Dark

META20280121P650
META Jan 21 2028 650.00 Put (META280121P00650000)
option OPRA

EOD

Sep 17, 2026

96.95-0.360%(-0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	98.0500	98.0500	96.9500	96.9500	-0.360%	5	700	0.000%
2026-09-16	97.1300	98.0000	97.0100	97.3000	-2.836%	19	695	-0.360%
2026-09-15	98.6500	102.1000	98.6500	100.1400	-1.340%	4	687	-3.186%
2026-09-14	106.5000	106.5000	101.5000	101.5000	-6.460%	6	689	-4.483%
2026-09-11	105.8000	108.5100	105.8000	108.5100	-2.778%	5	693	-10.653%
2026-09-10	110.4100	111.6100	108.9500	111.6100	+2.394%	6	692	-13.135%
2026-09-09	111.4200	111.4200	108.7500	109.0000	-10.435%	19	692	-11.055%
2026-09-08	121.7000	121.7000	121.7000	121.7000	-0.855%	1	683	-20.337%
2026-09-04	122.7500	122.7500	122.7500	122.7500	+0.780%	14	670	-21.018%
2026-09-03	121.8000	121.8000	121.8000	121.8000	-6.127%	5	670	-20.402%
2026-09-02	129.4000	129.7500	129.3000	129.7500	-7.717%	5	665	-25.279%
2026-08-31	141.5000	141.5000	140.6000	140.6000	+0.608%	40	665	-31.046%
2026-08-28	139.7500	139.7500	139.7500	139.7500	-1.688%	1	657	-30.626%
2026-08-27	144.2000	144.2000	142.1500	142.1500	+0.816%	11	658	-31.797%
2026-08-26	146.8500	146.8500	138.7000	141.0000	-4.160%	4	667	-31.241%
2026-08-25	147.1200	147.1200	147.1200	147.1200	-6.739%	1	666	-34.101%
2026-08-20	157.7500	157.7500	157.7500	157.7500	+1.610%	1	665	-38.542%
2026-08-19	160.5900	160.5900	155.2500	155.2500	-0.742%	4	664	-37.552%
2026-08-18	154.5100	156.4100	154.5100	156.4100	+9.202%	11	664	-38.015%
2026-08-17	143.5000	143.5000	143.2300	143.2300	+3.940%	7	668	-32.312%
2026-08-12	137.8000	137.8000	137.8000	137.8000	+8.376%	2	662	-29.644%
2026-08-11	127.3000	127.3000	127.1000	127.1500	-7.325%	5	662	-23.751%
2026-08-10	137.2000	137.2000	137.2000	137.2000	+2.114%	1	657	-29.337%
2026-08-05	134.3600	134.3600	134.3600	134.3600	-1.075%	1	657	-27.843%
2026-08-03	135.8200	135.8200	135.8200	135.8200	-0.132%	4	657	-28.619%
2026-07-29	139.0000	141.3000	136.0000	136.0000	+1.266%	63	655	-28.713%
2026-07-27	134.3000	134.3000	134.3000	134.3000	+0.404%	2	621	-27.811%
2026-07-24	133.7600	133.7600	133.7600	133.7600	-2.578%	1	622	-27.519%
2026-07-23	137.3000	137.3000	137.3000	137.3000	+19.246%	2	622	-29.388%
2026-07-15	115.1400	115.1400	115.1400	115.1400	+2.923%	1	620	-15.798%
2026-07-10	111.8000	113.0000	111.8000	111.8700	-18.044%	3	621	-13.337%
2026-07-09	136.7000	136.7000	136.4900	136.5000	+10.205%	52	621	-28.974%
2026-07-07	125.7000	125.7000	123.8600	123.8600	-9.140%	9	643	-21.726%
2026-07-02	136.3200	136.3200	136.3200	136.3200	+11.282%	1	636	-28.881%
2026-07-01	120.1600	122.5000	120.1600	122.5000	-17.011%	122	636	-20.857%
2026-06-30	148.0800	148.0800	147.6100	147.6100	+1.513%	6	629	-34.320%
2026-06-23	146.9400	146.9400	145.4100	145.4100	+2.763%	6	624	-33.326%
2026-06-18	141.5000	141.5000	141.5000	141.5000	+4.305%	1	625	-31.484%
2026-06-17	135.6600	135.6600	135.6600	135.6600	+2.921%	1	625	-28.535%
