Dark

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

EOD

Sep 17, 2026

114.85+2.134%(+2.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	113.9000	114.8500	113.9000	114.8500	+2.134%	2	525	0.000%
2026-09-16	112.4500	112.4500	112.4500	112.4500	-3.609%	2	523	+2.134%
2026-09-15	116.2600	117.0700	116.2600	116.6600	-4.377%	22	523	-1.552%
2026-09-14	122.0000	122.0000	122.0000	122.0000	-1.175%	3	517	-5.861%
2026-09-10	123.6000	123.6000	123.4500	123.4500	-11.251%	4	517	-6.966%
2026-09-08	139.4000	139.4000	138.8000	139.1000	-0.749%	14	513	-17.434%
2026-09-03	140.1500	140.1500	140.1500	140.1500	-14.673%	1	513	-18.052%
2026-08-26	164.2500	164.2500	164.2500	164.2500	+4.986%	10	513	-30.076%
2026-08-12	156.6500	156.6500	156.4500	156.4500	+5.574%	2	513	-26.590%
2026-08-11	148.1900	148.1900	148.1900	148.1900	-5.821%	1	513	-22.498%
2026-08-06	157.3500	157.3500	157.3500	157.3500	+3.099%	20	513	-27.010%
2026-08-03	152.6000	152.6200	152.6000	152.6200	-17.831%	3	513	-24.748%
2026-07-30	185.7400	185.7400	185.7400	185.7400	+16.088%	3	516	-38.166%
2026-07-29	160.0000	160.0000	160.0000	160.0000	+12.676%	2	516	-28.219%
2026-07-17	144.0000	144.0000	142.0000	142.0000	+9.653%	2	514	-19.120%
2026-07-15	134.3000	134.3000	129.5000	129.5000	-3.696%	3	513	-11.313%
2026-07-14	134.4700	134.4700	134.4700	134.4700	-0.356%	2	514	-14.591%
2026-07-13	134.9500	134.9500	134.9500	134.9500	+1.466%	4	514	-14.894%
2026-07-10	131.1000	133.0000	131.1000	133.0000	-10.947%	3	517	-13.647%
2026-07-08	149.3500	149.3500	149.3500	149.3500	+3.968%	7	520	-23.100%
2026-07-07	142.9500	143.6500	142.9500	143.6500	+3.049%	15	520	-20.049%
2026-07-01	139.4000	139.4000	139.4000	139.4000	-15.719%	5	533	-17.611%
2026-06-30	165.4000	165.4000	165.4000	165.4000	+1.504%	10	533	-30.562%
2026-06-29	162.9500	162.9500	162.9500	162.9500	-2.056%	10	533	-29.518%
2026-06-11	166.3700	166.3700	166.3700	166.3700	+10.435%	2	523	-30.967%
2026-06-02	153.0000	153.0000	150.6500	150.6500	+1.414%	2	525	-23.764%
2026-06-01	143.3500	148.5500	143.1100	148.5500	+3.809%	102	527	-22.686%
2026-05-11	143.2500	143.2500	143.1000	143.1000	+5.221%	2	428	-19.741%
2026-05-07	136.0000	136.0000	136.0000	136.0000	-5.061%	10	427	-15.551%
2026-05-05	143.4000	143.5500	143.2500	143.2500	+3.058%	6	428	-19.825%
2026-04-30	145.5500	145.5500	139.0000	139.0000	+16.221%	18	428	-17.374%
2026-04-29	119.4000	119.9000	119.1600	119.6000	-0.673%	19	430	-3.972%
2026-04-27	120.4100	120.4100	120.4100	120.4100	-3.595%	1	422	-4.618%
2026-04-23	124.9000	124.9000	124.9000	124.9000	+3.531%	75	422	-8.046%
2026-04-20	120.6400	120.6400	120.6400	120.6400	+3.875%	1	397	-4.799%
2026-04-17	115.9000	116.1400	115.9000	116.1400	-2.280%	2	398	-1.111%
2026-04-16	119.1500	119.8500	118.8500	118.8500	-5.690%	82	397	-3.366%
2026-04-14	127.4500	127.4500	126.0200	126.0200	-8.846%	3	359	-8.864%
