Dark

META20280121P700
META Jan 21 2028 700.00 Put (META280121P00700000)
option OPRA

EOD

Sep 17, 2026

122.05-0.974%(-1.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	125.7500	125.7500	122.0500	122.0500	-0.974%	10	2,138	0.000%
2026-09-16	122.3000	123.2500	122.3000	123.2500	-4.701%	7	2,138	-0.974%
2026-09-15	129.1800	129.3300	129.1800	129.3300	+0.575%	101	2,137	-5.629%
2026-09-14	130.7700	130.7700	128.5900	128.5900	-6.310%	2	2,238	-5.086%
2026-09-10	137.2500	137.2500	137.2500	137.2500	-1.964%	1	2,238	-11.075%
2026-09-09	140.0000	140.0000	140.0000	140.0000	-7.834%	1	2,239	-12.821%
2026-09-08	151.9000	151.9000	151.5000	151.9000	-0.066%	21	2,240	-19.651%
2026-09-03	151.4500	152.0000	150.8000	152.0000	-12.139%	7	2,219	-19.704%
2026-09-01	173.0000	173.0000	173.0000	173.0000	-0.825%	1	2,223	-29.451%
2026-08-28	173.6700	174.4400	173.6700	174.4400	-1.724%	2	2,224	-30.033%
2026-08-27	177.5000	177.5000	177.5000	177.5000	+0.709%	1	2,224	-31.239%
2026-08-26	181.0000	181.0000	172.0000	176.2500	-3.026%	4	2,223	-30.752%
2026-08-25	181.7500	181.7500	181.7500	181.7500	-4.843%	1	2,223	-32.847%
2026-08-21	191.0000	191.0000	191.0000	191.0000	-1.292%	1	2,223	-36.099%
2026-08-20	193.5000	193.5000	193.5000	193.5000	+2.154%	1	2,223	-36.925%
2026-08-18	188.5000	189.4200	188.5000	189.4200	+5.117%	2	2,222	-35.566%
2026-08-17	180.2000	180.2000	180.2000	180.2000	+6.119%	1	2,223	-32.270%
2026-08-12	169.8100	169.8100	169.8100	169.8100	+7.217%	1	2,222	-28.126%
2026-08-11	158.5000	159.0000	158.3800	158.3800	-5.162%	63	2,222	-22.939%
2026-08-10	163.6200	167.0000	163.6200	167.0000	-2.253%	5	2,162	-26.916%
2026-08-06	168.9500	170.8500	168.9500	170.8500	-1.584%	61	2,161	-28.563%
2026-08-05	168.2500	173.6000	168.2500	173.6000	+2.118%	20	2,100	-29.695%
2026-08-04	173.5400	173.5400	170.0000	170.0000	+1.251%	4	2,106	-28.206%
2026-08-03	168.5500	168.5500	166.4300	167.9000	-12.191%	32	2,106	-27.308%
2026-07-31	187.0000	191.2100	187.0000	191.2100	-4.543%	2	2,126	-36.170%
2026-07-30	205.8800	205.8800	199.7800	200.3100	+14.456%	95	2,128	-39.069%
2026-07-29	171.8300	175.0100	171.8300	175.0100	+2.645%	31	2,151	-30.261%
2026-07-28	170.5000	170.5000	170.5000	170.5000	+2.096%	1	2,129	-28.416%
2026-07-27	167.0000	167.0000	167.0000	167.0000	-0.595%	1	2,129	-26.916%
2026-07-24	168.0000	168.0000	168.0000	168.0000	+7.796%	1	2,130	-27.351%
2026-07-22	155.8500	155.8500	155.8500	155.8500	+3.631%	1	2,130	-21.688%
2026-07-21	149.6000	150.3900	149.6000	150.3900	+0.260%	102	2,129	-18.844%
2026-07-20	152.0000	152.0000	150.0000	150.0000	-2.216%	2	2,054	-18.633%
2026-07-17	160.0000	160.0000	153.4000	153.4000	+8.272%	2	2,054	-20.437%