2026-06-15	131.8100	131.8100	131.8100	131.8100	-9.824%	2	625	-26.447%
2026-06-11	146.1700	146.1700	146.1700	146.1700	+9.499%	1	624	-33.673%
2026-06-08	133.4900	133.4900	133.4900	133.4900	+18.133%	1	625	-27.373%
2026-06-04	113.8500	113.8500	113.0000	113.0000	-10.848%	11	625	-14.204%
2026-06-02	129.3900	129.3900	126.7500	126.7500	-2.500%	4	619	-23.511%
2026-06-01	122.0000	130.0000	122.0000	130.0000	+14.236%	25	615	-25.423%
2026-05-28	113.8000	113.8000	113.8000	113.8000	+0.851%	1	600	-14.807%
2026-05-27	120.0000	120.0000	112.8400	112.8400	-5.359%	2	599	-14.082%
2026-05-26	119.2300	119.2300	119.2300	119.2300	-2.931%	20	599	-18.687%
2026-05-18	122.5000	124.2000	122.4500	122.8300	+0.228%	152	599	-21.070%
2026-05-15	118.5500	122.5500	118.3800	122.5500	+2.802%	112	599	-20.889%
2026-05-13	123.6000	123.6000	119.2100	119.2100	-2.995%	2	514	-18.673%
2026-05-05	122.8900	122.8900	122.8900	122.8900	-1.087%	1	515	-21.108%
2026-05-01	124.2400	124.2400	124.2400	124.2400	+0.640%	1	516	-21.966%
2026-04-30	117.4000	126.9700	117.4000	123.4500	+19.924%	18	516	-21.466%
2026-04-27	102.9400	102.9400	102.9400	102.9400	-1.162%	1	508	-5.819%
2026-04-24	104.1500	104.1500	104.1500	104.1500	-4.555%	5	508	-6.913%
2026-04-23	107.6100	109.1200	107.6100	109.1200	+4.241%	2	513	-11.153%
2026-04-22	104.6000	104.6800	104.6000	104.6800	+3.245%	4	512	-7.384%
2026-04-17	100.8800	101.9500	100.8800	101.3900	-2.350%	30	512	-4.379%
2026-04-16	103.8300	103.8300	103.8300	103.8300	-1.227%	1	537	-6.626%
2026-04-15	108.0000	108.0000	105.1200	105.1200	-7.789%	26	537	-7.772%
2026-04-14	114.0000	114.0000	114.0000	114.0000	-5.504%	1	526	-14.956%
2026-04-13	121.7000	122.1000	120.6400	120.6400	-1.559%	21	526	-19.637%
2026-04-10	122.5500	122.5500	122.5500	122.5500	+0.839%	1	507	-20.889%
2026-04-09	125.0000	125.0000	121.5300	121.5300	-19.740%	5	508	-20.225%
2026-03-31	151.4200	151.4200	151.4200	151.4200	-8.557%	1	507	-35.973%
2026-03-30	168.8900	168.8900	165.5900	165.5900	-4.642%	17	506	-41.452%
2026-03-27	174.2900	174.2900	173.6500	173.6500	+8.159%	2	494	-44.169%
2026-03-26	141.9900	160.5500	141.9900	160.5500	+20.262%	4	493	-39.614%
2026-03-25	133.5000	133.5000	133.5000	133.5000	+2.811%	1	495	-27.378%
2026-03-23	129.8500	129.8500	129.8500	129.8500	-4.732%	1	495	-25.337%
2026-03-20	134.4900	136.3000	134.4900	136.3000	+8.020%	3	495	-28.870%
2026-03-18	126.1800	126.1800	126.1800	126.1800	+4.714%	1	492	-23.165%
2026-03-17	120.5000	120.5000	120.5000	120.5000	-1.913%	17	493	-19.544%
2026-03-16	120.2200	122.8500	120.2200	122.8500	+3.758%	19	476	-21.083%
2026-03-12	114.2400	118.4000	114.2400	118.4000	+5.151%	6	457	-18.117%
2026-03-11	112.6000	112.6000	112.6000	112.6000	+1.168%	1	456	-13.899%
2026-03-05	111.3000	111.3000	111.3000	111.3000	+4.654%	1	456	-12.893%
2026-03-04	106.9000	106.9000	106.3500	106.3500	-5.340%	11	457	-8.839%
2026-03-03	116.5800	116.5800	112.3500	112.3500	-5.270%	2	460	-13.707%
