Dark

META20280121P670
META Jan 21 2028 670.00 Put (META280121P00670000)
option OPRA

EOD

Sep 17, 2026

106.95-1.474%(-1.60)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	110.0000	110.0000	106.7500	106.9500	-1.474%	8	369	0.000%
2026-09-16	107.0200	108.5500	107.0200	108.5500	-3.597%	4	365	-1.474%
2026-09-15	110.9500	112.6000	110.9500	112.6000	-8.492%	3	365	-5.018%
2026-09-10	122.9700	123.0500	122.9700	123.0500	+3.473%	4	364	-13.084%
2026-09-09	123.2000	123.8100	118.9200	118.9200	-10.620%	69	364	-10.066%
2026-09-08	131.5000	133.3000	131.5000	133.0500	-7.540%	8	401	-19.617%
2026-09-02	143.8500	143.9000	143.8500	143.9000	-7.215%	2	402	-25.678%
2026-08-26	152.4500	155.0900	152.4000	155.0900	-1.854%	4	402	-31.040%
2026-08-25	159.7800	159.9100	157.7000	158.0200	-7.591%	42	403	-32.319%
2026-08-20	171.0000	171.0000	171.0000	171.0000	+11.619%	1	409	-37.456%
2026-08-06	153.2000	153.2000	153.2000	153.2000	+2.715%	2	409	-30.189%
2026-08-04	150.2400	150.3600	149.1500	149.1500	+0.845%	18	407	-28.294%
2026-08-03	147.3500	147.9000	147.2300	147.9000	-12.656%	8	407	-27.688%
2026-07-31	169.3300	169.3300	169.3300	169.3300	-4.333%	8	413	-36.839%
2026-07-30	177.0000	177.0000	177.0000	177.0000	+15.686%	10	413	-39.576%
2026-07-29	153.0000	153.0000	153.0000	153.0000	+1.459%	2	413	-30.098%
2026-07-28	150.8000	150.8000	150.8000	150.8000	+17.978%	1	413	-29.078%
2026-07-10	124.7000	128.0000	124.5000	127.8200	-22.519%	127	413	-16.328%
2026-06-30	164.9700	164.9700	164.9700	164.9700	+2.180%	10	325	-35.170%
2026-06-24	162.0000	162.0000	161.4500	161.4500	+12.446%	4	335	-33.757%
2026-06-16	143.5800	143.5800	143.5800	143.5800	-1.218%	2	336	-25.512%
2026-06-15	145.3500	145.3500	145.3500	145.3500	-10.817%	2	336	-26.419%
2026-06-11	162.9800	162.9800	162.9800	162.9800	+9.714%	1	334	-34.378%
2026-06-05	148.5500	148.5500	148.5500	148.5500	+6.487%	1	334	-28.004%
2026-06-02	139.0000	139.5000	138.7500	139.5000	+4.361%	4	333	-23.333%
2026-05-06	131.0000	134.2000	131.0000	133.6700	-2.431%	36	329	-19.990%
2026-05-05	137.0000	137.0000	137.0000	137.0000	+1.444%	2	328	-21.934%
2026-04-30	135.0500	135.0500	135.0500	135.0500	+19.885%	1	326	-20.807%
2026-04-29	113.7700	113.7700	112.6500	112.6500	-2.214%	30	326	-5.060%
2026-04-20	114.9700	115.2000	114.9700	115.2000	+3.458%	2	351	-7.161%
2026-04-17	111.3600	111.3600	111.3500	111.3500	-5.129%	10	351	-3.952%
2026-04-16	117.3700	117.3700	117.3700	117.3700	+1.928%	1	348	-8.878%
2026-04-15	115.8000	115.8000	115.0500	115.1500	-11.382%	104	347	-7.121%
2026-04-13	129.9400	129.9400	129.9400	129.9400	-28.222%	1	278	-17.693%
2026-03-30	180.4600	181.0300	180.4600	181.0300	-3.707%	21	279	-40.921%
2026-03-27	179.3100	188.0000	179.3100	188.0000	+21.557%	6	289	-43.112%
2026-03-26	154.8500	155.0200	154.6600	154.6600	+8.510%	10	287	-30.848%
2026-03-23	142.5500	142.5500	142.5300	142.5300	-3.858%	4	291	-24.963%
2026-03-20	147.2500	148.2500	147.2500	148.2500	+12.353%	2	288	-27.858%
2026-03-17	132.3600	132.3600	131.9500	131.9500	-0.565%	3	288	-18.947%
2026-03-16	132.7000	132.7000	132.7000	132.7000	-1.572%	2	288	-19.405%
2026-03-13	134.8200	134.8200	134.8200	134.8200	+11.302%	2	288	-20.672%
2026-03-05	121.1300	121.1300	121.1300	121.1300	+2.984%	1	289	-11.706%
2026-03-04	116.0000	117.6200	116.0000	117.6200	-4.281%	2	289	-9.072%
2026-03-03	122.8800	122.8800	122.8800	122.8800	-1.814%	1	290	-12.964%
2026-03-02	125.1500	125.1500	125.1500	125.1500	-1.635%	1	291	-14.543%
2026-02-27	127.2300	127.2300	127.2300	127.2300	+4.587%	1	290	-15.940%
2026-02-26	121.6500	121.6500	121.6500	121.6500	-1.538%	5	291	-12.084%
2026-02-20	123.5500	123.5500	123.5500	123.5500	-4.521%	1	296	-13.436%
