Dark

META20261016P440
META Oct 16 2026 440.00 Put (META261016P00440000)
option OPRA

EOD

Sep 17, 2026

0.1500-6.250%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1300	0.1500	0.1300	0.1500	-6.250%	2	726	0.000%
2026-09-16	0.1500	0.1600	0.1500	0.1600	-20.000%	6	725	-6.250%
2026-09-15	0.2000	0.2000	0.2000	0.2000	0.000%	1	729	-25.000%
2026-09-14	0.2400	0.2400	0.1700	0.2000	-4.762%	31	728	-25.000%
2026-09-11	0.2300	0.2500	0.2000	0.2100	-12.500%	144	728	-28.571%
2026-09-10	0.2300	0.2600	0.2300	0.2400	0.000%	4	742	-37.500%
2026-09-09	0.1700	0.2900	0.1700	0.2400	-31.429%	53	744	-37.500%
2026-09-08	0.3300	0.3900	0.2700	0.3500	+6.061%	20	764	-57.143%
2026-09-04	0.3700	0.3700	0.3300	0.3300	-5.714%	8	780	-54.545%
2026-09-03	0.4600	0.4700	0.3300	0.3500	-38.596%	37	780	-57.143%
2026-09-02	0.7600	0.7600	0.5600	0.5700	-20.833%	29	784	-73.684%
2026-09-01	0.6700	0.7300	0.6700	0.7200	-11.111%	11	801	-79.167%
2026-08-31	0.7800	0.8100	0.7800	0.8100	-6.897%	7	801	-81.481%
2026-08-28	0.8000	0.8700	0.7500	0.8700	-17.925%	37	797	-82.759%
2026-08-27	0.9700	1.0900	0.9700	1.0600	-0.935%	35	820	-85.849%
2026-08-26	0.9700	1.4700	0.9700	1.0700	-17.054%	194	807	-85.981%
2026-08-25	1.3300	1.3500	1.2900	1.2900	-20.370%	8	895	-88.372%
2026-08-24	1.9100	2.0100	1.6000	1.6200	-23.223%	6	899	-90.741%
2026-08-21	2.1600	2.1600	1.9500	2.1100	-26.736%	23	900	-92.891%
2026-08-20	2.6800	2.9300	2.5200	2.8800	+21.519%	22	889	-94.792%
2026-08-19	3.1800	3.1800	2.1300	2.3700	-12.546%	22	877	-93.671%
2026-08-18	2.2400	2.7100	2.2200	2.7100	+72.611%	225	869	-94.465%
2026-08-17	1.2100	1.5700	1.0800	1.5700	+53.922%	80	679	-90.446%
2026-08-14	0.9800	1.0400	0.9800	1.0200	-16.393%	49	697	-85.294%
2026-08-13	1.2200	1.2400	1.2100	1.2200	-17.007%	102	702	-87.705%
2026-08-12	1.3400	1.4900	1.3300	1.4700	+45.545%	94	781	-89.796%
2026-08-11	1.2000	1.2000	1.0100	1.0100	-25.185%	8	691	-85.149%
2026-08-10	1.4500	1.4500	1.3500	1.3500	-17.178%	21	697	-88.889%
2026-08-07	1.7000	1.7000	1.6300	1.6300	-12.366%	2	697	-90.798%
2026-08-06	1.9300	1.9300	1.8600	1.8600	-19.130%	2	697	-91.935%
2026-08-05	2.0400	2.3900	2.0400	2.3000	+4.072%	15	687	-93.478%
2026-08-04	2.4200	2.6000	2.1600	2.2100	-3.913%	83	678	-93.213%
2026-08-03	2.9000	2.9900	2.2600	2.3000	-47.126%	17	646	-93.478%
2026-07-31	4.2200	5.1500	4.2200	4.3500	-22.321%	27	651	-96.552%
