Dark

META20280121P640
META Jan 21 2028 640.00 Put (META280121P00640000)
option OPRA

EOD

Sep 17, 2026

90.90-1.196%(-1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	93.0500	93.0500	90.9000	90.9000	-1.196%	2	513	0.000%
2026-09-16	92.0000	92.0000	92.0000	92.0000	-4.236%	3	512	-1.196%
2026-09-14	98.2300	98.2300	96.0700	96.0700	-6.447%	3	515	-5.381%
2026-09-10	101.7500	104.0500	101.5500	102.6900	-10.471%	20	516	-11.481%
2026-09-08	114.6000	114.7000	114.6000	114.7000	-0.503%	2	510	-20.750%
2026-09-04	115.2800	115.2800	115.2800	115.2800	-5.508%	1	511	-21.149%
2026-09-02	122.0000	122.0000	122.0000	122.0000	-7.351%	1	511	-25.492%
2026-08-28	131.6800	131.6800	131.6800	131.6800	-4.281%	1	512	-30.969%
2026-08-27	137.5700	137.5700	137.5700	137.5700	+9.226%	2	512	-33.925%
2026-08-14	125.9500	125.9500	125.9500	125.9500	-3.855%	1	513	-27.829%
2026-08-12	130.9500	131.0000	130.9500	131.0000	+7.997%	10	513	-30.611%
2026-08-11	121.2000	121.3000	121.2000	121.3000	-4.436%	3	508	-25.062%
2026-08-10	127.1300	127.1300	126.4000	126.9300	-3.768%	3	508	-28.386%
2026-08-06	133.8000	133.8000	131.9000	131.9000	+2.790%	23	507	-31.084%
2026-08-05	128.3200	128.3200	128.3200	128.3200	+0.133%	1	485	-29.161%
2026-07-27	128.0000	128.3500	128.0000	128.1500	+6.747%	6	485	-29.067%
2026-07-17	120.3000	120.4000	120.0500	120.0500	+9.017%	81	484	-24.282%
2026-07-15	110.1200	110.1200	110.1200	110.1200	-2.011%	1	419	-17.454%
2026-07-14	113.8000	113.8000	112.3800	112.3800	+2.071%	3	420	-19.114%
2026-07-13	110.1000	110.1000	110.1000	110.1000	-5.494%	2	422	-17.439%
2026-07-01	116.2000	116.5500	116.2000	116.5000	-15.945%	57	422	-21.974%
2026-06-29	138.0000	138.6000	138.0000	138.6000	-7.123%	75	463	-34.416%
2026-06-25	149.2300	149.2300	149.2300	149.2300	+16.495%	1	538	-39.087%
2026-06-15	128.1000	128.1000	128.1000	128.1000	-8.480%	1	539	-29.040%
2026-06-12	139.9700	139.9700	139.9700	139.9700	+23.812%	1	540	-35.058%
2026-06-04	113.0500	113.0500	113.0500	113.0500	-11.680%	8	540	-19.593%
2026-06-02	128.0000	128.0000	128.0000	128.0000	+10.326%	1	540	-28.984%
2026-05-21	119.1700	119.2300	116.0200	116.0200	-1.828%	24	541	-21.651%
2026-05-20	116.9700	118.7500	116.9700	118.1800	-0.144%	162	541	-23.083%
2026-05-19	118.3500	118.3500	118.3500	118.3500	-1.662%	2	541	-23.194%
2026-05-04	120.5000	120.5000	120.3500	120.3500	+1.948%	2	541	-24.470%
2026-05-01	118.0500	118.0500	118.0500	118.0500	+1.418%	1	540	-22.999%
2026-04-30	120.6200	120.6500	116.2500	116.4000	+19.140%	4	540	-21.907%
2026-04-27	97.2000	97.7000	96.9000	97.7000	-1.263%	11	537	-6.960%
2026-04-24	98.9500	98.9500	98.9500	98.9500	+0.101%	2	537	-8.135%
2026-04-20	98.8500	98.8500	98.8500	98.8500	-1.002%	2	536	-8.042%
