Dark

META20280121P800
META Jan 21 2028 800.00 Put (META280121P00800000)
option OPRA

EOD

Sep 17, 2026

185.70-3.877%(-7.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	185.7000	185.7000	185.7000	185.7000	-3.877%	1	865	0.000%
2026-09-14	193.8000	193.8000	193.1900	193.1900	-7.807%	5	864	-3.877%
2026-09-09	206.0000	209.5500	205.6800	209.5500	-5.947%	13	861	-11.382%
2026-09-08	222.8000	222.8000	222.8000	222.8000	-11.626%	1	868	-16.652%
2026-08-31	251.8700	252.1100	251.8700	252.1100	-7.935%	3	868	-26.342%
2026-08-19	273.8600	273.8600	273.8400	273.8400	+1.799%	6	869	-32.187%
2026-07-31	269.3800	269.3800	269.0000	269.0000	-5.839%	6	869	-30.967%
2026-07-30	285.5000	285.6800	283.4300	285.6800	+21.262%	8	867	-34.997%
2026-07-27	235.2900	235.5900	235.2900	235.5900	-1.838%	16	867	-21.177%
2026-07-23	240.0000	240.0000	240.0000	240.0000	+12.307%	10	867	-22.625%
2026-07-14	213.5000	213.7000	213.5000	213.7000	-4.170%	6	867	-13.102%
2026-07-09	223.0000	223.0000	223.0000	223.0000	-3.065%	1	865	-16.726%
2026-07-07	227.3000	230.0500	227.3000	230.0500	-6.484%	2	865	-19.278%
2026-07-02	242.4500	246.0000	242.4500	246.0000	-3.461%	763	134	-24.512%
2026-06-29	258.0000	258.0000	254.8200	254.8200	-6.137%	7	134	-27.125%
2026-06-25	275.0000	275.0000	267.7300	271.4800	+3.995%	9	141	-31.597%
2026-06-24	261.5000	261.5000	261.0500	261.0500	+1.814%	3	145	-28.864%
2026-06-23	256.4000	256.4000	256.4000	256.4000	+8.529%	2	147	-27.574%
2026-06-16	235.3300	236.6000	234.1800	236.2500	-0.316%	7	147	-21.397%
2026-06-15	237.0000	237.0000	237.0000	237.0000	-5.904%	5	153	-21.646%
2026-06-12	251.8700	251.8700	251.8700	251.8700	+4.117%	3	148	-26.271%
2026-06-08	242.7400	242.7400	241.7600	241.9100	+1.818%	3	151	-23.236%
2026-06-05	237.5900	237.5900	237.5900	237.5900	+13.354%	1	148	-21.840%
2026-05-28	209.6000	209.6000	209.6000	209.6000	-5.415%	1	148	-11.403%
2026-05-27	221.6000	221.6000	221.6000	221.6000	-0.628%	2	148	-16.200%
2026-05-26	223.0000	223.0000	223.0000	223.0000	-3.463%	1	146	-16.726%
2026-05-13	231.0000	231.0000	231.0000	231.0000	+1.628%	15	146	-19.610%
2026-05-05	227.8000	227.8000	227.3000	227.3000	-0.768%	3	131	-18.302%
2026-05-04	227.4500	229.0600	227.4500	229.0600	+1.354%	2	129	-18.930%
2026-05-01	226.0000	226.0000	226.0000	226.0000	+18.077%	1	126	-17.832%
2026-04-29	191.4000	191.4000	191.4000	191.4000	+0.816%	10	126	-2.978%
2026-04-24	189.8500	189.8500	189.8500	189.8500	-0.654%	5	126	-2.186%
2026-04-22	191.1000	191.1000	191.1000	191.1000	-0.984%	1	121	-2.826%
2026-04-21	192.0000	193.0000	192.0000	193.0000	-0.735%	2	121	-3.782%
2026-04-20	189.5300	194.4300	189.5300	194.4300	+2.090%	5	121	-4.490%
2026-04-16	191.3700	193.4000	189.6900	190.4500	-1.014%	31	118	-2.494%
2026-04-15	192.4000	192.4000	192.4000	192.4000	-11.780%	2	113	-3.482%
2026-04-09	219.2000	219.2000	218.0900	218.0900	-6.479%	36	111	-14.852%
2026-04-08	233.2000	233.2000	233.2000	233.2000	-3.156%	15	76	-20.369%
2026-04-01	240.8000	240.8000	240.8000	240.8000	-13.652%	2	81	-22.882%
2026-03-30	277.6200	278.8700	277.6200	278.8700	+6.415%	14	83	-33.410%
2026-03-26	260.1000	262.0600	260.1000	262.0600	+9.173%	6	76	-29.138%
2026-03-20	238.2000	240.0400	238.0700	240.0400	+14.332%	8	77	-22.638%
2026-02-27	209.9500	209.9500	209.9500	209.9500	-2.212%	1	79	-11.550%
2026-02-24	214.7000	214.7000	214.7000	214.7000	+1.676%	1	78	-13.507%
2026-02-18	211.1600	211.1600	211.1600	211.1600	+3.191%	1	77	-12.057%
