Dark

META20280121P630
META Jan 21 2028 630.00 Put (META280121P00630000)
option OPRA

EOD

Sep 17, 2026

86.15-4.490%(-4.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	89.0000	89.0000	86.1500	86.1500	-4.490%	6	395	0.000%
2026-09-14	90.2000	90.2000	90.2000	90.2000	-6.383%	1	393	-4.490%
2026-09-10	96.4000	96.4000	96.3500	96.3500	-12.924%	2	394	-10.586%
2026-09-04	110.6500	110.6500	110.6500	110.6500	+1.841%	2	394	-22.142%
2026-09-03	108.6000	108.6500	108.6000	108.6500	-6.978%	2	394	-20.709%
2026-09-02	116.8000	116.8000	116.8000	116.8000	-17.718%	1	394	-26.241%
2026-08-21	142.2000	142.2000	141.9500	141.9500	-3.442%	6	395	-39.310%
2026-08-19	146.5600	147.0100	146.5600	147.0100	+3.237%	4	392	-41.399%
2026-08-18	142.4000	142.4000	142.4000	142.4000	+16.454%	1	391	-39.501%
2026-08-12	122.2800	122.2800	122.2800	122.2800	+5.779%	1	391	-29.547%
2026-08-11	115.5000	115.6000	115.5000	115.6000	-5.168%	4	390	-25.476%
2026-08-10	121.9000	121.9000	121.9000	121.9000	-1.891%	2	387	-29.327%
2026-08-07	124.3500	124.3500	123.1500	124.2500	-1.193%	9	385	-30.664%
2026-08-06	125.7500	125.7500	125.7500	125.7500	-17.270%	3	376	-31.491%
2026-07-30	152.0000	152.0000	152.0000	152.0000	+20.358%	5	373	-43.322%
2026-07-27	122.4000	126.2900	122.1500	126.2900	+10.057%	8	373	-31.784%
2026-07-17	114.7500	114.7500	114.7500	114.7500	+6.695%	1	366	-24.924%
2026-07-15	107.5500	107.5500	107.5500	107.5500	-2.227%	1	366	-19.898%
2026-07-14	110.0000	110.0000	110.0000	110.0000	+5.566%	1	366	-21.682%
2026-07-10	102.3400	104.2000	102.3400	104.2000	-22.274%	8	367	-17.322%
2026-06-23	134.0600	134.0600	134.0600	134.0600	+24.360%	5	369	-35.738%
2026-06-04	107.3000	107.8500	107.3000	107.8000	+2.481%	50	372	-20.083%
2026-05-29	105.1900	105.1900	105.1900	105.1900	+2.375%	1	372	-18.101%
2026-05-28	101.9000	102.7500	101.8300	102.7500	-0.019%	3	372	-16.156%
2026-05-27	102.7700	102.7700	102.7700	102.7700	-10.829%	1	369	-16.172%
2026-05-06	115.2500	115.2500	115.2500	115.2500	+1.363%	25	368	-25.249%
2026-05-05	113.8500	114.1500	113.7000	113.7000	+3.036%	6	343	-24.230%
2026-04-30	110.3500	110.3500	110.3500	110.3500	+18.478%	1	340	-21.930%
2026-04-27	93.1400	93.1400	93.1400	93.1400	-6.720%	3	339	-7.505%
2026-04-23	99.8500	99.8500	99.8500	99.8500	+9.725%	50	336	-13.721%
2026-04-17	91.0000	91.0000	91.0000	91.0000	-5.699%	10	306	-5.330%
2026-04-15	96.5000	96.5000	96.5000	96.5000	-3.500%	1	296	-10.725%
2026-04-14	100.0000	100.0000	100.0000	100.0000	-8.358%	75	296	-13.850%
2026-04-13	110.8000	110.8000	109.1200	109.1200	-3.322%	2	317	-21.050%
2026-04-10	112.8700	112.8700	112.8700	112.8700	-0.265%	1	319	-23.673%
2026-04-09	112.8400	114.5000	111.5500	113.1700	-14.634%	5	319	-23.876%
