Dark

META20280121P610
META Jan 21 2028 610.00 Put (META280121P00610000)
option OPRA

EOD

Sep 17, 2026

79.25-2.522%(-2.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	78.7500	79.2500	78.7500	79.2500	-2.522%	2	599	0.000%
2026-09-15	81.6600	81.6600	81.3000	81.3000	-0.914%	12	598	-2.522%
2026-09-14	83.7800	83.7800	82.0500	82.0500	-3.357%	11	609	-3.413%
2026-09-11	84.9000	84.9000	84.9000	84.9000	-5.667%	1	598	-6.655%
2026-09-10	87.9500	90.0000	87.9500	90.0000	-0.640%	6	597	-11.944%
2026-09-09	90.5800	90.5800	90.5800	90.5800	-8.320%	7	596	-12.508%
2026-09-04	98.5000	99.5500	98.5000	98.8000	-14.754%	325	357	-19.787%
2026-08-31	115.9500	115.9500	115.9000	115.9000	-1.780%	36	357	-31.622%
2026-08-27	118.0000	118.0000	118.0000	118.0000	-8.527%	2	321	-32.839%
2026-08-21	129.3000	129.3000	129.0000	129.0000	-1.527%	2	321	-38.566%
2026-08-20	131.0000	131.0000	131.0000	131.0000	+20.183%	5	321	-39.504%
2026-08-14	109.0000	109.0000	109.0000	109.0000	-4.058%	1	326	-27.294%
2026-08-13	113.6100	113.6100	113.6100	113.6100	+7.210%	1	327	-30.244%
2026-08-11	104.0000	105.9700	104.0000	105.9700	-5.930%	5	327	-25.215%
2026-08-07	112.8000	112.8000	111.6000	112.6500	-1.271%	8	326	-29.649%
2026-08-06	115.8500	115.8500	114.0000	114.1000	-17.528%	16	326	-30.543%
2026-07-30	139.5000	139.5000	138.3500	138.3500	+20.640%	2	326	-42.718%
2026-07-28	114.6800	114.6800	114.6800	114.6800	+3.408%	1	326	-30.895%
2026-07-27	111.1000	111.1500	110.9000	110.9000	+17.107%	8	327	-28.539%
2026-07-15	94.7000	94.7000	94.7000	94.7000	+5.222%	3	327	-16.315%
2026-07-10	90.0000	90.0000	90.0000	90.0000	-15.150%	1	327	-11.944%
2026-07-09	106.0700	106.0700	106.0700	106.0700	+3.837%	1	328	-25.285%
2026-07-07	101.3500	102.5500	101.3500	102.1500	-10.143%	12	327	-22.418%
2026-07-02	112.1000	113.6800	111.8000	113.6800	+11.967%	10	347	-30.287%
2026-07-01	104.1300	105.6500	101.5300	101.5300	-16.367%	3	347	-21.944%
2026-06-24	120.9000	121.4000	120.9000	121.4000	+13.458%	3	346	-34.720%
2026-06-15	107.0000	107.0000	107.0000	107.0000	+5.993%	20	343	-25.935%
2026-06-05	100.9500	100.9500	100.9500	100.9500	+6.882%	1	323	-21.496%
2026-06-04	94.4500	94.4500	94.4500	94.4500	-3.789%	1	324	-16.093%
2026-06-03	102.0000	102.0000	98.1700	98.1700	-6.111%	6	325	-19.273%
2026-06-02	104.5600	104.5600	104.5600	104.5600	-1.433%	1	319	-24.206%
2026-06-01	100.0000	106.0800	100.0000	106.0800	+11.958%	6	318	-25.292%
2026-05-29	94.7500	94.7500	94.7500	94.7500	-3.267%	1	313	-16.359%
2026-05-26	99.1200	99.1200	97.9500	97.9500	-0.760%	32	314	-19.091%
2026-05-22	98.7000	98.7000	98.7000	98.7000	-3.007%	3	293	-19.706%
2026-05-19	101.7600	101.7600	101.7600	101.7600	+2.674%	1	296	-22.121%
2026-05-13	104.2900	104.2900	98.4000	99.1100	-3.599%	3	297	-20.038%
2026-05-12	102.8100	102.8100	102.8100	102.8100	-0.820%	1	296	-22.916%
2026-05-11	103.3400	103.6600	101.0600	103.6600	+5.830%	34	296	-23.548%
2026-05-07	98.0400	98.0400	97.9500	97.9500	-3.687%	6	304	-19.091%
2026-05-06	101.7000	101.7000	101.7000	101.7000	0.000%	2	301	-22.075%
2026-05-05	102.2000	102.9800	101.6000	101.7000	-1.070%	9	301	-22.075%
2026-05-04	102.8000	102.8000	102.8000	102.8000	+0.933%	1	309	-22.909%
