Dark

META20280121P600
META Jan 21 2028 600.00 Put (META280121P00600000)
option OPRA

EOD

Sep 17, 2026

73.77+0.848%(+0.62)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	75.0000	75.5000	73.7700	73.7700	+0.848%	66	2,878	0.000%
2026-09-16	74.0000	74.9500	73.1500	73.1500	-4.938%	56	2,830	+0.848%
2026-09-15	78.0000	78.0000	76.3700	76.9500	+0.078%	91	2,880	-4.133%
2026-09-14	79.2500	81.3000	76.8900	76.8900	-6.800%	17	2,857	-4.058%
2026-09-11	81.5500	83.5000	81.5500	82.5000	-1.493%	15	2,858	-10.582%
2026-09-10	83.0000	84.0000	82.7100	83.7500	+0.239%	47	2,870	-11.916%
2026-09-09	84.0000	84.0000	82.9500	83.5500	-10.632%	117	2,829	-11.706%
2026-09-08	93.0200	93.4900	93.0200	93.4900	-0.754%	6	2,728	-21.093%
2026-09-04	93.9500	94.2000	93.9500	94.2000	+1.182%	2	2,727	-21.688%
2026-09-03	93.9000	94.8300	92.9700	93.1000	-12.004%	9	2,727	-20.763%
2026-09-01	105.8000	105.8000	105.8000	105.8000	-3.906%	50	2,729	-30.274%
2026-08-31	110.9500	110.9500	110.1000	110.1000	+3.380%	6	2,679	-32.997%
2026-08-28	106.4000	106.5000	106.4000	106.5000	-3.950%	2	2,673	-30.732%
2026-08-26	110.8800	110.8800	110.8800	110.8800	-2.308%	1	2,671	-33.469%
2026-08-25	115.6300	115.6300	113.5000	113.5000	-4.260%	2	2,670	-35.004%
2026-08-24	118.6900	118.6900	118.0000	118.5500	-3.539%	3	2,668	-37.773%
2026-08-21	123.0500	123.0500	120.9500	122.9000	-2.150%	119	2,665	-39.976%
2026-08-20	125.6000	125.6000	125.6000	125.6000	+2.489%	1	2,553	-41.266%
2026-08-19	124.1400	124.1500	121.5000	122.5500	-1.185%	8	2,552	-39.804%
2026-08-18	120.1500	124.0200	120.0000	124.0200	+9.192%	16	2,545	-40.518%
2026-08-17	113.8900	113.8900	113.5800	113.5800	+11.233%	10	2,540	-35.050%
2026-08-14	102.2000	102.2000	102.1100	102.1100	-2.725%	2	2,537	-27.754%
2026-08-13	104.9700	104.9700	104.9700	104.9700	-3.476%	1	2,538	-29.723%
2026-08-12	103.8400	108.7500	103.8400	108.7500	+8.155%	4	2,537	-32.166%
2026-08-11	99.0900	101.3000	97.1500	100.5500	-4.010%	868	2,535	-26.634%
2026-08-10	103.4500	104.7500	101.8000	104.7500	-2.103%	32	2,382	-29.575%
2026-08-07	107.2500	107.3000	106.0500	107.0000	-1.382%	8	2,365	-31.056%
2026-08-06	108.4400	108.6000	108.4400	108.5000	-11.073%	18	2,358	-32.009%
2026-07-31	123.9500	123.9500	122.0100	122.0100	-6.863%	52	2,342	-39.538%
2026-07-30	133.9500	133.9500	129.4400	131.0000	+18.018%	13	2,291	-43.687%
2026-07-29	111.0000	111.0000	111.0000	111.0000	+2.304%	10	2,289	-33.541%
2026-07-28	108.0400	110.0000	108.0300	108.5000	+3.333%	7	2,299	-32.009%
2026-07-27	105.0000	105.0000	105.0000	105.0000	+6.018%	1	2,305	-29.743%