2026-07-16	141.6800	141.6800	141.6800	141.6800	+0.021%	1	2,054	-13.855%
2026-07-15	148.0000	148.0000	141.6500	141.6500	-4.187%	5	2,054	-13.837%
2026-07-14	147.8400	147.8400	147.8400	147.8400	+2.709%	1	2,053	-17.445%
2026-07-10	139.0000	143.9400	139.0000	143.9400	-11.525%	4	2,052	-15.208%
2026-07-08	160.7000	162.8200	160.7000	162.6900	+2.501%	17	2,050	-24.980%
2026-07-07	158.7200	158.7200	158.7200	158.7200	-6.635%	2	2,035	-23.104%
2026-07-06	168.3600	170.0000	168.3600	170.0000	+12.211%	2	2,037	-28.206%
2026-07-01	160.0000	160.0000	147.8800	151.5000	-15.031%	9	2,037	-19.439%
2026-06-29	178.3000	178.3000	178.3000	178.3000	-5.155%	1	2,036	-31.548%
2026-06-26	187.9900	187.9900	187.9900	187.9900	-1.524%	3	2,036	-35.076%
2026-06-25	187.3000	191.3000	187.3000	190.9000	+4.689%	23	2,033	-36.066%
2026-06-24	182.3500	182.3500	182.3500	182.3500	+1.053%	20	2,050	-33.068%
2026-06-23	178.1000	180.4500	178.1000	180.4500	+10.536%	11	2,070	-32.364%
2026-06-16	163.0000	163.2500	163.0000	163.2500	-9.911%	6	2,079	-25.237%
2026-06-12	181.2100	181.2100	181.2100	181.2100	+1.581%	1	2,079	-32.647%
2026-06-11	180.5000	181.3800	178.3900	178.3900	+2.435%	102	2,079	-31.582%
2026-06-10	168.2700	174.1500	168.2700	174.1500	+3.017%	2	2,080	-29.917%
2026-06-08	168.8000	169.0500	168.6000	169.0500	+8.379%	137	2,080	-27.802%
2026-06-05	152.9400	155.9800	152.9400	155.9800	+7.240%	2	2,084	-21.753%
2026-06-04	143.1700	145.4500	143.1700	145.4500	-9.838%	2	2,084	-16.088%
2026-06-02	161.3200	161.3200	161.3200	161.3200	+2.114%	1	2,084	-24.343%
2026-06-01	154.5500	158.4400	152.4000	157.9800	+10.037%	4	2,084	-22.743%
2026-05-27	150.9000	151.7000	143.5700	143.5700	-4.446%	13	2,082	-14.989%
2026-05-22	151.1900	151.2000	150.2500	150.2500	-4.742%	17	2,082	-18.769%
2026-05-21	157.7300	157.7300	157.7300	157.7300	+0.114%	1	2,091	-22.621%
2026-05-20	157.4900	157.5500	157.4900	157.5500	-0.316%	11	2,091	-22.533%
2026-05-19	155.0500	158.0500	155.0500	158.0500	+2.298%	42	2,093	-22.778%
2026-05-18	154.5000	154.5000	154.5000	154.5000	+3.566%	1	2,093	-21.003%
2026-05-15	150.4000	150.4000	149.1800	149.1800	-5.066%	502	2,093	-18.186%
2026-05-12	160.1900	160.1900	157.1400	157.1400	+2.713%	2	1,839	-22.330%
2026-05-08	152.9900	152.9900	152.9900	152.9900	+3.372%	5	1,839	-20.224%
2026-05-07	148.0000	148.0000	148.0000	148.0000	-5.558%	1	1,839	-17.534%
2026-05-05	153.4000	156.7100	153.4000	156.7100	+0.339%	27	1,839	-22.117%
2026-05-04	156.1800	156.1800	156.1800	156.1800	+1.449%	1	1,841	-21.853%
2026-05-01	153.9500	153.9500	153.9500	153.9500	-2.452%	1	1,842	-20.721%
