Dark

META20280121P660
META Jan 21 2028 660.00 Put (META280121P00660000)
option OPRA

EOD

Sep 17, 2026

101.70+0.693%(+0.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	103.3000	103.3000	101.7000	101.7000	+0.693%	5	754	0.000%
2026-09-16	101.7100	101.9800	101.0000	101.0000	-4.699%	12	749	+0.693%
2026-09-15	104.7300	105.9800	104.7300	105.9800	-0.329%	2	755	-4.038%
2026-09-14	110.3500	110.3500	105.9600	106.3300	-4.207%	16	754	-4.354%
2026-09-11	111.0000	111.0000	111.0000	111.0000	-1.202%	1	742	-8.378%
2026-09-10	112.2500	112.4000	112.2000	112.3500	-2.066%	6	741	-9.479%
2026-09-09	116.0000	117.9300	114.7200	114.7200	-19.370%	125	740	-11.349%
2026-09-01	142.2800	142.2800	142.2800	142.2800	-4.670%	1	741	-28.521%
2026-08-27	149.2500	149.2500	149.2500	149.2500	-8.239%	2	740	-31.859%
2026-08-24	162.6500	162.6500	162.6500	162.6500	-1.870%	5	740	-37.473%
2026-08-21	165.7500	165.7500	165.7500	165.7500	+17.138%	1	745	-38.643%
2026-08-07	141.5000	141.5000	141.5000	141.5000	-1.736%	200	705	-28.127%
2026-08-04	145.5000	145.5000	144.0000	144.0000	-16.030%	12	593	-29.375%
2026-07-30	174.5000	174.7200	171.4900	171.4900	+16.541%	8	585	-40.696%
2026-07-29	148.5000	148.5000	147.1500	147.1500	+3.919%	3	581	-30.887%
2026-07-23	141.6000	141.6000	141.6000	141.6000	+16.189%	1	581	-28.178%
2026-07-16	121.8700	121.9500	121.8700	121.8700	-0.717%	17	580	-16.550%
2026-07-15	122.7500	122.7500	122.7500	122.7500	-1.326%	1	589	-17.149%
2026-07-13	124.0000	124.4000	124.0000	124.4000	+2.093%	2	590	-18.248%
2026-07-10	118.0000	121.9800	118.0000	121.8500	-11.446%	138	591	-16.537%
2026-07-06	137.6000	137.6000	137.6000	137.6000	-4.312%	2	660	-26.090%
2026-07-02	143.8000	143.8000	143.8000	143.8000	+12.344%	10	652	-29.277%
2026-07-01	128.0000	128.0000	128.0000	128.0000	-16.351%	2	652	-20.547%
2026-06-12	153.0200	153.0200	153.0200	153.0200	+1.164%	1	652	-33.538%
2026-06-11	152.3000	152.3000	151.2600	151.2600	+15.580%	3	653	-32.765%
2026-06-05	129.3600	130.8700	129.3600	130.8700	-0.773%	9	650	-22.289%
2026-06-01	131.8900	131.8900	131.8900	131.8900	+8.124%	5	657	-22.890%
2026-05-29	121.7900	121.9800	121.7900	121.9800	+4.614%	20	662	-16.626%
2026-05-28	116.6000	116.6000	116.6000	116.6000	-2.263%	2	665	-12.779%
2026-05-27	120.4500	120.8000	118.7500	119.3000	-9.518%	83	665	-14.753%
2026-05-12	131.8500	131.8500	131.8500	131.8500	+2.209%	10	686	-22.867%
2026-05-08	129.0000	129.0000	129.0000	129.0000	+1.415%	1	676	-21.163%
2026-05-06	127.2000	127.2000	127.2000	127.2000	-2.745%	1	676	-20.047%
2026-05-04	130.7900	130.7900	130.7900	130.7900	+0.453%	1	676	-22.242%
2026-05-01	128.6500	130.2000	128.6500	130.2000	+1.244%	3	676	-21.889%
2026-04-30	131.6500	131.6500	128.6000	128.6000	+18.123%	6	676	-20.918%
2026-04-29	109.8500	109.8500	108.8700	108.8700	+0.993%	7	672	-6.586%
2026-04-24	107.8000	107.8000	107.8000	107.8000	-1.417%	140	677	-5.659%
2026-04-22	109.3500	109.3500	109.3500	109.3500	-0.879%	1	537	-6.996%
2026-04-21	110.3200	110.3200	110.3200	110.3200	+5.117%	1	539	-7.814%
2026-04-17	104.9500	104.9500	104.9500	104.9500	-4.461%	1	539	-3.097%
2026-04-16	110.1000	110.1000	109.8500	109.8500	-0.372%	3	538	-7.419%
2026-04-15	113.1500	113.1500	110.2600	110.2600	-2.726%	22	535	-7.763%
2026-04-14	117.3000	117.3000	113.3500	113.3500	-9.940%	42	477	-10.278%
