118.1000	118.1000	118.1000	+11.300%	1	324	-13.167%
2026-04-01	111.2500	111.2500	106.0200	106.1100	-11.019%	4	324	-3.355%
2026-03-31	119.2500	119.2500	119.2500	119.2500	-11.680%	1	321	-14.004%
2026-03-27	132.9700	135.6500	132.9700	135.0200	+9.550%	5	321	-24.048%
2026-03-26	116.3500	124.8500	116.3500	123.2500	+20.244%	15	320	-16.795%
2026-03-25	102.5000	102.5000	102.5000	102.5000	-0.774%	1	332	+0.049%
2026-03-24	103.3000	103.3000	103.3000	103.3000	-1.974%	1	331	-0.726%
2026-03-20	102.8500	105.3800	102.8000	105.3800	+7.421%	17	331	-2.686%
2026-03-19	98.1000	98.1000	98.1000	98.1000	+3.209%	2	338	+4.536%
2026-03-18	95.0500	95.0500	95.0500	95.0500	+4.393%	5	338	+7.891%
2026-03-17	91.0500	91.0500	91.0500	91.0500	-7.993%	2	338	+12.630%
2026-03-13	98.9600	98.9600	98.9600	98.9600	+12.327%	1	336	+3.628%
2026-03-12	87.7500	88.1000	87.7500	88.1000	+6.723%	5	337	+16.402%
2026-03-10	82.5500	82.5500	82.5500	82.5500	-9.385%	1	338	+24.228%
2026-03-09	91.0600	91.1000	91.0600	91.1000	+2.245%	3	339	+12.569%
2026-03-06	90.5000	90.5000	89.1000	89.1000	+7.349%	3	340	+15.095%
2026-03-05	82.8000	85.3000	82.7500	83.0000	+3.311%	23	337	+23.554%
2026-03-04	79.6700	80.3400	79.6700	80.3400	-6.035%	3	335	+27.645%
2026-03-03	89.0000	89.2500	85.5000	85.5000	+0.825%	12	334	+19.942%
2026-03-02	84.8000	84.8000	84.8000	84.8000	-4.719%	1	332	+20.932%
2026-02-27	89.0000	89.0000	89.0000	89.0000	+5.889%	1	333	+15.225%
2026-02-26	83.9500	84.0500	83.9500	84.0500	-2.776%	7	332	+22.011%
2026-02-25	86.4500	86.4500	86.4500	86.4500	-3.159%	1	329	+18.623%
2026-02-24	89.5500	89.8000	89.2700	89.2700	-1.086%	13	329	+14.876%
2026-02-23	86.4200	90.2500	86.1000	90.2500	+8.735%	11	318	+13.629%
2026-02-20	83.0000	83.0000	83.0000	83.0000	-11.230%	1	308	+23.554%
2026-02-17	93.5000	93.5000	93.5000	93.5000	+5.949%	2	308	+9.679%
2026-02-12	87.9000	88.2500	87.9000	88.2500	+10.313%	21	308	+16.204%
2026-02-10	80.0000	80.0000	80.0000	80.0000	-2.795%	1	308	+28.188%
2026-02-06	82.3000	82.3000	82.3000	82.3000	+5.648%	2	307	+24.605%
2026-02-05	83.3800	83.3800	77.9000	77.9000	+0.154%	2	305	+31.643%
2026-02-04	77.8400	79.0000	76.6000	77.7800	+6.548%	10	304	+31.846%
2026-02-03	70.0000	73.0000	70.0000	73.0000	+6.336%	34	302	+40.479%
2026-02-02	68.3500	68.6500	68.3500	68.6500	+3.544%	2	271	+49.381%
2026-01-30	65.8500	66.4100	65.8500	66.3000	+6.080%	3	273	+54.676%
2026-01-29	67.1100	67.1100	62.5000	62.5000	-23.171%	93	272	+64.080%
2026-01-28	81.3500	81.3500	81.3500	81.3500	-0.501%	1	357	+26.060%
2026-01-27	81.7600	81.7600	81.7600	81.7600	-0.232%	2	356	+25.428%
2026-01-26	84.6000	84.6000	81.9500	81.9500	-7.735%	3	357	+25.137%
2026-01-22	90.8000	90.8000	88.8200	88.8200	-11.401%	3	360	+15.458%
2026-01-20	97.8500	100.2500	97.8500	100.2500	+9.264%	4	359	+2.294%
2026-01-16	91.7500	91.7500	91.7500	91.7500	-1.609%	1	358	+11.771%
2026-01-14	93.2500	93.2500	93.2500	93.2500	+1.613%	10	358	+9.973%
2026-01-13	91.8000	91.8000	91.4000	91.7700	+8.347%	3	348	+11.747%
2026-01-12	84.3000	84.7000	84.3000	84.7000	-5.521%	3	345	+21.074%
2026-01-08	89.6500	89.6500	89.6500	89.6500	+4.989%	1	342	+14.389%
2026-01-07	85.3900	85.3900	85.3900	85.3900	+1.897%	2	341	+20.096%
2026-01-06	82.9200	83.8000	82.9200	83.8000	+1.281%	2	339	+22.375%
2026-01-05	82.7400	82.7400	82.7400	82.7400	-4.170%	5	338	+23.942%
2026-01-02	85.9500	86.3400	85.9500	86.3400	+7.388%	8	338	+18.775%