2026-04-10	138.2500	138.2500	138.2500	138.2500	-1.524%	1	359	-16.926%
2026-04-08	154.3000	154.3000	140.3900	140.3900	-21.993%	4	359	-18.192%
2026-03-26	179.9700	179.9700	179.9700	179.9700	+16.750%	5	361	-36.184%
2026-03-20	153.5000	154.1500	153.5000	154.1500	+4.155%	2	366	-25.495%
2026-03-19	148.0000	148.0000	148.0000	148.0000	+5.639%	6	367	-22.399%
2026-03-18	140.1000	140.1000	140.1000	140.1000	+3.778%	1	373	-18.023%
2026-03-17	135.0000	135.0000	135.0000	135.0000	+6.593%	6	372	-14.926%
2026-03-11	126.6500	126.6500	126.6500	126.6500	-7.100%	1	372	-9.317%
2026-03-09	137.9600	137.9600	136.3300	136.3300	+12.483%	2	371	-15.756%
2026-03-04	123.7000	123.7000	121.2000	121.2000	-6.626%	6	373	-5.239%
2026-03-03	129.6500	130.0500	129.6500	129.8000	-4.818%	6	377	-11.518%
2026-02-27	136.3200	136.3700	136.3200	136.3700	+7.547%	10	371	-15.781%
2026-02-26	126.8000	126.8000	126.8000	126.8000	-1.308%	5	376	-9.424%
2026-02-20	128.2100	128.4800	128.2000	128.4800	-6.546%	3	381	-10.609%
2026-02-17	137.4800	137.4800	137.4800	137.4800	+5.019%	1	382	-16.461%
2026-02-12	130.9100	130.9100	130.9100	130.9100	+8.639%	13	382	-12.268%
2026-02-10	122.5900	122.7000	120.5000	120.5000	-0.331%	3	382	-4.689%
2026-02-09	126.7000	126.7000	119.7700	120.9000	-4.728%	6	382	-5.004%
2026-02-06	126.5000	126.9000	126.5000	126.9000	-0.330%	2	380	-9.496%
2026-02-05	127.3200	127.3200	127.3200	127.3200	+6.295%	1	380	-9.794%
2026-02-04	117.2500	119.7800	117.2500	119.7800	+4.785%	2	379	-4.116%
2026-02-03	108.3200	114.3100	108.3200	114.3100	+10.327%	9	377	+0.472%
2026-02-02	106.7500	106.7500	103.6100	103.6100	+0.058%	2	377	+10.848%
2026-01-30	101.2600	103.5500	101.2400	103.5500	+3.664%	6	379	+10.913%
2026-01-29	104.7600	105.8000	99.5700	99.8900	-19.831%	31	385	+14.976%
2026-01-28	123.9500	124.6000	123.9500	124.6000	-1.619%	2	406	-7.825%
2026-01-27	126.8400	126.8400	126.6500	126.6500	+1.361%	2	406	-9.317%
2026-01-26	125.8000	125.8500	124.9400	124.9500	-2.566%	11	407	-8.083%
2026-01-23	132.3800	132.3800	128.2400	128.2400	-4.177%	4	405	-10.441%
2026-01-22	134.5000	134.5000	133.2100	133.8300	-3.372%	87	404	-14.182%
2026-01-16	138.8500	138.8500	138.4000	138.5000	+2.966%	4	404	-17.076%
2026-01-13	134.5100	134.5100	134.5100	134.5100	+4.881%	1	404	-14.616%
2026-01-09	128.8500	128.8800	128.2500	128.2500	-3.353%	22	404	-10.448%
2026-01-08	134.9900	135.5600	132.7000	132.7000	+1.414%	9	395	-13.451%
2026-01-07	131.7400	131.9500	130.5700	130.8500	+0.654%	54	394	-12.228%
2026-01-02	130.0000	130.0000	130.0000	130.0000	+3.900%	1	395	-11.654%
2025-12-31	125.3500	125.3500	124.9500	125.1200	+0.256%	6	388	-8.208%
2025-12-26	124.8000	124.8000	124.8000	124.8000	+0.233%	4	388	-7.973%
2025-12-23	126.4900	126.4900	124.5100	124.5100	-2.038%	6	388	-7.758%
2025-12-22	125.5500	127.1000	125.5500	127.1000	-0.431%	6	387	-9.638%
2025-12-18	126.2000	127.6500	126.2000	127.6500	-5.779%	19	381	-10.027%