2026-04-30	158.0000	158.5300	157.8200	157.8200	+22.341%	5	1,842	-22.665%
2026-04-29	129.0000	129.0000	129.0000	129.0000	-0.540%	54	1,844	-5.388%
2026-04-24	133.3500	133.3500	129.7000	129.7000	-5.501%	4	1,857	-5.898%
2026-04-23	134.0000	137.2500	134.0000	137.2500	+9.363%	2	1,856	-11.075%
2026-04-17	126.8900	126.8900	125.5000	125.5000	-4.563%	2	1,856	-2.749%
2026-04-15	131.5000	131.5000	131.5000	131.5000	-2.593%	1	1,854	-7.186%
2026-04-14	135.0000	135.0000	135.0000	135.0000	-11.243%	1	1,854	-9.593%
2026-04-09	152.1000	152.1000	152.1000	152.1000	-7.583%	1	1,854	-19.757%
2026-04-08	162.5200	164.5900	162.5200	164.5800	-6.174%	10	1,854	-25.842%
2026-04-06	177.5100	177.5100	175.4100	175.4100	+0.194%	6	1,854	-30.420%
2026-04-01	174.2300	175.0700	174.2300	175.0700	-7.272%	2	1,854	-30.285%
2026-03-31	188.8200	188.8200	188.8000	188.8000	-7.059%	6	1,855	-35.355%
2026-03-30	203.1400	203.1400	203.1400	203.1400	-3.331%	1	1,855	-39.918%
2026-03-27	200.1000	210.1400	200.1000	210.1400	+7.324%	5	1,856	-41.920%
2026-03-26	174.8000	196.9500	174.8000	195.8000	+19.427%	26	1,853	-37.666%
2026-03-25	163.7500	163.9500	163.7500	163.9500	-1.265%	701	1,841	-25.557%
2026-03-24	163.7000	166.0500	163.7000	166.0500	+3.137%	7	1,680	-26.498%
2026-03-23	161.0000	161.0000	161.0000	161.0000	-4.252%	5	1,679	-24.193%
2026-03-20	163.3000	168.1500	163.3000	168.1500	+11.527%	2	1,679	-27.416%
2026-03-16	149.0000	151.6500	149.0000	150.7700	-5.945%	3	1,679	-19.049%
2026-03-13	153.0000	160.3000	153.0000	160.3000	+12.349%	2	1,679	-23.862%
2026-03-12	142.6800	142.6800	142.6800	142.6800	-5.660%	1	1,678	-14.459%
2026-03-09	151.2400	151.2400	151.2400	151.2400	+10.402%	1	1,679	-19.300%
2026-03-05	136.9900	136.9900	136.9900	136.9900	+3.875%	1	1,680	-10.906%
2026-03-04	131.8800	131.8800	131.8800	131.8800	-5.692%	1	1,681	-7.454%
2026-03-03	139.8400	139.8400	139.8400	139.8400	-5.469%	1	1,680	-12.722%
2026-02-27	147.0700	148.0100	147.0700	147.9300	+4.066%	11	1,681	-17.495%
2026-02-25	142.1300	142.1500	142.1300	142.1500	-2.803%	30	1,688	-14.140%
2026-02-23	140.2300	146.2500	140.2300	146.2500	-0.171%	2	1,688	-16.547%
2026-02-19	148.0000	148.0000	146.5000	146.5000	-0.136%	2	1,690	-16.689%
2026-02-18	149.3900	149.3900	146.7000	146.7000	+3.551%	3	1,690	-16.803%
2026-02-12	136.3500	141.6700	136.3500	141.6700	+7.326%	8	1,687	-13.849%
2026-02-11	132.0000	132.0000	132.0000	132.0000	-1.272%	1	1,695	-7.538%
2026-02-10	133.6800	133.7000	133.6800	133.7000	-0.963%	2	1,695	-8.714%
2026-02-09	137.5300	137.5300	135.0000	135.0000	+0.126%	2	1,695	-9.593%
2026-02-05	134.8300	134.8300	134.8300	134.8300	+3.318%	2	1,695	-9.479%