2026-05-01	101.5100	102.0000	101.5100	101.8500	+1.363%	4	308	-22.189%
2026-04-30	103.1500	105.9000	100.0000	100.4800	+18.560%	9	308	-21.129%
2026-04-29	84.7500	84.7500	84.7500	84.7500	-1.453%	3	306	-6.490%
2026-04-28	86.0000	86.0000	86.0000	86.0000	+3.118%	1	309	-7.849%
2026-04-27	83.4000	83.4000	83.4000	83.4000	0.000%	2	308	-4.976%
2026-04-17	83.4000	83.4000	83.4000	83.4000	-2.797%	1	307	-4.976%
2026-04-16	85.8000	85.8000	85.8000	85.8000	-0.406%	1	307	-7.634%
2026-04-15	87.0000	87.0000	86.0500	86.1500	-6.175%	98	306	-8.009%
2026-04-14	90.9500	91.8200	90.9500	91.8200	-7.393%	2	213	-13.690%
2026-04-13	99.1500	99.1500	99.1500	99.1500	-1.812%	16	215	-20.071%
2026-04-09	100.9800	100.9800	100.9800	100.9800	-13.076%	1	231	-21.519%
2026-04-01	116.1700	116.1700	116.1700	116.1700	-17.016%	1	230	-31.781%
2026-03-30	139.9900	139.9900	139.9900	139.9900	-4.535%	2	230	-43.389%
2026-03-27	144.6500	146.6400	144.6500	146.6400	+8.301%	6	232	-45.956%
2026-03-26	134.9900	137.0300	134.9900	135.4000	+22.868%	16	231	-41.470%
2026-03-25	110.2000	110.2000	110.2000	110.2000	-0.586%	1	221	-28.085%
2026-03-23	110.8500	110.8500	110.8500	110.8500	-2.464%	15	221	-28.507%
2026-03-20	113.8600	113.8600	113.1000	113.6500	+6.714%	4	221	-30.268%
2026-03-19	106.5000	106.5000	106.5000	106.5000	+3.118%	1	218	-25.587%
2026-03-18	103.3900	103.3900	103.2800	103.2800	+1.784%	2	217	-23.267%
2026-03-17	101.4700	101.4700	101.4700	101.4700	-6.823%	2	219	-21.898%
2026-03-13	107.5000	108.9000	107.5000	108.9000	+12.002%	18	217	-27.227%
2026-03-12	96.2700	97.2300	96.2700	97.2300	+3.657%	5	201	-18.492%
2026-03-11	94.3600	94.3600	93.8000	93.8000	+1.813%	6	206	-15.512%
2026-03-05	90.3300	92.1300	90.3300	92.1300	+3.494%	16	206	-13.980%
2026-03-04	87.8600	89.0200	87.8600	89.0200	-6.785%	7	191	-10.975%
2026-03-03	95.5000	95.5000	95.5000	95.5000	-0.841%	3	196	-17.016%
2026-02-25	96.3100	96.3100	96.3100	96.3100	-3.196%	5	204	-17.714%
2026-02-24	99.4900	99.4900	99.4900	99.4900	+6.692%	1	204	-20.344%
2026-02-20	94.8500	94.8500	93.2500	93.2500	-6.045%	5	205	-15.013%
2026-02-13	99.2500	99.2500	99.2500	99.2500	+6.434%	3	205	-20.151%
2026-02-12	93.2500	93.2500	93.2500	93.2500	+7.344%	1	205	-15.013%
2026-02-10	86.8700	86.8700	86.8700	86.8700	-4.011%	1	204	-8.772%
2026-02-06	91.3000	94.5000	90.5000	90.5000	+2.970%	3	205	-12.431%
2026-02-04	87.1500	87.8900	87.1500	87.8900	+7.973%	12	204	-9.830%
2026-02-03	81.4000	81.4000	81.4000	81.4000	+8.058%	12	211	-2.641%
2026-02-02	74.6600	75.3300	73.8200	75.3300	+0.992%	15	223	+5.204%
2026-01-30	73.6700	74.5900	73.6700	74.5900	-0.507%	6	224	+6.247%
2026-01-29	75.0600	75.0600	74.9700	74.9700	-17.096%	8	225	+5.709%
2026-01-28	90.4300	90.4300	90.4300	90.4300	+0.122%	1	232	-12.363%
2026-01-27	90.9500	90.9500	90.3200	90.3200	-0.802%	3	231	-12.256%
2026-01-26	91.2500	91.2500	91.0500	91.0500	-2.380%	2	233	-12.960%
2026-01-23	93.2700	93.2700	93.2700	93.2700	-10.934%	1	234	-15.032%
2026-01-21	106.9900	106.9900	104.7200	104.7200	-3.457%	9	234	-24.322%
2026-01-20	108.4700	108.4700	108.4700	108.4700	+7.152%	12	233	-26.938%
2026-01-16	101.2300	101.2300	101.2300	101.2300	-0.540%	1	221	-21.713%
