Dark

META20280121P620
META Jan 21 2028 620.00 Put (META280121P00620000)
option OPRA

EOD

Sep 17, 2026

82.46-3.837%(-3.29)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	82.4600	82.4600	82.4600	82.4600	-3.837%	10	499	0.000%
2026-09-15	85.9500	86.0000	85.7500	85.7500	-8.141%	61	489	-3.837%
2026-09-10	93.2000	93.3500	93.2000	93.3500	+0.376%	5	489	-11.666%
2026-09-09	93.0000	93.0000	93.0000	93.0000	-11.260%	1	493	-11.333%
2026-09-08	102.5000	105.0000	102.5000	104.8000	+0.624%	5	494	-21.317%
2026-09-04	105.0000	105.0000	103.5500	104.1500	+0.628%	21	495	-20.826%
2026-09-03	103.5300	106.1000	103.2000	103.5000	-14.385%	5	495	-20.329%
2026-08-28	120.8900	120.8900	120.8900	120.8900	+0.324%	1	493	-31.789%
2026-08-26	120.5000	120.5000	120.5000	120.5000	-3.930%	50	493	-31.568%
2026-08-25	125.4300	125.4300	125.4300	125.4300	-3.715%	2	446	-34.258%
2026-08-24	130.2700	130.2700	130.2700	130.2700	-4.199%	2	448	-36.701%
2026-08-21	135.7000	135.9800	135.4000	135.9800	+1.705%	7	448	-39.359%
2026-08-19	133.5500	133.7000	133.5500	133.7000	+13.700%	2	452	-38.325%
2026-08-13	117.5900	117.5900	117.5900	117.5900	+6.900%	1	452	-29.875%
2026-08-11	109.9000	110.0500	109.9000	110.0000	-4.927%	4	452	-25.036%
2026-08-10	115.0500	115.7500	115.0500	115.7000	-2.280%	3	452	-28.729%
2026-08-07	118.5000	118.5000	117.2600	118.4000	-17.589%	9	452	-30.355%
2026-07-30	143.6700	143.6700	143.6700	143.6700	+19.426%	1	452	-42.605%
2026-07-29	120.3000	120.3000	120.3000	120.3000	+3.262%	1	451	-31.455%
2026-07-27	116.5000	116.5000	116.5000	116.5000	+4.794%	2	451	-29.219%
2026-07-22	110.2400	111.1700	110.2400	111.1700	+12.282%	2	451	-25.825%
2026-07-10	94.5200	99.7500	94.5200	99.0100	-6.726%	7	450	-16.715%
2026-07-07	106.7000	107.0500	106.0000	106.1500	+0.378%	82	450	-22.317%
2026-07-01	105.7500	105.7500	105.7500	105.7500	-16.529%	70	450	-22.024%
2026-06-30	126.6900	126.6900	126.6900	126.6900	-5.807%	3	422	-34.912%
2026-06-25	134.5000	134.5000	134.5000	134.5000	+5.062%	1	422	-38.691%
2026-06-22	128.0200	128.0200	128.0200	128.0200	+26.615%	1	423	-35.588%
2026-06-04	100.6500	101.9000	100.6500	101.1100	-6.032%	61	423	-18.445%
2026-06-01	107.9500	107.9500	107.6000	107.6000	+7.364%	2	482	-23.364%
2026-05-29	100.2200	100.2200	100.2200	100.2200	+3.726%	1	481	-17.721%
2026-05-28	96.6200	96.6200	96.6200	96.6200	-1.579%	1	481	-14.655%
2026-05-27	98.8100	98.8100	98.1700	98.1700	-4.392%	2	482	-16.003%
2026-05-15	102.6800	102.6800	102.6800	102.6800	-5.364%	75	480	-19.692%
2026-05-12	108.5000	108.5000	108.5000	108.5000	-0.823%	1	405	-24.000%
2026-05-11	108.3000	109.4000	106.4000	109.4000	+5.598%	21	405	-24.625%
2026-05-07	101.1300	103.8900	101.1300	103.6000	-0.145%	7	394	-20.405%
2026-05-06	103.9000	103.9000	103.7500	103.7500	-3.425%	2	392	-20.520%