2026-07-22	99.7000	99.7000	99.0400	99.0400	+4.143%	3	2,305	-25.515%
2026-07-20	95.2100	95.2100	95.1000	95.1000	-0.782%	5	2,303	-22.429%
2026-07-17	101.5000	101.5000	95.8500	95.8500	+3.353%	3	2,306	-23.036%
2026-07-16	92.5800	92.7400	91.3000	92.7400	+2.645%	304	2,305	-20.455%
2026-07-15	90.6000	90.8200	90.1000	90.3500	-2.007%	51	2,142	-18.351%
2026-07-14	94.2700	94.7200	92.2000	92.2000	-0.486%	5	2,170	-19.989%
2026-07-13	92.4000	93.4500	92.0900	92.6500	+2.785%	9	2,171	-20.378%
2026-07-10	87.6000	90.4600	86.0000	90.1400	-8.020%	13	2,168	-18.161%
2026-07-09	110.6000	110.6000	98.0000	98.0000	-3.922%	2	2,172	-24.724%
2026-07-08	103.5700	103.5700	102.0000	102.0000	+3.239%	40	2,172	-27.676%
2026-07-07	98.8000	98.8000	98.8000	98.8000	-6.226%	1	2,172	-25.334%
2026-07-06	105.3600	105.3600	105.3600	105.3600	+2.720%	500	1,973	-29.983%
2026-07-02	102.5700	102.5700	102.5700	102.5700	+3.241%	1	1,919	-28.078%
2026-07-01	100.2600	100.2600	93.1700	99.3500	-11.516%	17	1,919	-25.747%
2026-06-29	112.2800	112.2800	112.2800	112.2800	-4.888%	2	1,910	-34.298%
2026-06-26	118.0500	118.0500	118.0500	118.0500	-3.727%	1	1,910	-37.510%
2026-06-25	123.5700	123.5700	117.6900	122.6200	+5.570%	5	1,909	-39.839%
2026-06-24	114.9900	116.1500	114.9900	116.1500	+2.020%	4	1,907	-36.487%
2026-06-23	112.1000	115.1700	112.1000	113.8500	+0.308%	12	1,911	-35.204%
2026-06-22	113.5000	113.5000	113.5000	113.5000	+2.391%	1	1,909	-35.004%
2026-06-18	110.8500	110.8500	110.8500	110.8500	-1.615%	2	1,907	-33.451%
2026-06-17	106.5100	112.6700	106.5100	112.6700	+10.223%	3	1,907	-34.526%
2026-06-15	102.5800	103.0000	101.3500	102.2200	-10.919%	15	1,907	-27.832%
2026-06-11	110.8500	115.7700	110.8500	114.7500	+3.565%	5	1,913	-35.712%
2026-06-10	110.0000	111.0000	110.0000	110.8000	+4.331%	12	1,914	-33.421%
2026-06-09	106.2000	106.2000	106.2000	106.2000	+0.711%	1	1,904	-30.537%
2026-06-08	105.4500	105.4500	105.4500	105.4500	-0.142%	1	1,904	-30.043%
2026-06-05	95.9000	106.2100	95.9000	105.6000	+13.977%	20	1,903	-30.142%
2026-06-04	88.8400	92.6500	87.7500	92.6500	-3.640%	6	1,900	-20.378%
2026-06-03	96.3300	96.3300	96.1500	96.1500	-5.966%	2	1,900	-23.276%
2026-06-02	101.0000	102.2500	98.7100	102.2500	+1.238%	23	1,902	-27.853%
2026-06-01	91.0000	102.1000	91.0000	101.0000	+15.773%	50	1,882	-26.960%
2026-05-29	90.1200	90.1200	87.2400	87.2400	-0.728%	3	1,836	-15.440%
2026-05-28	87.8800	87.8800	87.8800	87.8800	+1.011%	1	1,833	-16.056%
2026-05-27	90.1000	90.1000	87.0000	87.0000	-11.088%	2	1,833	-15.207%
2026-05-26	95.2000	97.8500	94.4900	97.8500	+4.821%	7	1,831	-24.609%
