Dark

META20280121P680
META Jan 21 2028 680.00 Put (META280121P00680000)
option OPRA

EOD

Jul 17, 2026

142.00+9.653%(+12.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	144.0000	144.0000	142.0000	142.0000	+9.653%	2	514	0.000%
2026-07-15	134.3000	134.3000	129.5000	129.5000	-3.696%	3	513	+9.653%
2026-07-14	134.4700	134.4700	134.4700	134.4700	-0.356%	2	514	+5.600%
2026-07-13	134.9500	134.9500	134.9500	134.9500	+1.466%	4	514	+5.224%
2026-07-10	131.1000	133.0000	131.1000	133.0000	-10.947%	3	517	+6.767%
2026-07-08	149.3500	149.3500	149.3500	149.3500	+3.968%	7	520	-4.921%
2026-07-07	142.9500	143.6500	142.9500	143.6500	+3.049%	15	520	-1.149%
2026-07-01	139.4000	139.4000	139.4000	139.4000	-15.719%	5	533	+1.865%
2026-06-30	165.4000	165.4000	165.4000	165.4000	+1.504%	10	533	-14.148%
2026-06-29	162.9500	162.9500	162.9500	162.9500	-2.056%	10	533	-12.857%
2026-06-11	166.3700	166.3700	166.3700	166.3700	+10.435%	2	523	-14.648%
2026-06-02	153.0000	153.0000	150.6500	150.6500	+1.414%	2	525	-5.742%
2026-06-01	143.3500	148.5500	143.1100	148.5500	+3.809%	102	527	-4.409%
2026-05-11	143.2500	143.2500	143.1000	143.1000	+5.221%	2	428	-0.769%
2026-05-07	136.0000	136.0000	136.0000	136.0000	-5.061%	10	427	+4.412%
2026-05-05	143.4000	143.5500	143.2500	143.2500	+3.058%	6	428	-0.873%
2026-04-30	145.5500	145.5500	139.0000	139.0000	+16.221%	18	428	+2.158%
2026-04-29	119.4000	119.9000	119.1600	119.6000	-0.673%	19	430	+18.729%
2026-04-27	120.4100	120.4100	120.4100	120.4100	-3.595%	1	422	+17.930%
2026-04-23	124.9000	124.9000	124.9000	124.9000	+3.531%	75	422	+13.691%
2026-04-20	120.6400	120.6400	120.6400	120.6400	+3.875%	1	397	+17.706%
2026-04-17	115.9000	116.1400	115.9000	116.1400	-2.280%	2	398	+22.266%
2026-04-16	119.1500	119.8500	118.8500	118.8500	-5.690%	82	397	+19.478%
2026-04-14	127.4500	127.4500	126.0200	126.0200	-8.846%	3	359	+12.681%
2026-04-10	138.2500	138.2500	138.2500	138.2500	-1.524%	1	359	+2.712%
2026-04-08	154.3000	154.3000	140.3900	140.3900	-21.993%	4	359	+1.147%
2026-03-26	179.9700	179.9700	179.9700	179.9700	+16.750%	5	361	-21.098%
2026-03-20	153.5000	154.1500	153.5000	154.1500	+4.155%	2	366	-7.882%
2026-03-19	148.0000	148.0000	148.0000	148.0000	+5.639%	6	367	-4.054%
2026-03-18	140.1000	140.1000	140.1000	140.1000	+3.778%	1	373	+1.356%
2026-03-17	135.0000	135.0000	135.0000	135.0000	+6.593%	6	372	+5.185%
2026-03-11	126.6500	126.6500	126.6500	126.6500	-7.100%	1	372	+12.120%
2026-03-09	137.9600	137.9600	136.3300	136.3300	+12.483%	2	371	+4.159%
2026-03-04	123.7000	123.7000	121.2000	121.2000	-6.626%	6	373	+17.162%