2026-05-05	107.4300	107.4300	107.4300	107.4300	+2.071%	1	392	-23.243%
2026-04-30	105.2500	105.2500	105.2500	105.2500	+18.940%	1	391	-21.653%
2026-04-27	88.4900	88.4900	88.4900	88.4900	-10.616%	1	390	-6.814%
2026-04-14	100.7000	100.7000	99.0000	99.0000	-6.762%	9	390	-16.707%
2026-04-13	106.1000	106.1800	106.1000	106.1800	-12.595%	5	389	-22.339%
2026-04-01	125.3400	125.3400	121.4800	121.4800	-7.998%	4	389	-32.121%
2026-03-31	139.0200	139.0200	132.0400	132.0400	-6.142%	2	389	-37.549%
2026-03-26	139.3700	140.6800	139.3000	140.6800	+23.458%	3	390	-41.385%
2026-03-23	113.9500	113.9500	113.9500	113.9500	-4.284%	1	391	-27.635%
2026-03-20	117.6200	119.0500	117.6200	119.0500	+14.033%	4	391	-30.735%
2026-03-17	104.4000	104.4000	104.4000	104.4000	-2.884%	1	388	-21.015%
2026-03-16	107.4500	107.5000	107.4500	107.5000	-6.195%	14	389	-23.293%
2026-03-13	111.0000	114.6000	111.0000	114.6000	+12.320%	11	399	-28.045%
2026-03-12	102.0300	102.0300	102.0300	102.0300	+4.700%	4	390	-19.181%
2026-03-11	98.9000	99.0000	97.4500	97.4500	+4.225%	62	390	-15.382%
2026-03-04	93.5000	93.5000	93.5000	93.5000	-4.250%	5	336	-11.807%
2026-03-03	97.6500	97.6500	97.6500	97.6500	-5.396%	1	336	-15.556%
2026-02-24	103.2200	103.2200	103.2200	103.2200	-0.702%	3	336	-20.112%
2026-02-18	103.9500	103.9500	103.9500	103.9500	+9.583%	2	339	-20.673%
2026-02-11	92.8000	94.8600	92.8000	94.8600	+0.605%	3	337	-13.072%
2026-02-09	94.2900	94.2900	94.2900	94.2900	-1.164%	1	337	-12.546%
2026-02-06	98.0500	98.0500	95.4000	95.4000	+12.288%	7	338	-13.564%
2026-02-03	84.9000	84.9600	84.9000	84.9600	+9.063%	2	343	-2.943%
2026-02-02	77.7500	77.9000	77.7500	77.9000	+4.775%	2	343	+5.854%
2026-01-29	76.9800	78.0300	74.3500	74.3500	-21.679%	4	344	+10.908%
2026-01-27	94.9300	94.9300	94.9300	94.9300	-0.388%	1	347	-13.136%
2026-01-26	96.2000	96.2000	95.3000	95.3000	-2.546%	2	348	-13.473%
2026-01-23	97.7900	97.7900	97.7900	97.7900	-5.654%	1	349	-15.676%
2026-01-22	103.5000	103.6500	103.5000	103.6500	-2.493%	2	348	-20.444%
2026-01-16	106.8700	106.8700	106.3000	106.3000	-0.515%	2	347	-22.427%
2026-01-15	107.4000	107.4000	106.8500	106.8500	-2.881%	2	347	-22.826%
2026-01-14	109.5000	110.0300	109.5000	110.0200	+3.744%	8	346	-25.050%
2026-01-13	106.0500	106.0500	106.0500	106.0500	+8.369%	1	352	-22.244%
2026-01-12	97.8600	97.8600	97.8600	97.8600	-3.061%	1	352	-15.737%
2026-01-08	100.9500	100.9500	100.9500	100.9500	+1.805%	1	352	-18.316%
2026-01-07	98.5500	99.1600	98.5500	99.1600	+4.357%	2	352	-16.841%
2026-01-06	95.0200	95.0200	95.0200	95.0200	-0.762%	5	351	-13.218%
2026-01-05	95.8800	95.8800	95.5500	95.7500	-0.982%	11	352	-13.880%
2025-12-29	96.7000	96.7000	96.7000	96.7000	-0.412%	2	352	-14.726%
2025-12-22	94.4800	97.1000	94.2200	97.1000	+2.211%	3	353	-15.077%
2025-12-19	95.0000	95.0000	95.0000	95.0000	-2.414%	1	355	-13.200%