2026-05-22	93.3000	93.3500	93.3000	93.3500	-2.456%	4	1,830	-20.975%
2026-05-21	98.8000	98.8000	92.7400	95.7000	-3.333%	5	1,826	-22.915%
2026-05-20	98.5000	99.0000	98.5000	99.0000	+1.020%	2	1,826	-25.485%
2026-05-19	98.2000	98.2000	97.9000	98.0000	+4.200%	12	1,812	-24.724%
2026-05-18	96.6800	96.6800	93.5000	94.0500	-0.613%	12	1,812	-21.563%
2026-05-15	95.6500	95.6500	94.6300	94.6300	+2.413%	2	1,812	-22.044%
2026-05-14	92.9600	92.9600	91.9600	92.4000	-2.900%	6	1,813	-20.162%
2026-05-13	98.9700	98.9700	93.5500	95.1600	-1.735%	24	1,790	-22.478%
2026-05-12	100.0000	100.2000	96.8400	96.8400	-2.182%	68	1,790	-23.823%
2026-05-11	97.0000	99.0000	95.9000	99.0000	+5.656%	16	1,790	-25.485%
2026-05-07	97.6900	97.6900	92.0000	93.7000	-0.319%	14	1,815	-21.270%
2026-05-06	97.5400	99.1500	93.0000	94.0000	-3.242%	15	1,823	-21.521%
2026-05-05	97.2000	98.5000	97.1500	97.1500	+2.156%	48	1,813	-24.066%
2026-05-04	98.3500	99.0000	95.1000	95.1000	-0.731%	30	1,790	-22.429%
2026-05-01	95.7100	96.0400	95.7100	95.8000	+0.314%	3	1,767	-22.996%
2026-04-30	93.4500	100.5000	93.4500	95.5000	+19.674%	89	1,767	-22.754%
2026-04-29	82.7000	82.7000	79.7500	79.8000	-1.664%	6	1,706	-7.556%
2026-04-28	81.5000	81.7500	81.1500	81.1500	+0.996%	4	1,705	-9.094%
2026-04-27	80.2200	81.5400	79.1000	80.3500	-0.692%	69	1,705	-8.189%
2026-04-24	83.0500	83.0500	80.9100	80.9100	-4.531%	103	1,722	-8.825%
2026-04-23	85.0500	85.0500	84.7000	84.7500	+4.308%	3	1,620	-12.956%
2026-04-22	81.8000	81.8000	81.0000	81.2500	-2.108%	52	1,617	-9.206%
2026-04-21	83.0000	83.0000	83.0000	83.0000	+0.024%	1	1,566	-11.120%
2026-04-20	82.4900	82.9800	82.4900	82.9800	+4.390%	3	1,566	-11.099%
2026-04-17	79.5500	79.5500	79.2800	79.4900	-2.669%	9	1,569	-7.196%
2026-04-16	82.1700	82.1700	81.6700	81.6700	-1.851%	3	1,576	-9.673%
2026-04-15	85.1200	85.1200	82.7000	83.2100	-4.059%	8	1,575	-11.345%
2026-04-14	90.4500	90.4500	86.2000	86.7300	-11.364%	31	1,552	-14.943%
2026-04-10	96.7000	97.8500	96.7000	97.8500	-5.276%	4	1,572	-24.609%
2026-04-08	106.7700	108.7000	98.9000	103.3000	-10.987%	45	1,576	-28.587%
2026-04-06	116.0500	116.0500	116.0500	116.0500	-2.364%	1	1,617	-36.433%
2026-04-02	118.9000	118.9000	118.8600	118.8600	-0.950%	2	1,619	-37.935%
2026-03-31	126.5000	126.5000	120.0000	120.0000	-10.767%	15	1,619	-38.525%
2026-03-30	137.0000	137.0000	134.4800	134.4800	-4.039%	2	1,631	-45.144%
2026-03-27	137.8000	141.6200	137.3600	140.1400	+7.676%	11	1,631	-47.360%
2026-03-26	114.0300	131.0000	114.0300	130.1500	+22.841%	33	1,633	-43.319%