2026-07-30	6.4500	6.4600	5.6000	5.6000	+58.192%	56	644	-97.321%
2026-07-28	3.5300	3.5400	3.5300	3.5400	-1.667%	10	612	-95.763%
2026-07-27	3.5500	3.6000	3.5500	3.6000	+9.091%	12	609	-95.833%
2026-07-24	4.1100	4.1100	3.3000	3.3000	-20.482%	2	620	-95.455%
2026-07-23	4.1300	4.5000	4.0500	4.1500	+33.871%	80	621	-96.386%
2026-07-20	3.3000	3.3000	3.1000	3.1000	-12.676%	5	595	-95.161%
2026-07-17	3.7000	3.7000	3.5500	3.5500	+22.414%	58	598	-95.775%
2026-07-16	2.8800	2.9000	2.8800	2.9000	+1.399%	41	616	-94.828%
2026-07-14	3.4000	3.4000	2.8600	2.8600	-8.333%	49	620	-94.755%
2026-07-13	3.4000	3.4000	3.1200	3.1200	-5.740%	2	624	-95.192%
2026-07-10	3.0000	3.3100	3.0000	3.3100	-39.818%	3	625	-95.468%
2026-07-09	6.7000	6.7000	5.5000	5.5000	+8.911%	19	626	-97.273%
2026-07-08	4.8000	5.2000	4.8000	5.0500	+27.848%	62	620	-97.030%
2026-07-07	4.0500	4.3100	3.9000	3.9500	-21.000%	6	572	-96.203%
2026-07-06	5.3500	5.3600	5.0000	5.0000	-13.941%	50	575	-97.000%
2026-07-02	5.0000	5.8100	5.0000	5.8100	+45.250%	2	559	-97.418%
2026-07-01	4.2700	4.3000	3.9100	4.0000	-49.686%	28	559	-96.250%
2026-06-30	7.9800	8.0100	7.9000	7.9500	+10.570%	37	562	-98.113%
2026-06-29	6.9200	7.2000	6.9200	7.1900	-11.779%	9	563	-97.914%
2026-06-26	9.1500	9.1500	8.0000	8.1500	-11.413%	3	565	-98.160%
2026-06-25	9.6000	9.6700	9.2000	9.2000	+27.424%	4	565	-98.370%
2026-06-23	7.2900	7.3400	7.2200	7.2200	+8.408%	42	565	-97.922%
2026-06-22	6.6000	6.7000	6.6000	6.6600	-4.173%	10	568	-97.748%
2026-06-18	7.0000	7.0000	6.9500	6.9500	-2.797%	27	464	-97.842%
2026-06-17	5.9200	7.1500	5.9200	7.1500	+30.000%	106	464	-97.902%
2026-06-16	5.5000	5.5000	5.5000	5.5000	+1.476%	1	464	-97.273%
2026-06-15	5.4200	5.4200	5.4200	5.4200	-40.570%	1	464	-97.232%
2026-06-11	9.1200	9.1200	9.1200	9.1200	+10.545%	2	465	-98.355%
2026-06-10	8.2500	8.2500	8.2500	8.2500	+12.245%	1	463	-98.182%
2026-06-09	7.3500	7.3500	7.3500	7.3500	+9.865%	1	462	-97.959%
2026-06-08	7.1000	7.2100	6.6900	6.6900	+40.252%	13	462	-97.758%
2026-06-05	4.5000	4.7700	4.5000	4.7700	+25.197%	3	461	-96.855%
2026-06-04	3.9500	3.9500	3.8000	3.8100	-20.293%	30	460	-96.063%
2026-06-03	4.7500	4.7900	4.7500	4.7800	-19.393%	40	462	-96.862%
2026-06-02	5.9300	5.9300	5.9300	5.9300	+6.847%	2	458	-97.470%
2026-06-01	5.0900	5.5500	5.0500	5.5500	+30.282%	294	457	-97.297%
2026-05-29	4.2500	4.2700	4.2500	4.2600	-7.391%	12	269	-96.479%