2026-02-12	204.0000	204.6300	204.0000	204.6300	+6.829%	5	77	-9.251%
2026-02-05	193.2000	193.2000	191.5500	191.5500	+10.595%	12	79	-3.054%
2026-02-02	172.8000	173.2000	172.8000	173.2000	+2.056%	3	71	+7.217%
2026-01-30	169.7100	169.7100	169.7100	169.7100	+0.065%	1	68	+9.422%
2026-01-29	169.7400	169.7400	169.6000	169.6000	-15.835%	17	69	+9.493%
2026-01-26	201.5100	201.5100	201.5100	201.5100	-13.556%	1	78	-7.846%
2026-01-20	233.1100	233.1100	233.1100	233.1100	+5.480%	1	79	-20.338%
2026-01-16	221.0000	221.0000	221.0000	221.0000	-0.401%	1	79	-15.973%
2026-01-15	221.8900	221.8900	221.8900	221.8900	-1.884%	3	79	-16.310%
2026-01-14	223.0300	226.1500	223.0300	226.1500	+3.858%	5	79	-17.886%
2026-01-13	217.7500	217.7500	217.7500	217.7500	+2.906%	2	83	-14.719%
2026-01-08	211.6000	211.6000	211.6000	211.6000	+3.523%	1	81	-12.240%
2026-01-07	204.4000	204.4000	204.4000	204.4000	+1.565%	1	82	-9.149%
2026-01-06	201.2500	201.2500	201.2500	201.2500	+1.166%	1	81	-7.727%
2026-01-05	201.5000	201.5000	198.9300	198.9300	-4.361%	3	78	-6.651%
2026-01-02	208.0000	208.0000	208.0000	208.0000	+3.964%	1	78	-10.721%
2025-12-31	200.0700	200.0700	200.0700	200.0700	+1.651%	1	77	-7.182%
2025-12-30	196.6000	196.8600	196.6000	196.8200	-0.796%	45	77	-5.650%
2025-12-23	198.4000	198.4000	198.4000	198.4000	-0.101%	3	77	-6.401%
2025-12-18	198.6000	198.6000	198.6000	198.6000	-1.683%	1	74	-6.495%
2025-12-16	202.0000	202.0000	202.0000	202.0000	-3.947%	1	73	-8.069%
2025-12-10	212.2000	212.2000	210.3000	210.3000	+4.248%	5	73	-11.698%
2025-12-08	201.7300	201.7300	201.7300	201.7300	-0.533%	1	73	-7.946%
2025-12-04	202.8100	202.8100	202.8100	202.8100	-5.696%	2	74	-8.436%
2025-11-28	214.8100	215.3300	214.8100	215.0600	-2.334%	13	76	-13.652%
2025-11-26	220.2000	220.2000	220.2000	220.2000	-0.811%	2	65	-15.668%
2025-11-25	222.3000	222.3000	222.0000	222.0000	-8.264%	3	65	-16.351%
2025-11-21	245.9400	250.3000	242.0000	242.0000	-2.811%	36	62	-23.264%
2025-11-20	237.9600	249.0000	237.9600	249.0000	-0.400%	4	48	-25.422%
2025-11-19	247.7200	250.0000	247.7200	250.0000	+4.015%	2	44	-25.720%
2025-11-17	240.0000	240.3500	240.0000	240.3500	+0.620%	3	42	-22.738%
2025-11-13	238.8700	238.8700	238.8700	238.8700	-0.471%	1	41	-22.259%
2025-11-07	236.0000	240.0000	236.0000	240.0000	+5.727%	2	40	-22.625%
2025-11-06	227.0000	227.0000	227.0000	227.0000	+3.051%	1	38	-18.194%
2025-11-05	220.2800	220.2800	220.2800	220.2800	-1.277%	2	37	-15.698%
2025-11-04	222.1400	223.1300	222.1400	223.1300	+3.541%	2	35	-16.775%
2025-11-03	212.3000	215.5000	212.1100	215.5000	+0.701%	6	29	-13.828%
2025-10-31	211.8000	214.0000	211.8000	214.0000	+8.081%	4	29	-13.224%
2025-10-30	197.1900	208.2700	197.1900	198.0000	+28.405%	8	25	-6.212%
2025-10-27	154.2000	154.2000	154.2000	154.2000	-8.214%	2	22	+20.428%
2025-10-22	168.0000	168.0000	168.0000	168.0000	+0.575%	1	22	+10.536%
2025-10-20	167.0800	167.0800	167.0400	167.0400	-6.115%	2	21	+11.171%
2025-10-16	177.9200	177.9200	177.9200	177.9200	+8.191%	2	22	+4.373%
2025-10-09	164.4900	164.4900	164.4500	164.4500	-2.183%	2	21	+12.922%
2025-10-01	167.1000	168.1200	167.1000	168.1200	+9.596%	4	20	+10.457%
2025-09-25	153.4000	153.4000	153.4000	153.4000	+0.261%	1	17	+21.056%
2025-09-23	153.0000	153.0000	153.0000	153.0000	+9.099%	10	17	+21.373%
2025-09-18	140.2400	140.2400	140.2400	140.2400	-0.855%	6	7	+32.416%
2025-09-16	141.4500	141.4500	141.4500	141.4500	0.000%	1	1	+31.283%