2026-03-25	105.8000	105.9500	105.8000	105.9500	-2.116%	2	1,635	-30.373%
2026-03-24	105.8200	108.2400	105.8200	108.2400	+2.988%	11	1,633	-31.846%
2026-03-23	105.1000	105.1000	105.1000	105.1000	-3.089%	1	1,629	-29.810%
2026-03-20	106.7500	108.4500	106.7500	108.4500	+5.291%	5	1,628	-31.978%
2026-03-19	103.0000	104.8400	103.0000	103.0000	+6.548%	4	1,627	-28.379%
2026-03-17	96.6700	96.6700	96.6700	96.6700	-0.535%	2	1,627	-23.689%
2026-03-16	97.0300	97.2300	97.0000	97.1900	-5.641%	6	1,625	-24.097%
2026-03-13	101.0000	104.4100	101.0000	103.0000	+9.972%	11	1,625	-28.379%
2026-03-12	90.3600	93.6600	90.3600	93.6600	+7.224%	3	1,621	-21.236%
2026-03-10	89.6000	89.6000	87.3100	87.3500	-7.713%	4	1,619	-15.547%
2026-03-09	93.0000	98.0000	93.0000	94.6500	+6.913%	126	1,621	-22.060%
2026-03-05	86.1600	88.5700	86.1600	88.5300	+5.393%	10	1,503	-16.672%
2026-03-04	86.7400	86.7400	83.3100	84.0000	-6.667%	60	1,501	-12.179%
2026-03-03	93.1400	93.1400	89.9500	90.0000	-4.772%	10	1,455	-18.033%
2026-02-27	94.5100	94.5100	94.5100	94.5100	+5.657%	1	1,457	-21.945%
2026-02-26	89.4500	89.4500	89.4500	89.4500	-0.996%	1	1,456	-17.529%
2026-02-25	91.6600	91.6600	90.3500	90.3500	-4.634%	6	1,457	-18.351%
2026-02-24	94.7400	94.7400	94.7400	94.7400	+0.787%	1	1,457	-22.134%
2026-02-23	94.0000	94.0500	94.0000	94.0000	+7.662%	4	1,456	-21.521%
2026-02-20	87.1800	87.3100	87.1800	87.3100	-6.830%	3	1,456	-15.508%
2026-02-18	93.5300	93.7500	93.5300	93.7100	+3.627%	5	1,459	-21.278%
2026-02-12	89.1000	91.9600	89.1000	90.4300	+6.014%	9	1,460	-18.423%
2026-02-11	83.9300	85.3000	83.9300	85.3000	+1.851%	3	1,466	-13.517%
2026-02-10	83.7500	83.7500	83.7500	83.7500	+1.948%	1	1,465	-11.916%
2026-02-09	87.3500	87.3500	82.0000	82.1500	-5.953%	13	1,464	-10.201%
2026-02-06	87.7600	87.7600	86.3400	87.3500	+5.241%	11	1,471	-15.547%
2026-02-05	87.3400	87.3500	82.1600	83.0000	0.000%	20	1,465	-11.120%
2026-02-04	81.0000	83.4100	81.0000	83.0000	+6.959%	15	1,475	-11.120%
2026-02-03	74.2500	77.6000	73.9500	77.6000	+9.096%	6	1,470	-4.936%
2026-02-02	71.3700	71.7500	71.0000	71.1300	+1.181%	11	1,467	+3.712%
2026-01-30	69.3000	70.8000	69.1000	70.3000	+6.354%	36	1,474	+4.936%
2026-01-29	65.5000	72.1200	65.5000	66.1000	-22.006%	55	1,451	+11.604%
2026-01-28	85.8500	86.4000	84.7500	84.7500	-0.294%	155	1,445	-12.956%
2026-01-27	86.6000	86.6000	85.0000	85.0000	-1.609%	21	1,354	-13.212%
2026-01-26	87.8000	89.1000	86.3900	86.3900	-2.626%	49	1,355	-14.608%
2026-01-23	92.0000	92.0000	88.7200	88.7200	-4.066%	3	1,354	-16.851%
2026-01-22	94.0000	94.3000	92.4800	92.4800	-9.679%	30	1,356	-20.231%