2026-05-27	5.0000	5.0000	4.6000	4.6000	-8.911%	37	263	-96.739%
2026-05-26	5.2000	5.2000	5.0500	5.0500	-6.481%	38	257	-97.030%
2026-05-22	5.4100	5.4100	5.4000	5.4000	-12.195%	39	234	-97.222%
2026-05-21	6.1500	6.1500	6.1500	6.1500	+1.653%	1	215	-97.561%
2026-05-20	6.0000	6.0500	5.9000	6.0500	-4.724%	11	215	-97.521%
2026-05-15	6.6200	6.6200	6.3500	6.3500	-0.781%	3	209	-97.638%
2026-05-13	6.2500	6.4000	6.2500	6.4000	-10.112%	3	210	-97.656%
2026-05-12	7.5500	7.5500	7.1000	7.1200	+1.136%	44	207	-97.893%
2026-05-11	7.0400	7.0400	7.0400	7.0400	+5.075%	10	207	-97.869%
2026-05-08	6.5300	6.7000	6.4900	6.7000	+4.688%	43	190	-97.761%
2026-05-07	6.1400	6.4000	6.1400	6.4000	-5.185%	2	183	-97.656%
2026-05-06	6.5000	6.7500	6.5000	6.7500	-5.594%	5	183	-97.778%
2026-05-05	7.1500	7.1500	7.1500	7.1500	-4.027%	2	183	-97.902%
2026-05-01	6.9400	7.4500	6.9400	7.4500	+4.930%	8	179	-97.987%
2026-04-30	7.4300	8.1700	7.1000	7.1000	+36.276%	14	179	-97.887%
2026-04-29	5.2100	5.2100	5.2100	5.2100	-6.964%	3	174	-97.121%
2026-04-27	5.6000	5.6000	5.6000	5.6000	-10.400%	1	174	-97.321%
2026-04-23	6.2500	6.2500	6.2500	6.2500	+1.958%	4	173	-97.600%
2026-04-20	6.1300	6.1300	6.1300	6.1300	+5.690%	1	169	-97.553%
2026-04-17	5.8000	5.8000	5.8000	5.8000	-9.938%	1	168	-97.414%
2026-04-16	6.3000	6.4400	6.3000	6.4400	-3.158%	4	169	-97.671%
2026-04-15	6.5800	6.6500	6.5800	6.6500	-11.687%	2	168	-97.744%
2026-04-14	7.6000	7.6000	7.5300	7.5300	-19.894%	2	168	-98.008%
2026-04-13	10.0500	10.0500	9.4000	9.4000	-13.761%	55	168	-98.404%
2026-04-10	10.1500	10.9000	10.1500	10.9000	-12.800%	3	124	-98.624%
2026-04-08	13.1600	13.1600	12.5000	12.5000	-23.219%	5	123	-98.800%
2026-04-06	16.5600	16.7000	16.2500	16.2800	-9.556%	15	120	-99.079%
2026-04-02	17.7500	18.1000	17.6000	18.0000	+6.825%	6	122	-99.167%
2026-04-01	15.3000	16.8500	15.1300	16.8500	-19.762%	8	122	-99.110%
2026-03-31	21.0000	21.0000	21.0000	21.0000	-14.110%	1	123	-99.286%
2026-03-30	24.7500	25.0000	24.4500	24.4500	-11.091%	16	124	-99.387%
2026-03-27	26.1600	27.5000	25.4000	27.5000	+18.432%	8	109	-99.455%
2026-03-26	16.8500	23.2200	16.8500	23.2200	+61.812%	5	105	-99.354%
2026-03-24	14.3500	14.3500	14.3500	14.3500	+9.125%	1	103	-98.955%
2026-03-23	14.1000	14.1000	13.1500	13.1500	-4.015%	58	103	-98.859%
2026-03-19	13.7000	13.7000	13.7000	13.7000	+42.560%	10	50	-98.905%
2026-02-26	9.5000	9.6200	9.5000	9.6100	0.000%	90	45	-98.439%