2026-04-15	101.3000	101.3200	99.8500	99.8500	-4.641%	6	534	-8.963%
2026-04-14	104.7100	104.7100	104.7100	104.7100	-25.738%	1	531	-13.189%
2026-04-02	141.0000	141.0000	141.0000	141.0000	-12.286%	2	533	-35.532%
2026-03-30	160.7500	160.7500	160.7500	160.7500	+13.524%	1	533	-43.453%
2026-03-26	141.8000	141.8000	141.6000	141.6000	+10.023%	25	533	-35.805%
2026-03-25	128.7000	128.7000	128.7000	128.7000	-3.581%	1	555	-29.371%
2026-03-20	129.6000	133.4800	129.6000	133.4800	+8.600%	9	554	-31.900%
2026-03-19	122.9100	122.9100	122.9100	122.9100	+7.018%	6	561	-26.043%
2026-03-16	114.8500	114.8500	114.8500	114.8500	-5.263%	1	567	-20.853%
2026-03-13	121.0500	121.2300	121.0500	121.2300	+7.255%	13	567	-25.019%
2026-03-12	110.8000	113.0300	110.8000	113.0300	+0.552%	15	554	-19.579%
2026-03-06	112.4100	112.4100	112.4100	112.4100	+3.461%	10	562	-19.135%
2026-03-05	105.5500	108.6500	105.4000	108.6500	+5.485%	20	552	-16.337%
2026-03-04	103.0000	103.0000	103.0000	103.0000	-5.331%	2	570	-11.748%
2026-03-03	108.8500	108.9000	108.8000	108.8000	-4.520%	8	568	-16.452%
2026-02-27	113.9000	113.9500	113.9000	113.9500	+4.026%	11	568	-20.228%
2026-02-25	109.5400	109.5400	109.5400	109.5400	-2.674%	1	569	-17.017%
2026-02-23	112.3200	112.5500	112.3200	112.5500	+4.600%	2	569	-19.236%
2026-02-20	107.6000	107.6000	107.6000	107.6000	-5.490%	1	567	-15.520%
2026-02-17	116.5500	116.5500	113.2300	113.8500	+9.031%	24	568	-20.158%
2026-02-11	102.4000	104.4200	102.4000	104.4200	+3.386%	3	548	-12.948%
2026-02-05	103.7200	103.7200	101.0000	101.0000	+0.169%	5	549	-10.000%
2026-02-04	100.5300	100.8300	98.7500	100.8300	+5.592%	12	552	-9.848%
2026-02-03	94.2500	95.4900	94.2500	95.4900	+9.910%	4	561	-4.807%
2026-02-02	86.0500	86.8800	85.8900	86.8800	+1.685%	3	559	+4.627%
2026-01-30	85.2000	85.4400	85.2000	85.4400	+3.790%	6	558	+6.390%
2026-01-29	84.0200	88.2000	82.3200	82.3200	-21.600%	44	552	+10.423%
2026-01-27	106.1900	106.1900	105.0000	105.0000	-7.399%	2	568	-13.429%
2026-01-22	113.8300	113.8300	113.3900	113.3900	-6.227%	2	570	-19.834%
2026-01-14	120.8300	120.9200	120.8200	120.9200	+8.937%	3	570	-24.826%
2026-01-08	113.4500	113.4500	111.0000	111.0000	-0.045%	11	571	-18.108%
2026-01-07	111.0500	111.0500	111.0500	111.0500	+5.201%	1	580	-18.145%
2026-01-05	109.3500	109.3500	104.9300	105.5600	+0.716%	15	573	-13.888%
2025-12-31	104.8100	104.8100	104.8100	104.8100	+1.511%	1	573	-13.272%
2025-12-30	103.6500	103.8900	103.2500	103.2500	-2.594%	3	573	-11.961%
2025-12-29	106.9000	106.9000	106.0000	106.0000	+1.679%	5	572	-14.245%
2025-12-26	104.2500	104.2500	104.2500	104.2500	-0.239%	1	569	-12.806%
2025-12-23	105.8500	105.8500	104.4500	104.5000	-1.832%	7	568	-13.014%
2025-12-22	105.9500	106.4500	105.9500	106.4500	-0.141%	2	564	-14.608%