2026-02-17	129.4500	129.4500	129.3500	129.4000	+10.128%	6	296	-17.349%
2026-02-10	117.5000	117.5000	117.5000	117.5000	-4.042%	1	293	-8.979%
2026-02-05	116.4600	122.4500	116.4600	122.4500	+5.734%	2	293	-12.658%
2026-02-04	115.8100	115.8100	115.8100	115.8100	+10.823%	9	293	-7.650%
2026-02-03	101.6000	105.5000	101.6000	104.5000	+2.834%	7	293	+2.344%
2026-02-02	101.6200	101.6200	101.6200	101.6200	+2.646%	1	294	+5.245%
2026-01-30	99.0000	99.0000	99.0000	99.0000	+3.861%	2	295	+8.030%
2026-01-29	100.9500	101.0000	95.3200	95.3200	-20.778%	49	297	+12.201%
2026-01-27	121.5400	122.0900	120.3200	120.3200	-0.767%	108	329	-11.112%
2026-01-26	123.3100	123.3100	121.2500	121.2500	-1.917%	68	251	-11.794%
2026-01-23	123.6200	123.6200	123.6200	123.6200	-7.581%	1	187	-13.485%
2026-01-13	133.7600	133.7600	133.7600	133.7600	+7.490%	1	187	-20.043%
2026-01-12	124.4400	124.4400	124.4400	124.4400	-1.551%	1	188	-14.055%
2026-01-07	126.4000	126.4000	126.4000	126.4000	+4.766%	1	189	-15.388%
2026-01-05	120.2000	120.6500	120.0000	120.6500	+0.075%	13	182	-11.355%
2025-12-31	120.1400	120.5600	120.1400	120.5600	+2.092%	2	182	-11.289%
2025-12-30	118.0900	118.0900	118.0900	118.0900	+0.076%	1	182	-9.433%
2025-12-24	118.0000	118.0000	118.0000	118.0000	-0.840%	1	180	-9.364%
2025-12-23	120.4900	120.5100	119.0000	119.0000	-2.259%	4	180	-10.126%
2025-12-22	121.7500	121.7500	121.7500	121.7500	+0.828%	1	178	-12.156%
2025-12-19	121.9000	121.9000	118.4300	120.7500	-1.122%	34	177	-11.429%
2025-12-18	121.0000	122.1200	120.8500	122.1200	-3.195%	5	158	-12.422%
2025-12-16	126.1500	126.1500	126.1500	126.1500	+1.775%	5	157	-15.220%
2025-12-08	123.0900	124.5300	123.0900	123.9500	+0.650%	13	162	-13.715%
2025-12-05	124.0000	124.0000	123.1500	123.1500	-3.161%	33	158	-13.155%
2025-12-04	126.1400	127.4200	124.7700	127.1700	-19.969%	49	167	-15.900%
2025-11-20	155.6300	159.1000	155.6300	158.9000	-0.395%	3	124	-32.694%
2025-11-19	160.2500	161.5400	159.5300	159.5300	+2.165%	22	125	-32.959%
2025-11-18	159.0000	159.0000	156.1500	156.1500	+1.003%	5	104	-31.508%
2025-11-17	154.1000	154.6000	153.9000	154.6000	+3.494%	10	103	-30.821%
2025-11-14	152.6000	152.6000	149.3800	149.3800	-0.744%	3	102	-28.404%
2025-11-13	150.5000	150.5000	150.5000	150.5000	+2.207%	3	100	-28.937%
2025-11-12	147.2500	147.2500	147.2500	147.2500	+1.974%	15	103	-27.368%
2025-11-07	144.4000	144.4000	144.4000	144.4000	+1.662%	1	88	-25.935%
2025-11-06	143.5000	143.5000	142.0400	142.0400	+0.738%	4	87	-24.704%
2025-11-05	141.0000	141.0000	141.0000	141.0000	+2.063%	1	91	-24.149%
2025-11-04	138.0000	138.1500	138.0000	138.1500	+2.167%	2	90	-22.584%
2025-11-03	131.0000	135.2200	131.0000	135.2200	+5.649%	4	86	-20.907%
2025-10-31	119.4500	128.5000	119.4500	127.9900	+2.902%	22	86	-16.439%
2025-10-30	125.6500	128.3000	121.0000	124.3800	+20.477%	73	67	-14.014%
2025-10-16	103.3000	103.3000	103.2400	103.2400	-1.206%	2	14	+3.594%
2025-10-13	103.0000	104.5000	103.0000	104.5000	-0.476%	3	14	+2.344%
2025-10-10	105.0000	105.0000	105.0000	105.0000	+7.604%	2	13	+1.857%
2025-10-09	98.0000	98.0000	97.5800	97.5800	-3.242%	4	11	+9.602%
2025-10-08	100.8500	100.8500	100.8500	100.8500	-7.222%	1	10	+6.049%
2025-10-06	108.7000	108.7000	108.7000	108.7000	+8.375%	1	9	-1.610%
2025-10-03	100.3000	100.3000	100.3000	100.3000	+1.313%	2	10	+6.630%
2025-10-01	101.0000	101.0000	99.0000	99.0000	+11.211%	7	8	+8.030%
2025-09-24	89.0200	89.0200	89.0200	89.0200	-0.314%	1	5	+20.142%
2025-09-23	89.3000	89.3000	89.3000	89.3000	+6.360%	1	6	+19.765%
2025-09-22	83.8000	83.9600	83.6500	83.9600	+5.279%	6	5	+27.382%
2025-09-18	79.7500	79.7500	79.7500	79.7500	0.000%	2	2	+34.107%