2026-02-27	118.3400	118.6000	116.4000	118.6000	+3.490%	5	460	-18.255%
2026-02-25	115.7700	115.7700	114.6000	114.6000	+0.934%	26	473	-15.401%
2026-02-20	113.3500	113.5400	113.3500	113.5400	-4.275%	2	473	-14.612%
2026-02-18	119.0900	119.0900	118.6100	118.6100	-0.034%	2	474	-18.262%
2026-02-17	123.6900	123.6900	118.4000	118.6500	-0.470%	37	474	-18.289%
2026-02-13	118.7200	119.2100	118.7200	119.2100	+3.751%	2	472	-18.673%
2026-02-12	112.4900	115.5100	112.4900	114.9000	+5.365%	103	472	-15.622%
2026-02-11	107.4100	110.3800	107.4100	109.0500	+5.129%	6	397	-11.096%
2026-02-09	105.0500	105.0500	103.7300	103.7300	-6.709%	6	397	-6.536%
2026-02-06	111.1900	111.1900	111.1900	111.1900	+4.847%	3	392	-12.807%
2026-02-05	111.6200	111.6200	106.0500	106.0500	+1.309%	2	392	-8.581%
2026-02-04	106.2500	106.2500	104.6800	104.6800	+4.932%	2	391	-7.384%
2026-02-03	94.7100	99.7600	94.7100	99.7600	+10.439%	4	392	-2.817%
2026-02-02	90.3300	90.3300	90.3300	90.3300	-0.834%	1	394	+7.329%
2026-01-30	89.0000	91.0900	89.0000	91.0900	+5.367%	7	395	+6.433%
2026-01-29	91.6500	93.3000	86.2000	86.4500	-20.724%	59	399	+12.146%
2026-01-28	108.8000	109.0500	108.8000	109.0500	-0.356%	2	418	-11.096%
2026-01-26	109.6000	110.6200	109.4400	109.4400	-3.645%	4	420	-11.413%
2026-01-23	117.2500	117.2500	111.6300	113.5800	-3.130%	16	422	-14.642%
2026-01-22	120.0000	120.0000	117.2500	117.2500	-7.916%	36	424	-17.313%
2026-01-21	133.3000	133.3000	127.3300	127.3300	-3.171%	3	455	-23.859%
2026-01-20	133.0000	133.0000	129.3500	131.5000	+6.478%	6	456	-26.274%
2026-01-16	121.8500	123.5000	121.8500	123.5000	-1.594%	6	455	-21.498%
2026-01-15	123.8000	125.5000	123.8000	125.5000	-1.010%	2	455	-22.749%
2026-01-14	124.7500	127.5000	124.7500	126.7800	+3.824%	20	454	-23.529%
2026-01-13	117.5000	123.0000	117.5000	122.1100	+4.243%	6	441	-20.604%
2026-01-12	114.8500	117.1400	114.8500	117.1400	+2.377%	4	442	-17.236%
2026-01-09	114.9000	114.9000	114.4200	114.4200	-0.166%	3	443	-15.268%
2026-01-07	116.0600	116.0600	113.2500	114.6100	+4.476%	32	440	-15.409%
2026-01-06	113.2600	113.2600	109.7000	109.7000	-0.454%	4	412	-11.623%
2026-01-05	111.6500	112.0000	109.9300	110.2000	-3.638%	56	410	-12.024%
2026-01-02	112.0000	116.2000	110.9600	114.3600	+3.250%	74	410	-15.224%
2025-12-31	109.8000	110.7600	109.8000	110.7600	+2.603%	2	364	-12.468%
2025-12-30	107.8800	108.2000	107.8800	107.9500	-3.470%	4	364	-10.190%
2025-12-29	111.8500	111.8500	111.6500	111.8300	+1.942%	4	363	-13.306%
2025-12-26	108.1200	110.2400	108.1200	109.7000	+1.904%	5	361	-11.623%
2025-12-24	107.6500	107.6500	107.6500	107.6500	-1.555%	1	357	-9.940%
2025-12-23	109.3500	109.3500	109.3500	109.3500	-1.840%	1	357	-11.340%
2025-12-22	110.8300	111.4000	110.8300	111.4000	+1.135%	11	357	-12.971%
2025-12-19	112.1000	112.1000	109.6600	110.1500	-1.228%	5	357	-11.984%
2025-12-18	112.9500	112.9500	110.8500	111.5200	-4.217%	28	358	-13.065%
2025-12-17	114.3000	116.4300	113.9300	116.4300	-0.555%	3	334	-16.731%