2025-12-18	98.3400	98.3700	97.0100	97.3500	-3.231%	51	356	-15.295%
2025-12-17	98.8400	100.6000	98.8400	100.6000	-1.247%	6	374	-18.032%
2025-12-16	101.8700	101.8700	101.8700	101.8700	+0.464%	1	379	-19.054%
2025-12-15	103.4900	103.4900	101.4000	101.4000	-2.378%	4	379	-18.679%
2025-12-12	103.5000	103.8700	103.5000	103.8700	-0.412%	20	380	-20.612%
2025-12-10	104.3000	104.3000	104.3000	104.3000	+1.855%	1	380	-20.940%
2025-12-09	102.4000	102.4000	102.4000	102.4000	+3.122%	1	380	-19.473%
2025-12-08	99.3000	99.3000	99.3000	99.3000	-1.390%	15	379	-16.959%
2025-12-05	100.7000	101.1500	100.7000	100.7000	+0.259%	3	364	-18.113%
2025-12-04	99.4500	100.9400	99.4500	100.4400	-4.733%	3	365	-17.901%
2025-12-02	107.4000	107.4000	105.4300	105.4300	-3.240%	4	364	-21.787%
2025-11-28	108.9300	108.9600	108.9300	108.9600	-1.394%	35	365	-24.321%
2025-11-26	109.3200	110.5000	109.3200	110.5000	+0.601%	45	400	-25.376%
2025-11-25	113.8800	113.9100	109.8400	109.8400	-5.163%	83	400	-24.927%
2025-11-24	115.0900	115.8200	115.0900	115.8200	-10.252%	4	320	-28.803%
2025-11-20	131.3100	131.3100	129.0500	129.0500	-1.900%	8	319	-36.102%
2025-11-19	131.5500	131.5500	131.5500	131.5500	+3.176%	2	316	-37.317%
2025-11-18	127.5000	127.5000	127.5000	127.5000	+2.139%	3	318	-35.325%
2025-11-17	122.5400	125.2000	122.5400	124.8300	+4.294%	72	318	-33.942%
2025-11-14	120.7500	120.7500	119.6900	119.6900	-2.493%	6	267	-31.105%
2025-11-13	118.0000	123.0200	117.8500	122.7500	+1.312%	27	272	-32.823%
2025-11-12	119.4400	121.8200	119.4400	121.1600	+6.076%	43	249	-31.941%
2025-11-11	116.3300	116.3300	114.2200	114.2200	+2.302%	11	235	-27.806%
2025-11-10	114.4000	114.4000	111.6500	111.6500	-4.589%	7	226	-26.144%
2025-11-07	117.7500	122.3000	116.0300	117.0200	+0.879%	29	228	-29.533%
2025-11-06	111.0000	117.1100	111.0000	116.0000	+5.522%	135	224	-28.914%
2025-11-05	113.0100	113.0100	109.9300	109.9300	-2.820%	6	204	-24.989%
2025-11-04	112.2500	113.3500	110.7500	113.1200	+7.662%	126	203	-27.104%
2025-11-03	105.0700	105.0700	105.0700	105.0700	-0.840%	1	94	-21.519%
2025-10-31	103.0900	107.8000	103.0900	105.9600	+6.815%	14	94	-22.178%
2025-10-30	98.6700	102.4500	95.6000	99.2000	+21.227%	35	97	-16.875%
2025-10-15	81.8300	81.8300	81.8300	81.8300	-3.445%	1	75	+0.770%
2025-10-14	84.7500	84.7500	84.7500	84.7500	+11.220%	1	76	-2.702%
2025-10-09	76.3000	76.3000	76.2000	76.2000	-4.367%	9	75	+8.215%
2025-10-08	79.7400	79.7400	79.6800	79.6800	-1.630%	6	75	+3.489%
2025-10-03	81.0000	81.0000	81.0000	81.0000	+3.448%	1	71	+1.802%
2025-10-02	78.3000	78.3000	78.3000	78.3000	-0.823%	4	70	+5.313%
2025-10-01	78.9000	78.9500	78.7000	78.9500	+12.705%	27	66	+4.446%
2025-09-25	71.3400	71.3400	70.0000	70.0500	+1.669%	38	39	+17.716%
2025-09-23	68.9000	68.9000	68.9000	68.9000	0.000%	1	1	+19.681%