2025-12-30	79.5200	80.4000	79.5200	80.4000	-1.796%	2	342	+27.550%
2025-12-26	81.8700	81.8700	81.8700	81.8700	+0.825%	6	343	+25.260%
2025-12-23	82.3000	82.3000	81.2000	81.2000	-2.987%	9	343	+26.293%
2025-12-22	84.0100	85.0000	83.7000	83.7000	+2.135%	3	335	+22.521%
2025-12-19	81.9500	81.9500	81.9500	81.9500	-1.974%	2	334	+25.137%
2025-12-18	83.4500	83.6000	83.4500	83.6000	-4.128%	3	334	+22.667%
2025-12-16	88.0400	88.0400	87.2000	87.2000	+1.419%	2	335	+17.603%
2025-12-08	85.9800	85.9800	85.9800	85.9800	+1.272%	20	335	+19.272%
2025-12-05	85.7500	85.7500	84.7000	84.9000	-3.193%	19	315	+20.789%
2025-12-04	86.6200	87.7000	86.6000	87.7000	-7.078%	18	328	+16.933%
2025-12-03	92.4500	94.3800	92.4200	94.3800	+2.889%	18	337	+8.656%
2025-12-02	93.0500	93.0500	91.7300	91.7300	-2.207%	5	321	+11.795%
2025-12-01	93.8000	93.8000	93.8000	93.8000	+1.143%	1	325	+9.328%
2025-11-28	92.7400	92.7400	92.7400	92.7400	-2.890%	1	324	+10.578%
2025-11-26	95.5000	95.6400	95.5000	95.5000	-1.057%	5	328	+7.382%
2025-11-25	99.3000	99.3000	96.5200	96.5200	-4.436%	54	328	+6.247%
2025-11-24	103.9700	103.9700	99.5000	101.0000	-5.607%	9	329	+1.535%
2025-11-21	112.8800	112.8800	107.0000	107.0000	-4.864%	12	331	-4.159%
2025-11-20	105.7000	114.4500	105.7000	112.4700	-1.273%	27	331	-8.820%
2025-11-19	111.7500	115.4900	111.6000	113.9200	+4.947%	22	315	-9.981%
2025-11-18	110.6000	112.8600	107.6700	108.5500	+2.021%	136	307	-5.527%
2025-11-17	106.7500	109.1000	105.9500	106.4000	+1.916%	49	209	-3.618%
2025-11-14	108.2700	108.2700	104.4000	104.4000	-3.046%	7	166	-1.772%
2025-11-13	104.9100	107.6800	104.9100	107.6800	+2.807%	35	171	-4.764%
2025-11-12	105.8000	105.8000	104.7400	104.7400	+4.375%	37	166	-2.091%
2025-11-11	100.3500	100.3500	100.3500	100.3500	+4.065%	1	130	+2.192%
2025-11-10	96.5000	96.5000	96.4300	96.4300	-5.294%	2	130	+6.347%
2025-11-07	102.5000	105.0100	101.8200	101.8200	+1.667%	3	129	+0.717%
2025-11-06	100.1500	100.1500	100.1500	100.1500	+4.074%	1	126	+2.396%
2025-11-05	96.2300	96.2300	96.2300	96.2300	-1.585%	5	126	+6.568%
2025-11-04	96.1000	98.1500	96.1000	97.7800	+3.999%	7	121	+4.878%
2025-11-03	94.0200	94.0200	94.0200	94.0200	+1.533%	5	114	+9.073%
2025-10-31	90.9800	93.5500	90.9800	92.6000	+11.098%	5	114	+10.745%
2025-10-30	85.6000	88.7000	83.3500	83.3500	+32.260%	35	110	+23.035%
2025-10-28	63.7000	63.7000	63.0200	63.0200	+0.994%	2	107	+62.726%
2025-10-27	62.4000	62.4000	62.4000	62.4000	-3.525%	1	106	+64.343%
2025-10-23	64.6800	64.6800	64.6800	64.6800	-4.149%	20	106	+58.550%
2025-10-20	67.4800	67.4800	67.4800	67.4800	-9.301%	30	86	+51.971%
2025-10-17	74.4000	74.4000	74.4000	74.4000	+4.568%	20	86	+37.836%
2025-10-15	70.7000	71.1500	70.7000	71.1500	+8.295%	3	69	+44.132%
2025-10-10	65.7000	65.7000	65.7000	65.7000	-8.927%	1	68	+56.088%
2025-10-06	72.1400	72.1400	72.1400	72.1400	+3.057%	2	68	+42.154%
2025-10-03	68.5500	70.2000	68.3500	70.0000	+3.858%	5	66	+46.500%
2025-10-02	67.0500	67.4000	67.0500	67.4000	-1.606%	33	65	+52.151%
2025-10-01	68.5000	68.5000	68.5000	68.5000	+6.366%	1	41	+49.708%
2025-09-30	64.6000	64.6000	64.4000	64.4000	+3.871%	2	40	+59.239%
2025-09-26	61.9000	62.0000	61.9000	62.0000	+3.420%	2	38	+65.403%
2025-09-25	60.0000	60.0000	59.9500	59.9500	-0.083%	34	36	+71.059%
2025-09-24	60.0000	60.0000	60.0000	60.0000	0.000%	2	2	+70.917%