2026-04-13	125.8600	125.8600	125.8600	125.8600	-3.185%	1	508	-19.196%
2026-04-09	130.0000	130.0000	130.0000	130.0000	-2.108%	1	507	-21.769%
2026-04-08	137.3700	142.0000	129.5000	132.8000	-13.316%	22	508	-23.419%
2026-04-02	153.2000	153.2000	153.2000	153.2000	-11.409%	1	509	-33.616%
2026-03-30	175.6500	175.6500	172.9300	172.9300	-4.806%	16	509	-41.190%
2026-03-27	176.9000	181.6600	176.9000	181.6600	+15.179%	3	497	-44.016%
2026-03-26	157.7000	157.7200	157.7000	157.7200	+12.689%	4	500	-35.519%
2026-03-25	139.9600	139.9600	139.9600	139.9600	+3.003%	1	496	-27.336%
2026-03-23	135.8800	135.8800	135.8800	135.8800	-4.276%	2	497	-25.155%
2026-03-20	141.2500	142.2000	141.2500	141.9500	+10.751%	3	495	-28.355%
2026-03-16	128.1700	128.1700	128.1700	128.1700	-5.723%	1	492	-20.652%
2026-03-13	135.9500	135.9500	135.9500	135.9500	+13.813%	1	493	-25.193%
2026-02-25	120.2000	120.8000	119.4000	119.4500	-4.287%	20	477	-14.860%
2026-02-24	125.0000	125.0500	124.8000	124.8000	+5.423%	34	477	-18.510%
2026-02-23	118.3800	118.3800	118.3800	118.3800	-4.648%	2	445	-14.090%
2026-02-18	124.1500	124.1500	124.1500	124.1500	0.000%	2	446	-18.083%
2026-02-17	128.1000	128.1000	124.1500	124.1500	+0.919%	11	448	-18.083%
2026-02-13	123.8700	123.8700	123.0200	123.0200	+3.317%	7	448	-17.331%
2026-02-12	115.5000	122.6000	115.5000	119.0700	+2.735%	5	448	-14.588%
2026-02-06	115.0000	118.3500	115.0000	115.9000	+4.839%	3	448	-12.252%
2026-02-04	106.9000	110.5500	106.8000	110.5500	+5.688%	6	448	-8.005%
2026-02-03	98.1000	104.6000	98.1000	104.6000	+10.372%	4	451	-2.772%
2026-02-02	94.8000	94.8000	94.7700	94.7700	-0.232%	9	449	+7.312%
2026-01-30	93.9500	94.9900	93.9500	94.9900	+4.499%	37	442	+7.064%
2026-01-29	95.3800	97.1300	90.7000	90.9000	-21.149%	11	448	+11.881%
2026-01-26	115.3500	116.0500	114.8000	115.2800	-2.536%	21	456	-11.780%
2026-01-23	118.2800	118.2800	118.2800	118.2800	-4.996%	1	454	-14.018%
2026-01-22	125.1400	125.1500	123.8000	124.5000	-6.412%	149	434	-18.313%
2026-01-14	133.0300	133.0300	133.0300	133.0300	+4.296%	1	517	-23.551%
2026-01-13	128.7200	128.7200	127.5300	127.5500	+6.987%	21	516	-20.267%
2026-01-12	117.9400	119.2200	117.9400	119.2200	-1.471%	3	523	-14.696%
2026-01-07	121.0000	121.0000	121.0000	121.0000	+2.179%	1	524	-15.950%
2026-01-06	118.4200	118.4200	118.4200	118.4200	+2.974%	1	524	-14.119%
2026-01-05	118.0000	118.0000	115.0000	115.0000	-0.990%	7	490	-11.565%
2025-12-31	116.0700	116.4500	116.0700	116.1500	-0.726%	102	490	-12.441%
2025-12-29	117.0000	117.0000	117.0000	117.0000	+1.299%	1	490	-13.077%
2025-12-26	114.5100	115.5000	113.8000	115.5000	+1.165%	42	490	-11.948%
2025-12-24	114.1700	114.1700	114.1700	114.1700	+0.018%	2	471	-10.922%
2025-12-23	117.0500	117.0500	114.1500	114.1500	-2.101%	15	471	-10.907%
2025-12-22	115.8300	118.2100	115.8300	116.6000	+1.075%	15	465	-12.779%
2025-12-19	114.6500	115.3600	114.6500	115.3600	-0.979%	3	456	-11.841%
2025-12-18	118.3500	118.3500	115.4000	116.5000	-4.320%	6	454	-12.704%
2025-12-16	121.5300	121.7600	121.5300	121.7600	-0.033%	2	456	-16.475%
2025-12-15	121.7500	121.8000	121.7500	121.8000	-2.560%	2	455	-16.502%
2025-12-12	124.3800	125.0600	124.3800	125.0000	+0.402%	4	455	-18.640%
2025-12-10	122.7000	125.7700	122.7000	124.5000	+2.765%	69	455	-18.313%