2025-12-18	107.5000	107.5000	106.4600	106.6000	-1.751%	51	563	-14.728%
2025-12-16	111.3000	111.8300	108.5000	108.5000	-5.816%	8	564	-16.221%
2025-12-12	115.7300	115.7300	115.2000	115.2000	-0.087%	2	563	-21.094%
2025-12-10	114.4000	115.3000	114.4000	115.3000	+2.735%	8	562	-21.162%
2025-12-09	112.4000	112.4000	112.2300	112.2300	+2.634%	5	561	-19.006%
2025-12-08	108.6000	109.4500	108.6000	109.3500	-1.220%	57	556	-16.872%
2025-12-04	110.1200	110.8000	110.1200	110.7000	-5.174%	16	608	-17.886%
2025-12-03	117.9000	117.9000	116.7400	116.7400	+0.942%	2	616	-22.135%
2025-12-02	118.3600	118.3600	115.5000	115.6500	-2.422%	110	614	-21.401%
2025-12-01	117.3100	118.5200	117.3100	118.5200	+0.203%	4	511	-23.304%
2025-11-28	118.5500	118.5500	118.2800	118.2800	-2.449%	3	507	-23.148%
2025-11-25	121.3500	121.3500	121.1500	121.2500	-5.162%	100	506	-25.031%
2025-11-24	127.8500	127.8500	127.8500	127.8500	-9.262%	1	606	-28.901%
2025-11-21	140.9000	140.9000	140.9000	140.9000	+0.499%	23	607	-35.486%
2025-11-20	138.9500	142.7500	138.9500	140.2000	-1.163%	15	584	-35.164%
2025-11-19	141.9000	141.9000	141.8500	141.8500	+4.301%	43	571	-35.918%
2025-11-17	133.2000	137.0000	133.2000	136.0000	-0.802%	57	528	-33.162%
2025-11-14	137.1000	137.1000	137.1000	137.1000	+2.874%	1	476	-33.698%
2025-11-13	133.2700	133.2700	133.2700	133.2700	+2.232%	10	475	-31.793%
2025-11-12	130.3600	130.3600	130.3600	130.3600	+2.083%	1	465	-30.270%
2025-11-11	127.7000	127.7000	127.7000	127.7000	-2.823%	2	466	-28.818%
2025-11-07	131.4100	131.4100	131.4100	131.4100	+5.128%	1	466	-30.827%
2025-11-06	120.9500	125.0900	120.9500	125.0000	+3.795%	19	466	-27.280%
2025-11-05	122.4500	122.4500	120.3000	120.4300	-3.617%	3	448	-24.520%
2025-11-04	125.1600	125.1600	121.6900	124.9500	+5.935%	11	445	-27.251%
2025-11-03	114.4000	117.9500	114.4000	117.9500	+1.245%	3	437	-22.933%
2025-10-31	115.0000	117.0700	113.6000	116.5000	+5.909%	8	437	-21.974%
2025-10-30	101.1500	111.2500	101.1500	110.0000	+36.476%	31	429	-17.364%
2025-10-28	80.6000	80.6000	80.6000	80.6000	+0.374%	4	417	+12.779%
2025-10-27	80.5000	80.5000	80.3000	80.3000	-7.178%	8	417	+13.200%
2025-10-20	86.5100	86.5100	86.5100	86.5100	-5.967%	7	417	+5.075%
2025-10-15	92.0000	92.0000	92.0000	92.0000	-1.457%	1	417	-1.196%
2025-10-14	93.3600	93.3600	93.3600	93.3600	+2.481%	20	416	-2.635%
2025-10-10	91.1000	91.1000	91.1000	91.1000	+8.841%	1	416	-0.220%
2025-10-09	83.8500	83.8500	83.7000	83.7000	-5.005%	12	415	+8.602%
2025-10-08	88.2100	88.2400	88.1100	88.1100	-5.003%	7	403	+3.166%
2025-10-06	92.5000	92.8000	92.4000	92.7500	+6.085%	350	403	-1.995%
2025-10-03	88.0000	88.0000	87.4300	87.4300	+0.552%	2	53	+3.969%
2025-10-01	86.9000	87.1000	86.9000	86.9500	0.000%	51	51	+4.543%