2026-04-06	132.5700	132.5700	132.5700	132.5700	-1.618%	2	320	-35.015%
2026-04-02	134.7500	134.7500	134.7500	134.7500	+0.298%	2	320	-36.067%
2026-04-01	134.3500	134.3500	134.3500	134.3500	-6.246%	1	320	-35.876%
2026-03-31	143.3000	143.3000	143.3000	143.3000	-6.541%	1	321	-39.881%
2026-03-30	153.3300	153.3300	153.3300	153.3300	-3.754%	1	322	-43.814%
2026-03-27	161.1000	161.1000	159.3100	159.3100	+14.678%	2	323	-45.923%
2026-03-26	138.9200	138.9200	138.9200	138.9200	+13.906%	1	325	-37.986%
2026-03-25	121.9600	121.9600	121.9600	121.9600	-2.040%	1	324	-29.362%
2026-03-20	123.9500	124.5500	123.9500	124.5000	+12.112%	3	324	-30.803%
2026-03-16	111.9000	112.5000	111.0500	111.0500	+2.653%	4	321	-22.422%
2026-03-12	105.8600	108.1800	105.8600	108.1800	+2.279%	6	317	-20.364%
2026-03-06	105.7700	105.7700	105.7700	105.7700	+5.707%	1	317	-18.550%
2026-03-05	100.0600	100.0600	100.0600	100.0600	+2.584%	3	316	-13.902%
2026-03-04	97.5400	97.5400	97.5400	97.5400	-9.601%	3	315	-11.677%
2026-03-03	108.3500	108.3500	107.8000	107.9000	+3.224%	50	315	-20.158%
2026-03-02	104.5300	104.5300	104.5300	104.5300	-3.570%	1	265	-17.583%
2026-02-27	108.4000	108.4000	108.4000	108.4000	-0.184%	3	266	-20.526%
2026-02-24	110.6000	111.0500	108.4000	108.6000	+1.240%	92	269	-20.672%
2026-02-23	107.2700	107.2700	107.2700	107.2700	+3.025%	1	206	-19.689%
2026-02-20	104.1200	104.1200	104.1200	104.1200	-3.593%	1	205	-17.259%
2026-02-17	113.2500	113.2500	108.0000	108.0000	+12.676%	4	206	-20.231%
2026-02-09	95.6500	95.8500	95.6500	95.8500	-3.620%	2	208	-10.120%
2026-02-05	99.4500	99.4500	99.4500	99.4500	+21.800%	1	208	-13.374%
2026-02-02	83.3500	83.3500	81.6500	81.6500	-0.073%	5	208	+5.511%
2026-01-30	81.8000	81.8000	81.5000	81.7100	+5.664%	5	208	+5.434%
2026-01-29	80.0000	82.9800	77.3300	77.3300	-23.655%	18	212	+11.406%
2026-01-27	101.2900	101.2900	101.2900	101.2900	-2.371%	1	225	-14.947%
2026-01-23	103.7500	103.7500	103.7500	103.7500	-3.659%	1	226	-16.964%
2026-01-22	107.6900	107.6900	107.6900	107.6900	-9.481%	1	227	-20.002%
2026-01-21	120.3500	120.3500	118.9700	118.9700	+2.243%	2	228	-27.587%
2026-01-14	114.8000	116.3600	113.8000	116.3600	+4.678%	49	229	-25.963%
2026-01-13	111.0000	111.7600	110.8500	111.1600	+2.641%	7	195	-22.499%
2026-01-08	108.3000	108.3000	108.3000	108.3000	+8.300%	1	190	-20.452%
2026-01-05	103.3000	103.3000	100.0000	100.0000	-4.352%	13	191	-13.850%
2026-01-02	103.2000	105.0200	102.2500	104.5500	+4.446%	4	191	-17.599%
2025-12-31	100.1000	100.1000	100.1000	100.1000	+1.779%	1	188	-13.936%
2025-12-30	98.3500	98.3500	98.3500	98.3500	-4.049%	1	188	-12.405%
2025-12-29	102.5000	102.5000	102.5000	102.5000	+1.980%	1	189	-15.951%