2025-12-09	121.1500	121.1500	121.1500	121.1500	+1.798%	33	389	-16.054%
2025-12-08	118.4300	119.0100	118.4300	119.0100	+1.596%	13	361	-14.545%
2025-12-05	120.5100	120.5100	117.1400	117.1400	-3.763%	8	358	-13.181%
2025-12-04	119.7600	121.7200	119.6500	121.7200	-3.931%	27	361	-16.448%
2025-12-03	126.4000	126.7000	126.4000	126.7000	+0.237%	7	358	-19.732%
2025-12-02	126.4000	126.4000	126.4000	126.4000	-2.769%	4	352	-19.541%
2025-12-01	130.0000	130.0000	130.0000	130.0000	-1.201%	1	352	-21.769%
2025-11-26	130.0000	131.5800	130.0000	131.5800	-1.806%	31	365	-22.709%
2025-11-25	134.0000	134.0000	134.0000	134.0000	-3.521%	1	365	-24.104%
2025-11-24	143.4400	143.4400	138.8900	138.8900	-4.576%	2	364	-26.777%
2025-11-21	145.5500	145.5500	145.5500	145.5500	-2.616%	10	365	-30.127%
2025-11-20	149.4600	149.4600	149.4600	149.4600	-3.017%	1	355	-31.955%
2025-11-19	154.1100	154.1100	154.1100	154.1100	+3.464%	1	354	-34.008%
2025-11-18	154.4000	154.4000	148.9500	148.9500	+0.676%	31	354	-31.722%
2025-11-17	148.0000	148.0000	147.9500	147.9500	+2.857%	2	324	-31.261%
2025-11-14	143.8400	143.8400	143.8400	143.8400	+1.189%	1	323	-29.296%
2025-11-12	143.8000	143.8000	142.1500	142.1500	+6.719%	13	322	-28.456%
2025-11-10	132.1000	133.2000	132.1000	133.2000	-7.074%	21	317	-23.649%
2025-11-07	143.3400	143.3400	143.3400	143.3400	+7.896%	1	317	-29.050%
2025-11-05	132.8500	132.8500	132.8500	132.8500	-2.244%	3	317	-23.447%
2025-11-04	134.3300	135.9000	134.2200	135.9000	+4.058%	5	314	-25.166%
2025-11-03	128.5600	130.6000	128.5600	130.6000	+3.005%	13	322	-22.129%
2025-10-31	117.3000	126.7900	117.3000	126.7900	+7.267%	26	322	-19.789%
2025-10-30	119.4600	123.6500	114.8000	118.2000	+28.534%	87	304	-13.959%
2025-10-29	90.8000	91.9600	90.8000	91.9600	+2.864%	2	235	+10.592%
2025-10-28	88.6000	89.4000	88.6000	89.4000	+3.365%	3	233	+13.758%
2025-10-27	86.4900	86.4900	86.4900	86.4900	-7.989%	1	231	+17.586%
2025-10-20	98.1000	98.1000	94.0000	94.0000	-6.931%	4	231	+8.191%
2025-10-17	101.0000	101.0000	101.0000	101.0000	-2.697%	1	230	+0.693%
2025-10-16	98.2700	103.8000	98.2700	103.8000	+1.865%	4	231	-2.023%
2025-10-14	101.9000	101.9000	101.9000	101.9000	+9.818%	1	233	-0.196%
2025-10-10	92.1000	92.7900	92.1000	92.7900	+0.673%	2	232	+9.602%
2025-10-09	97.4400	97.4400	92.1700	92.1700	-7.460%	4	233	+10.340%
2025-10-06	105.0000	105.0000	98.6000	99.6000	+1.633%	22	233	+2.108%
2025-10-03	95.5000	98.0000	95.5000	98.0000	+3.376%	13	212	+3.776%
2025-10-02	93.8000	94.8000	93.8000	94.8000	-0.733%	2	211	+7.278%
2025-10-01	96.0000	96.8000	95.2600	95.5000	+5.408%	34	211	+6.492%
2025-09-30	90.6000	90.6000	90.6000	90.6000	+3.366%	1	182	+12.252%
2025-09-26	89.6600	89.6600	87.6500	87.6500	+1.412%	13	181	+16.030%
2025-09-25	86.4300	86.4300	86.4300	86.4300	+3.658%	1	169	+17.667%
2025-09-24	85.0000	85.0000	83.3800	83.3800	-2.320%	12	168	+21.972%
2025-09-23	82.4000	85.3600	81.3700	85.3600	+4.608%	23	157	+19.142%
2025-09-22	77.0000	81.6000	77.0000	81.6000	+1.619%	35	136	+24.632%
2025-09-19	77.1000	80.3000	77.1000	80.3000	+4.177%	49	109	+26.650%
2025-09-18	77.1500	77.4000	75.8500	77.0800	-1.746%	41	65	+31.941%
2025-09-17	80.1500	81.1600	78.3100	78.4500	-0.318%	30	71	+29.637%
2025-09-16	80.8000	81.2000	78.5600	78.7000	-3.115%	55	56	+29.225%
2025-09-15	80.7000	81.5000	80.7000	81.2300	0.000%	21	20	+25.200%