2026-01-21	105.5400	105.5400	101.8000	102.3900	-2.197%	5	1,368	-27.952%
2026-01-20	103.5800	105.3000	102.0800	104.6900	+5.747%	109	1,365	-29.535%
2026-01-15	97.5200	99.0000	97.5200	99.0000	-1.000%	14	1,262	-25.485%
2026-01-14	99.1600	100.5500	99.1600	100.0000	+3.907%	18	1,249	-26.230%
2026-01-13	95.6500	97.0500	95.4500	96.2400	+6.661%	26	1,243	-23.348%
2026-01-12	88.4400	90.2300	88.4400	90.2300	+0.033%	14	1,231	-18.242%
2026-01-09	89.1000	90.5000	89.1000	90.2000	-3.529%	4	1,220	-18.215%
2026-01-08	93.5000	93.5000	93.5000	93.5000	+5.080%	1	1,216	-21.102%
2026-01-07	90.5300	90.5500	88.9800	88.9800	+3.381%	51	1,215	-17.094%
2026-01-06	88.0000	88.0000	86.0700	86.0700	-0.324%	5	1,200	-14.291%
2026-01-05	87.7800	87.7800	86.1000	86.3500	-3.735%	14	1,205	-14.569%
2026-01-02	88.8300	91.3000	88.8300	89.7000	+2.386%	4	1,205	-17.759%
2025-12-31	86.2400	87.6100	85.6700	87.6100	+3.521%	10	1,205	-15.797%
2025-12-30	84.6500	84.7500	83.8000	84.6300	-3.280%	108	1,205	-12.832%
2025-12-29	88.1000	88.1000	87.5000	87.5000	+1.098%	5	1,102	-15.691%
2025-12-26	86.0000	86.5500	86.0000	86.5500	+1.430%	30	1,098	-14.766%
2025-12-24	85.5000	85.5000	85.3300	85.3300	-1.009%	10	1,113	-13.547%
2025-12-23	86.5000	86.5000	86.2000	86.2000	-1.654%	3	1,113	-14.420%
2025-12-22	87.8000	89.0000	85.1800	87.6500	+0.863%	136	1,112	-15.836%
2025-12-19	87.4700	87.4700	86.1100	86.9000	-1.126%	7	1,038	-15.109%
2025-12-18	89.0800	90.1400	87.8900	87.8900	-3.966%	30	1,037	-16.066%
2025-12-17	91.5200	91.5200	91.5200	91.5200	+1.972%	5	1,051	-19.395%
2025-12-16	91.2500	91.6500	89.7400	89.7500	-3.391%	10	1,056	-17.805%
2025-12-15	92.9100	92.9100	92.3000	92.9000	-2.211%	27	1,058	-20.592%
2025-12-12	96.2300	96.2300	95.0000	95.0000	+2.459%	3	1,046	-22.347%
2025-12-11	94.4900	94.4900	92.7200	92.7200	-1.467%	24	1,043	-20.438%
2025-12-10	95.5700	95.5700	94.1000	94.1000	+1.972%	16	1,035	-21.605%
2025-12-09	93.7900	93.7900	92.2800	92.2800	+2.670%	3	1,024	-20.059%
2025-12-08	90.0000	90.0000	89.8800	89.8800	+0.796%	41	1,026	-17.924%
2025-12-05	91.2500	92.2500	89.1700	89.1700	-3.443%	14	1,020	-17.270%
2025-12-04	89.9500	92.3500	89.9500	92.3500	-4.794%	103	1,018	-20.119%
2025-12-03	97.2700	97.2700	97.0000	97.0000	+1.147%	3	1,027	-23.948%
2025-12-02	96.2000	96.7000	95.9000	95.9000	-2.640%	57	1,026	-23.076%
2025-12-01	98.6500	98.7000	98.5000	98.5000	+0.377%	102	1,001	-25.107%
2025-11-28	98.1300	98.1300	98.1300	98.1300	-1.278%	15	901	-24.824%
2025-11-26	99.6500	99.6500	99.4000	99.4000	-0.600%	2	917	-25.785%
2025-11-25	101.6000	103.6800	100.0000	100.0000	-5.616%	65	917	-26.230%