2026-02-04	131.3200	131.3200	130.5000	130.5000	+12.500%	3	1,695	-6.475%
2026-02-02	116.0500	116.6800	115.5000	116.0000	+2.203%	30	1,694	+5.216%
2026-01-30	112.9300	114.5000	111.9300	113.5000	+5.552%	34	1,681	+7.533%
2026-01-29	114.5000	115.9300	107.5300	107.5300	-20.782%	15	1,682	+13.503%
2026-01-28	134.4000	135.7400	134.4000	135.7400	-0.702%	3	1,684	-10.085%
2026-01-26	135.7500	136.7000	135.7500	136.7000	-1.264%	17	1,682	-10.717%
2026-01-23	140.4000	140.4000	138.4500	138.4500	-5.301%	11	1,697	-11.845%
2026-01-22	146.2000	146.2000	146.2000	146.2000	-4.037%	300	1,699	-16.518%
2026-01-16	152.3500	152.3500	152.3500	152.3500	-0.846%	1	1,442	-19.888%
2026-01-15	153.8300	153.8300	153.6500	153.6500	-0.839%	2	1,442	-20.566%
2026-01-14	154.9500	154.9500	154.9500	154.9500	+2.412%	5	1,442	-21.233%
2026-01-13	147.2500	151.3000	147.2500	151.3000	+7.214%	3	1,442	-19.332%
2026-01-12	141.1200	141.1200	141.1200	141.1200	+0.057%	1	1,441	-13.513%
2026-01-09	141.0400	141.0400	141.0400	141.0400	-4.178%	3	1,441	-13.464%
2026-01-08	147.1900	147.1900	147.1900	147.1900	+4.132%	1	1,441	-17.080%
2026-01-07	141.3500	141.3500	141.3500	141.3500	+3.561%	1	1,441	-13.654%
2026-01-06	138.4100	138.9000	136.4900	136.4900	-3.438%	877	1,549	-10.580%
2026-01-05	141.3500	141.3500	141.3500	141.3500	-1.043%	1	765	-13.654%
2026-01-02	139.3000	142.8400	139.0100	142.8400	+6.637%	16	765	-14.555%
2025-12-30	133.9500	133.9500	133.9500	133.9500	-3.550%	6	754	-8.884%
2025-12-29	138.8800	138.8800	138.8800	138.8800	+0.528%	1	754	-12.118%
2025-12-22	138.1500	138.1500	138.1500	138.1500	+1.618%	1	755	-11.654%
2025-12-19	136.6500	136.6500	135.9500	135.9500	-0.766%	12	755	-10.224%
2025-12-18	137.0000	137.0000	137.0000	137.0000	-7.213%	1	766	-10.912%
2025-12-15	146.3200	148.0500	146.3200	147.6500	-0.592%	5	767	-17.338%
2025-12-12	147.3000	148.5300	147.3000	148.5300	+2.350%	3	768	-17.828%
2025-12-09	145.1200	145.1200	145.1200	145.1200	+3.288%	1	765	-15.897%
2025-12-08	140.5000	140.5000	140.5000	140.5000	+1.459%	1	764	-13.132%
2025-12-05	138.4800	138.4800	138.4800	138.4800	-1.996%	1	765	-11.865%
2025-12-04	136.3100	141.3000	136.3100	141.3000	-6.548%	6	765	-13.623%
2025-12-03	151.2000	151.2000	151.2000	151.2000	+2.038%	1	768	-19.279%
2025-12-02	150.1000	150.1000	148.1800	148.1800	-2.526%	102	769	-17.634%
2025-12-01	150.8200	152.0200	150.8200	152.0200	+0.956%	12	667	-19.715%
2025-11-28	151.9500	151.9500	150.5800	150.5800	-2.946%	3	671	-18.947%
2025-11-26	152.9000	155.1500	152.9000	155.1500	-1.617%	7	669	-21.334%
2025-11-25	157.7000	157.7000	157.7000	157.7000	-2.582%	1	669	-22.606%
2025-11-24	165.2000	165.2000	161.8800	161.8800	-10.092%	3	670	-24.605%