2026-03-03	129.6500	130.0500	129.6500	129.8000	-4.818%	6	377	+9.399%
2026-02-27	136.3200	136.3700	136.3200	136.3700	+7.547%	10	371	+4.128%
2026-02-26	126.8000	126.8000	126.8000	126.8000	-1.308%	5	376	+11.987%
2026-02-20	128.2100	128.4800	128.2000	128.4800	-6.546%	3	381	+10.523%
2026-02-17	137.4800	137.4800	137.4800	137.4800	+5.019%	1	382	+3.288%
2026-02-12	130.9100	130.9100	130.9100	130.9100	+8.639%	13	382	+8.471%
2026-02-10	122.5900	122.7000	120.5000	120.5000	-0.331%	3	382	+17.842%
2026-02-09	126.7000	126.7000	119.7700	120.9000	-4.728%	6	382	+17.452%
2026-02-06	126.5000	126.9000	126.5000	126.9000	-0.330%	2	380	+11.899%
2026-02-05	127.3200	127.3200	127.3200	127.3200	+6.295%	1	380	+11.530%
2026-02-04	117.2500	119.7800	117.2500	119.7800	+4.785%	2	379	+18.551%
2026-02-03	108.3200	114.3100	108.3200	114.3100	+10.327%	9	377	+24.224%
2026-02-02	106.7500	106.7500	103.6100	103.6100	+0.058%	2	377	+37.052%
2026-01-30	101.2600	103.5500	101.2400	103.5500	+3.664%	6	379	+37.132%
2026-01-29	104.7600	105.8000	99.5700	99.8900	-19.831%	31	385	+42.156%
2026-01-28	123.9500	124.6000	123.9500	124.6000	-1.619%	2	406	+13.965%
2026-01-27	126.8400	126.8400	126.6500	126.6500	+1.361%	2	406	+12.120%
2026-01-26	125.8000	125.8500	124.9400	124.9500	-2.566%	11	407	+13.645%
2026-01-23	132.3800	132.3800	128.2400	128.2400	-4.177%	4	405	+10.730%
2026-01-22	134.5000	134.5000	133.2100	133.8300	-3.372%	87	404	+6.105%
2026-01-16	138.8500	138.8500	138.4000	138.5000	+2.966%	4	404	+2.527%
2026-01-13	134.5100	134.5100	134.5100	134.5100	+4.881%	1	404	+5.568%
2026-01-09	128.8500	128.8800	128.2500	128.2500	-3.353%	22	404	+10.721%
2026-01-08	134.9900	135.5600	132.7000	132.7000	+1.414%	9	395	+7.008%
2026-01-07	131.7400	131.9500	130.5700	130.8500	+0.654%	54	394	+8.521%
2026-01-02	130.0000	130.0000	130.0000	130.0000	+3.900%	1	395	+9.231%
2025-12-31	125.3500	125.3500	124.9500	125.1200	+0.256%	6	388	+13.491%
2025-12-26	124.8000	124.8000	124.8000	124.8000	+0.233%	4	388	+13.782%
2025-12-23	126.4900	126.4900	124.5100	124.5100	-2.038%	6	388	+14.047%
2025-12-22	125.5500	127.1000	125.5500	127.1000	-0.431%	6	387	+11.723%
2025-12-18	126.2000	127.6500	126.2000	127.6500	-5.779%	19	381	+11.242%
2025-12-10	135.7800	137.4200	135.0600	135.4800	+2.629%	215	381	+4.813%
2025-12-09	134.3500	134.3500	132.0100	132.0100	+3.391%	3	290	+7.568%
2025-12-05	129.2800	129.2800	127.6800	127.6800	-1.443%	3	287	+11.216%
2025-12-04	129.8400	129.8400	129.5500	129.5500	-7.305%	3	286	+9.610%