2025-12-15	118.6500	118.6500	117.0000	117.0800	-1.943%	29	333	-17.193%
2025-12-12	121.0000	121.1400	119.4000	119.4000	+0.675%	4	309	-18.802%
2025-12-11	121.2000	121.2000	117.1500	118.6000	-0.109%	53	306	-18.255%
2025-12-10	118.0000	118.7300	118.0000	118.7300	+2.002%	3	265	-18.344%
2025-12-09	116.4000	116.4000	116.4000	116.4000	+2.718%	1	266	-16.710%
2025-12-08	113.3200	113.3200	113.3200	113.3200	+0.971%	1	266	-14.446%
2025-12-05	113.3000	113.3000	112.2100	112.2300	-4.077%	5	267	-13.615%
2025-12-04	114.7400	117.0000	114.7400	117.0000	-3.980%	10	270	-17.137%
2025-12-03	123.4900	123.4900	121.8500	121.8500	+0.644%	2	265	-20.435%
2025-12-02	121.6700	121.6700	121.0700	121.0700	-1.888%	4	265	-19.922%
2025-12-01	123.4000	123.4000	123.4000	123.4000	+1.148%	1	267	-21.434%
2025-11-28	123.7500	123.7500	122.0000	122.0000	-3.305%	3	266	-20.533%
2025-11-26	125.5400	126.1700	124.0000	126.1700	-0.127%	24	274	-23.159%
2025-11-25	128.0000	128.0000	126.3300	126.3300	-4.157%	4	274	-23.257%
2025-11-24	137.4600	137.4600	131.8100	131.8100	-5.850%	42	271	-26.447%
2025-11-21	146.2400	146.2500	139.5000	140.0000	-4.469%	4	239	-30.750%
2025-11-20	146.9000	146.9000	146.5500	146.5500	+0.742%	3	236	-33.845%
2025-11-19	145.4700	145.4700	145.4700	145.4700	+3.280%	1	235	-33.354%
2025-11-18	149.0000	149.0000	140.8500	140.8500	-0.880%	28	234	-31.168%
2025-11-17	140.0000	143.0000	140.0000	142.1000	+0.148%	62	214	-31.773%
2025-11-14	143.0600	143.0600	141.8900	141.8900	+2.079%	2	169	-31.672%
2025-11-13	139.0000	139.0000	139.0000	139.0000	+1.069%	1	169	-30.252%
2025-11-12	135.0000	137.5300	135.0000	137.5300	+5.500%	4	168	-29.506%
2025-11-11	130.3600	130.3600	130.3600	130.3600	+3.166%	1	165	-25.629%
2025-11-10	129.1700	129.1700	126.3600	126.3600	-5.905%	2	165	-23.275%
2025-11-07	136.8900	139.8500	134.2900	134.2900	+1.928%	24	165	-27.805%
2025-11-06	131.7500	131.7500	131.7500	131.7500	+5.611%	10	162	-26.414%
2025-11-05	125.7300	125.7300	124.7500	124.7500	-3.683%	32	152	-22.285%
2025-11-04	130.3100	130.5400	129.5200	129.5200	+3.409%	4	178	-25.147%
2025-11-03	121.0000	125.7500	120.0000	125.2500	+2.782%	46	161	-22.595%
2025-10-31	118.0000	123.5000	117.6000	121.8600	+6.131%	104	161	-20.441%
2025-10-30	112.7600	118.2500	109.5900	114.8200	+32.144%	75	83	-15.563%
2025-10-29	86.8900	86.8900	86.8900	86.8900	+2.284%	5	31	+11.578%
2025-10-28	84.2400	85.8300	84.2400	84.9500	+0.771%	7	27	+14.126%
2025-10-27	83.0500	84.3000	82.8000	84.3000	-3.921%	18	5	+15.006%
2025-10-24	89.5000	89.5000	87.7400	87.7400	-0.465%	2	5	+10.497%
2025-10-23	87.2900	88.1500	87.2900	88.1500	-4.496%	3	5	+9.983%
2025-10-22	92.3000	92.3000	92.3000	92.3000	+2.045%	1	5	+5.038%
2025-10-21	90.4500	90.4500	90.4500	90.4500	-5.189%	1	4	+7.186%
2025-10-13	95.4000	95.4000	95.4000	95.4000	-2.930%	1	3	+1.625%
2025-10-10	95.8000	98.2800	95.8000	98.2800	-0.071%	2	3	-1.353%
2025-10-06	98.3500	98.3500	98.3500	98.3500	0.000%	2	2	-1.423%