2025-11-20	179.5000	180.0500	179.5000	180.0500	+0.028%	2	669	-32.213%
2025-11-19	177.0000	180.5000	177.0000	180.0000	+4.348%	5	669	-32.194%
2025-11-18	178.4600	180.0000	172.5000	172.5000	-0.202%	12	665	-29.246%
2025-11-17	169.3000	173.0500	169.3000	172.8500	+2.691%	7	657	-29.390%
2025-11-14	174.0900	174.0900	168.3200	168.3200	-1.377%	24	657	-27.489%
2025-11-13	165.6800	170.6700	165.6800	170.6700	+1.348%	2	637	-28.488%
2025-11-12	164.8400	168.6500	164.8400	168.4000	+5.912%	26	635	-27.524%
2025-11-11	160.5000	161.2200	159.0000	159.0000	+2.106%	11	626	-23.239%
2025-11-10	157.5000	157.5000	154.5000	155.7200	-3.489%	8	623	-21.622%
2025-11-07	167.4500	167.4500	161.3500	161.3500	-0.567%	19	618	-24.357%
2025-11-06	159.9900	163.0000	159.7000	162.2700	+6.128%	303	610	-24.786%
2025-11-05	154.5500	156.0500	152.8400	152.9000	-3.551%	139	323	-20.177%
2025-11-04	154.4500	158.5300	154.4500	158.5300	+5.098%	3	287	-23.011%
2025-11-03	149.0000	151.0000	149.0000	150.8400	+0.896%	11	276	-19.086%
2025-10-31	145.0000	149.5000	144.4400	149.5000	+6.809%	12	276	-18.361%
2025-10-30	139.5100	142.6500	135.5900	139.9700	+29.183%	18	265	-12.803%
2025-10-29	108.3300	109.2000	108.3300	108.3500	+0.473%	8	256	+12.644%
2025-10-28	107.8400	107.8400	107.8400	107.8400	+3.058%	1	249	+13.177%
2025-10-27	104.6400	104.6400	104.6400	104.6400	-8.874%	1	249	+16.638%
2025-10-22	112.4700	115.0500	112.4700	114.8300	-1.188%	3	249	+6.288%
2025-10-16	116.2100	116.2100	116.2100	116.2100	-3.839%	5	249	+5.025%
2025-10-14	122.9200	125.5000	120.8000	120.8500	-0.658%	60	254	+0.993%
2025-10-10	115.2700	121.6500	115.2700	121.6500	+10.090%	7	201	+0.329%
2025-10-09	111.5000	111.5000	110.5000	110.5000	-3.971%	7	196	+10.452%
2025-10-08	116.2300	116.2300	114.8000	115.0700	-4.068%	133	201	+6.066%
2025-10-06	121.3300	126.8400	119.9500	119.9500	+7.175%	21	70	+1.751%
2025-10-02	111.5600	113.7200	111.5600	111.9200	-1.635%	23	68	+9.051%
2025-10-01	114.7000	115.0000	113.7800	113.7800	+4.770%	4	52	+7.268%
2025-09-30	108.6000	108.6000	108.6000	108.6000	+5.539%	1	49	+12.385%
2025-09-29	102.9000	102.9000	102.9000	102.9000	-1.672%	1	49	+18.610%
2025-09-26	102.0100	104.6500	102.0100	104.6500	+2.167%	9	48	+16.627%
2025-09-25	102.7000	102.7000	102.4300	102.4300	+4.734%	3	41	+19.155%
2025-09-23	99.2500	99.4000	97.8000	97.8000	-0.102%	4	38	+24.796%
2025-09-22	94.5200	97.9000	94.5200	97.9000	+2.245%	8	36	+24.668%
2025-09-19	92.2500	96.7500	92.2500	95.7500	+1.862%	18	30	+27.467%
2025-09-18	92.7700	94.0000	92.7700	94.0000	-3.520%	4	14	+29.840%
2025-09-15	97.4300	97.4300	97.4300	97.4300	0.000%	10	10	+25.269%