2025-12-02	139.7600	139.7600	139.7600	139.7600	-16.010%	1	285	+1.603%
2025-11-20	156.0000	166.5000	156.0000	166.4000	-0.929%	6	285	-14.663%
2025-11-19	168.5800	168.5800	167.9600	167.9600	+6.102%	81	286	-15.456%
2025-11-18	165.0000	165.9700	158.3000	158.3000	-1.062%	5	207	-10.297%
2025-11-17	160.2000	160.2000	160.0000	160.0000	+2.980%	4	206	-11.250%
2025-11-14	155.3700	155.3700	155.3700	155.3700	+0.303%	1	206	-8.605%
2025-11-12	155.5500	155.5500	153.9900	154.9000	+5.590%	51	206	-8.328%
2025-11-11	148.2700	148.9000	146.7000	146.7000	-5.683%	46	178	-3.204%
2025-11-07	155.5300	155.5400	155.5300	155.5400	+5.415%	14	133	-8.705%
2025-11-06	151.0200	151.0200	147.5500	147.5500	+3.031%	17	144	-3.761%
2025-11-05	143.2100	143.2100	143.2100	143.2100	-2.312%	1	130	-0.845%
2025-11-04	145.7200	146.6000	145.7200	146.6000	+5.067%	10	130	-3.138%
2025-11-03	139.5300	139.5300	139.5300	139.5300	+2.108%	1	122	+1.770%
2025-10-31	134.5700	136.7000	134.5700	136.6500	+5.906%	17	122	+3.915%
2025-10-30	130.0000	130.5000	126.2700	129.0300	+28.580%	40	107	+10.052%
2025-10-29	96.0000	100.3500	96.0000	100.3500	+0.350%	4	85	+41.505%
2025-10-24	100.0000	100.0000	100.0000	100.0000	-5.078%	1	82	+42.000%
2025-10-22	102.7900	105.3500	102.7900	105.3500	+1.503%	3	83	+34.789%
2025-10-20	103.7900	103.7900	103.7900	103.7900	-6.072%	2	80	+36.815%
2025-10-17	114.3800	114.3800	110.3900	110.5000	-2.299%	3	82	+28.507%
2025-10-16	112.7400	113.1000	112.7400	113.1000	+3.761%	3	84	+25.553%
2025-10-15	108.9900	109.0000	108.9900	109.0000	-2.765%	2	81	+30.275%
2025-10-10	105.3000	112.1000	105.3000	112.1000	+10.826%	4	80	+26.673%
2025-10-09	102.3700	102.8000	101.1500	101.1500	-4.710%	16	76	+40.386%
2025-10-08	106.1500	106.1500	106.1500	106.1500	-1.531%	1	65	+33.773%
2025-10-06	114.2000	115.0000	107.8000	107.8000	+1.977%	4	64	+31.725%
2025-10-03	105.7100	105.7100	105.7100	105.7100	+3.293%	2	60	+34.330%
2025-10-02	102.3400	102.3400	102.3400	102.3400	-1.216%	2	62	+38.753%
2025-10-01	103.6000	103.6000	103.6000	103.6000	+4.541%	1	61	+37.066%
2025-09-30	99.9000	99.9000	98.9500	99.1000	+3.987%	4	61	+43.290%
2025-09-29	93.7700	95.3000	93.7700	95.3000	-0.832%	11	58	+49.003%
2025-09-26	94.3500	96.9000	93.6200	96.1000	+2.814%	42	64	+47.763%
2025-09-23	89.1800	93.4700	89.1800	93.4700	+8.497%	2	24	+51.920%
2025-09-19	86.1500	86.1500	86.1500	86.1500	+2.255%	3	24	+64.829%
2025-09-18	83.5000	85.1000	83.5000	84.2500	-2.714%	17	21	+68.546%
2025-09-17	89.1600	89.1600	86.6000	86.6000	-1.164%	3	6	+63.972%
2025-09-16	88.1000	88.1000	87.6200	87.6200	0.000%	3	3	+62.063%