2025-12-10	135.7800	137.4200	135.0600	135.4800	+2.629%	215	381	-15.227%
2025-12-09	134.3500	134.3500	132.0100	132.0100	+3.391%	3	290	-12.999%
2025-12-05	129.2800	129.2800	127.6800	127.6800	-1.443%	3	287	-10.049%
2025-12-04	129.8400	129.8400	129.5500	129.5500	-7.305%	3	286	-11.347%
2025-12-02	139.7600	139.7600	139.7600	139.7600	-16.010%	1	285	-17.823%
2025-11-20	156.0000	166.5000	156.0000	166.4000	-0.929%	6	285	-30.980%
2025-11-19	168.5800	168.5800	167.9600	167.9600	+6.102%	81	286	-31.621%
2025-11-18	165.0000	165.9700	158.3000	158.3000	-1.062%	5	207	-27.448%
2025-11-17	160.2000	160.2000	160.0000	160.0000	+2.980%	4	206	-28.219%
2025-11-14	155.3700	155.3700	155.3700	155.3700	+0.303%	1	206	-26.080%
2025-11-12	155.5500	155.5500	153.9900	154.9000	+5.590%	51	206	-25.855%
2025-11-11	148.2700	148.9000	146.7000	146.7000	-5.683%	46	178	-21.711%
2025-11-07	155.5300	155.5400	155.5300	155.5400	+5.415%	14	133	-26.160%
2025-11-06	151.0200	151.0200	147.5500	147.5500	+3.031%	17	144	-22.162%
2025-11-05	143.2100	143.2100	143.2100	143.2100	-2.312%	1	130	-19.803%
2025-11-04	145.7200	146.6000	145.7200	146.6000	+5.067%	10	130	-21.658%
2025-11-03	139.5300	139.5300	139.5300	139.5300	+2.108%	1	122	-17.688%
2025-10-31	134.5700	136.7000	134.5700	136.6500	+5.906%	17	122	-15.953%
2025-10-30	130.0000	130.5000	126.2700	129.0300	+28.580%	40	107	-10.990%
2025-10-29	96.0000	100.3500	96.0000	100.3500	+0.350%	4	85	+14.449%
2025-10-24	100.0000	100.0000	100.0000	100.0000	-5.078%	1	82	+14.850%
2025-10-22	102.7900	105.3500	102.7900	105.3500	+1.503%	3	83	+9.018%
2025-10-20	103.7900	103.7900	103.7900	103.7900	-6.072%	2	80	+10.656%
2025-10-17	114.3800	114.3800	110.3900	110.5000	-2.299%	3	82	+3.937%
2025-10-16	112.7400	113.1000	112.7400	113.1000	+3.761%	3	84	+1.547%
2025-10-15	108.9900	109.0000	108.9900	109.0000	-2.765%	2	81	+5.367%
2025-10-10	105.3000	112.1000	105.3000	112.1000	+10.826%	4	80	+2.453%
2025-10-09	102.3700	102.8000	101.1500	101.1500	-4.710%	16	76	+13.544%
2025-10-08	106.1500	106.1500	106.1500	106.1500	-1.531%	1	65	+8.196%
2025-10-06	114.2000	115.0000	107.8000	107.8000	+1.977%	4	64	+6.540%
2025-10-03	105.7100	105.7100	105.7100	105.7100	+3.293%	2	60	+8.646%
2025-10-02	102.3400	102.3400	102.3400	102.3400	-1.216%	2	62	+12.224%
2025-10-01	103.6000	103.6000	103.6000	103.6000	+4.541%	1	61	+10.859%
2025-09-30	99.9000	99.9000	98.9500	99.1000	+3.987%	4	61	+15.893%
2025-09-29	93.7700	95.3000	93.7700	95.3000	-0.832%	11	58	+20.514%
2025-09-26	94.3500	96.9000	93.6200	96.1000	+2.814%	42	64	+19.511%
2025-09-23	89.1800	93.4700	89.1800	93.4700	+8.497%	2	24	+22.874%
2025-09-19	86.1500	86.1500	86.1500	86.1500	+2.255%	3	24	+33.314%
2025-09-18	83.5000	85.1000	83.5000	84.2500	-2.714%	17	21	+36.320%
2025-09-17	89.1600	89.1600	86.6000	86.6000	-1.164%	3	6	+32.621%
2025-09-16	88.1000	88.1000	87.6200	87.6200	0.000%	3	3	+31.077%