2026-01-15	104.7000	104.7000	101.7800	101.7800	-3.809%	4	221	-22.136%
2026-01-14	104.5000	105.8100	104.5000	105.8100	+4.535%	8	220	-25.102%
2026-01-13	102.0100	102.0100	101.2000	101.2200	+8.733%	3	212	-21.705%
2026-01-12	93.0900	93.0900	93.0900	93.0900	-1.073%	1	211	-14.867%
2026-01-07	94.0000	94.1000	94.0000	94.1000	+4.185%	2	211	-15.781%
2026-01-06	90.3200	90.3200	90.3200	90.3200	+1.483%	10	209	-12.256%
2025-12-30	89.0000	89.0000	89.0000	89.0000	-1.472%	1	211	-10.955%
2025-12-26	90.3300	90.3300	90.3300	90.3300	-0.243%	10	212	-12.266%
2025-12-23	90.5500	90.5500	90.5500	90.5500	-2.108%	1	205	-12.479%
2025-12-22	92.5000	92.5000	92.5000	92.5000	-0.911%	1	205	-14.324%
2025-12-18	93.3500	93.3500	93.3500	93.3500	-3.773%	1	205	-15.104%
2025-12-16	97.0100	97.0100	97.0100	97.0100	-2.503%	1	206	-18.307%
2025-12-12	100.0000	101.0000	98.2500	99.5000	+0.505%	5	206	-20.352%
2025-12-11	97.3000	99.0000	97.3000	99.0000	0.000%	2	203	-19.949%
2025-12-10	99.0000	99.0000	99.0000	99.0000	+3.018%	1	203	-19.949%
2025-12-09	98.4000	98.4000	96.1000	96.1000	+1.371%	2	202	-17.534%
2025-12-08	94.8000	94.8000	94.8000	94.8000	-0.315%	15	202	-16.403%
2025-12-04	95.1000	95.1000	95.1000	95.1000	-6.765%	1	217	-16.667%
2025-12-03	101.8700	102.0000	101.8700	102.0000	+1.493%	2	218	-22.304%
2025-12-02	101.9500	101.9500	100.5000	100.5000	-2.767%	28	216	-21.144%
2025-12-01	103.3600	103.3600	103.3600	103.3600	+1.175%	1	200	-23.326%
2025-11-28	102.1600	102.1600	102.1600	102.1600	-2.964%	1	201	-22.426%
2025-11-26	104.7500	105.2800	104.7500	105.2800	+0.439%	3	197	-24.725%
2025-11-25	108.5300	109.3000	104.8200	104.8200	-5.644%	104	197	-24.394%
2025-11-24	112.6800	112.6800	111.0900	111.0900	-6.608%	2	236	-28.661%
2025-11-21	123.9400	123.9400	118.9400	118.9500	-3.410%	51	236	-33.375%
2025-11-20	118.3900	125.7100	118.3900	123.1500	-1.116%	29	225	-35.648%
2025-11-19	124.5400	124.5400	124.5400	124.5400	+5.355%	2	210	-36.366%
2025-11-18	121.0800	121.0800	118.1500	118.2100	-0.580%	19	208	-32.958%
2025-11-17	114.5000	119.0000	114.5000	118.9000	+4.170%	29	219	-33.347%
2025-11-14	119.0500	119.4000	114.1400	114.1400	-2.702%	26	193	-30.568%
2025-11-13	115.2500	117.3100	113.7500	117.3100	+1.339%	27	209	-32.444%
2025-11-12	112.1000	115.9500	112.1000	115.7600	+3.191%	119	202	-31.539%
2025-11-07	113.1500	115.9200	111.9000	112.1800	+1.309%	59	201	-29.355%
2025-11-06	109.2500	110.7300	109.0000	110.7300	+4.660%	120	168	-28.430%
2025-11-04	109.6200	109.6200	105.7500	105.8000	+1.244%	7	78	-25.095%
2025-11-03	103.7500	104.5000	103.7500	104.5000	+2.885%	2	74	-24.163%
2025-10-31	101.5700	101.5700	101.5700	101.5700	+3.908%	20	74	-21.975%
2025-10-30	95.1800	97.7500	95.1800	97.7500	+30.333%	16	74	-18.926%
2025-10-21	75.0000	75.0000	75.0000	75.0000	+0.375%	1	58	+5.667%
2025-10-20	74.7200	74.7200	74.7200	74.7200	-9.649%	30	58	+6.063%
2025-10-17	82.7000	82.7000	82.7000	82.7000	+6.162%	1	60	-4.172%
2025-10-06	83.9300	83.9300	77.9000	77.9000	+0.193%	8	61	+1.733%
2025-10-03	77.7500	77.7500	77.7500	77.7500	+4.503%	1	55	+1.929%
2025-10-02	74.4000	74.4000	74.4000	74.4000	-0.800%	30	54	+6.519%
2025-10-01	74.9000	75.1500	74.9000	75.0000	0.000%	24	24	+5.667%