2025-12-26	99.5200	100.5100	99.5200	100.5100	+1.648%	3	190	-14.287%
2025-12-24	98.8800	98.8800	98.8800	98.8800	-2.887%	5	192	-12.874%
2025-12-22	102.0000	103.0000	101.6500	101.8200	-0.780%	5	192	-15.390%
2025-12-19	101.9000	102.6200	100.0000	102.6200	+0.974%	22	194	-16.050%
2025-12-18	101.7200	102.1400	101.6300	101.6300	-4.573%	51	178	-15.232%
2025-12-17	106.5000	106.5000	106.5000	106.5000	-0.439%	1	178	-19.108%
2025-12-15	106.9600	106.9700	106.9600	106.9700	-3.063%	25	178	-19.463%
2025-12-10	110.3500	110.3500	110.3500	110.3500	+6.515%	1	203	-21.930%
2025-12-08	103.6000	103.6000	103.6000	103.6000	+0.719%	1	203	-16.844%
2025-12-05	102.8600	102.8600	102.8600	102.8600	-2.558%	1	204	-16.245%
2025-12-04	104.5000	106.3000	104.4200	105.5600	-6.864%	6	205	-18.388%
2025-12-03	111.6600	113.3400	111.5900	113.3400	+2.016%	6	209	-23.990%
2025-12-02	113.0100	113.0100	111.1000	111.1000	-2.020%	4	211	-22.457%
2025-12-01	112.9900	113.3900	112.9900	113.3900	+1.422%	3	212	-24.023%
2025-11-28	114.0500	114.0800	111.7000	111.8000	-3.787%	42	209	-22.943%
2025-11-26	114.3900	116.2000	114.0400	116.2000	-0.565%	7	176	-25.861%
2025-11-25	118.4100	118.4100	116.8600	116.8600	-3.700%	7	176	-26.279%
2025-11-24	126.5000	126.5000	120.5100	121.3500	-10.739%	7	174	-29.007%
2025-11-20	135.9500	135.9500	135.9500	135.9500	+5.290%	1	172	-36.631%
2025-11-18	129.1200	129.1200	129.1200	129.1200	+0.070%	2	172	-33.279%
2025-11-17	131.0500	131.0500	129.0300	129.0300	+3.389%	31	170	-33.233%
2025-11-13	124.8000	124.8000	124.8000	124.8000	-1.250%	1	146	-30.970%
2025-11-12	123.0500	126.3800	123.0500	126.3800	+3.931%	6	147	-31.833%
2025-11-11	119.8000	121.6000	119.8000	121.6000	+4.467%	6	141	-29.153%
2025-11-10	117.1300	117.3200	115.7000	116.4000	-4.386%	7	141	-25.988%
2025-11-07	125.8700	128.5700	121.7400	121.7400	+0.778%	18	138	-29.234%
2025-11-06	119.8900	120.8000	119.8900	120.8000	+4.543%	8	136	-28.684%
2025-11-05	120.0000	120.0000	115.5300	115.5500	-2.118%	16	134	-25.444%
2025-11-04	117.5000	118.7000	116.6500	118.0500	+3.862%	103	132	-27.022%
2025-11-03	113.0000	113.6600	112.8000	113.6600	+1.937%	102	54	-24.204%
2025-10-31	110.4000	111.5000	110.4000	111.5000	+10.396%	5	54	-22.735%
2025-10-30	104.4500	107.8000	101.0000	101.0000	+34.398%	16	53	-14.703%
2025-10-27	75.1500	75.1500	75.1500	75.1500	-7.780%	10	41	+14.637%
2025-10-21	81.4900	81.4900	81.4900	81.4900	-5.200%	1	41	+5.718%
2025-10-15	85.9600	85.9600	85.9600	85.9600	+6.915%	4	40	+0.221%
2025-10-09	80.4000	80.4000	80.4000	80.4000	-2.957%	10	36	+7.152%
2025-10-01	82.9500	82.9500	82.8500	82.8500	+12.492%	19	26	+3.983%
2025-09-25	73.6500	73.6500	73.6500	73.6500	0.000%	7	7	+16.972%