2025-11-24	108.0000	108.0000	105.2600	105.9500	-5.822%	7	951	-30.373%
2025-11-21	117.5000	118.4700	112.5000	112.5000	-5.263%	65	949	-34.427%
2025-11-20	110.5500	121.3400	110.4900	118.7500	-1.173%	83	964	-37.878%
2025-11-19	114.8000	121.0000	114.8000	120.1600	+6.148%	19	900	-38.607%
2025-11-18	115.7800	117.8000	112.3000	113.2000	-0.553%	45	901	-34.832%
2025-11-17	111.7000	114.3300	111.7000	113.8300	+4.097%	224	869	-35.193%
2025-11-14	112.0500	115.0000	109.3500	109.3500	-2.235%	44	900	-32.538%
2025-11-13	109.5500	112.6500	109.5500	111.8500	+1.194%	40	865	-34.046%
2025-11-12	105.0000	110.5400	105.0000	110.5300	+5.267%	136	860	-33.258%
2025-11-11	105.3200	105.8000	105.0000	105.0000	+3.042%	14	725	-29.743%
2025-11-10	103.5400	103.5400	100.8000	101.9000	-3.128%	26	718	-27.605%
2025-11-07	107.9200	112.8200	105.1900	105.1900	-0.322%	218	741	-29.870%
2025-11-06	100.1000	106.7800	100.1000	105.5300	+5.551%	78	583	-30.096%
2025-11-05	99.9500	101.0100	99.9500	99.9800	-3.671%	62	573	-26.215%
2025-11-04	101.9900	103.9500	100.6800	103.7900	+3.315%	104	518	-28.924%
2025-11-03	95.6500	100.4600	95.6500	100.4600	+3.567%	31	427	-26.568%
2025-10-31	91.6000	98.6100	91.6000	97.0000	+6.711%	48	427	-23.948%
2025-10-30	90.0000	92.7300	86.2800	90.9000	+33.933%	139	424	-18.845%
2025-10-29	68.1200	68.1200	67.7500	67.8700	+3.303%	43	307	+8.693%
2025-10-28	66.3000	66.3000	65.7000	65.7000	0.000%	24	264	+12.283%
2025-10-27	64.5800	66.0000	64.4000	65.7000	-3.807%	141	101	+12.283%
2025-10-24	68.3000	68.3000	68.3000	68.3000	-0.292%	1	101	+8.009%
2025-10-23	68.5000	68.5000	68.5000	68.5000	-4.062%	2	100	+7.693%
2025-10-22	71.4000	71.4000	71.4000	71.4000	-5.867%	1	102	+3.319%
2025-10-14	76.2000	76.2000	75.8500	75.8500	+1.949%	2	101	-2.742%
2025-10-13	74.4000	74.4000	74.4000	74.4000	-3.377%	1	101	-0.847%
2025-10-10	69.4400	77.0000	69.4400	77.0000	+8.176%	2	100	-4.195%
2025-10-09	71.1000	71.9400	71.1000	71.1800	-0.028%	5	99	+3.639%
2025-10-08	74.2500	74.2500	71.2000	71.2000	-4.494%	16	103	+3.610%
2025-10-07	74.5500	74.5500	74.5500	74.5500	0.000%	1	100	-1.046%
2025-10-06	75.0000	79.2300	74.5500	74.5500	+1.346%	15	101	-1.046%
2025-10-03	71.5700	73.7100	71.5700	73.5600	+2.881%	16	111	+0.285%
2025-10-01	71.5000	71.6000	70.9500	71.5000	+10.425%	23	99	+3.175%
2025-09-29	63.8500	64.7500	63.8500	64.7500	-0.994%	40	76	+13.931%
2025-09-26	64.4800	65.4000	64.4800	65.4000	+3.481%	25	37	+12.798%
2025-09-25	63.1000	63.2000	63.1000	63.2000	-0.472%	9	12	+16.725%
2025-09-23	61.5000	63.5000	61.5000	63.5000	0.000%	3	3	+16.173%