Dark

META20261016P450
META Oct 16 2026 450.00 Put (META261016P00450000)
option OPRA

EOD

Sep 17, 2026

0.1400-12.500%(-0.0200)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1700	0.1700	0.1400	0.1400	-12.500%	98	3,093	0.000%
2026-09-16	0.3000	0.3000	0.1600	0.1600	-15.789%	18	3,089	-12.500%
2026-09-15	0.1900	0.2100	0.1900	0.1900	+11.765%	41	3,087	-26.316%
2026-09-14	0.2800	0.2900	0.1700	0.1700	-34.615%	139	3,120	-17.647%
2026-09-11	0.2500	0.3000	0.2500	0.2600	-13.333%	178	3,092	-46.154%
2026-09-10	0.3200	0.3400	0.2500	0.3000	0.000%	73	3,162	-53.333%
2026-09-09	0.4300	0.4300	0.2000	0.3000	-34.783%	222	3,159	-53.333%
2026-09-08	0.4700	0.4700	0.4000	0.4600	+6.977%	95	3,179	-69.565%
2026-09-04	0.5000	0.5000	0.4000	0.4300	-8.511%	33	3,181	-67.442%
2026-09-03	0.5500	0.5700	0.4300	0.4700	-34.722%	129	3,181	-70.213%
2026-09-02	0.9500	0.9500	0.6900	0.7200	-18.182%	150	3,217	-80.556%
2026-09-01	1.5200	1.6100	0.8700	0.8800	-15.385%	429	3,168	-84.091%
2026-08-31	1.1700	1.1800	1.0200	1.0400	-8.772%	136	3,327	-86.538%
2026-08-28	1.1100	1.2500	0.9000	1.1400	-10.938%	265	3,284	-87.719%
2026-08-27	1.1400	1.4400	1.1000	1.2800	-7.914%	58	3,235	-89.063%
2026-08-26	1.1400	2.0300	1.1100	1.3900	-15.758%	208	3,213	-89.928%
2026-08-25	1.7800	1.9000	1.6100	1.6500	-23.611%	80	3,198	-91.515%
2026-08-24	2.4700	2.6000	2.1000	2.1600	-22.857%	62	3,202	-93.519%
2026-08-21	3.3500	3.3500	2.6000	2.8000	-21.127%	181	3,197	-95.000%
2026-08-20	3.3000	3.9000	3.2000	3.5500	+1.719%	147	3,138	-96.056%
2026-08-19	3.8900	4.4000	2.8000	3.4900	-8.158%	306	3,121	-95.989%
2026-08-18	2.7700	3.8500	2.7500	3.8000	+92.893%	734	3,103	-96.316%
2026-08-17	1.3200	2.0700	1.3200	1.9700	+61.475%	333	2,601	-92.893%
2026-08-14	1.3300	1.3300	1.2000	1.2200	-14.085%	25	2,446	-88.525%
2026-08-13	1.6300	1.6300	1.4200	1.4200	-26.804%	15	2,453	-90.141%
2026-08-12	1.4000	1.9600	1.4000	1.9400	+36.620%	37	2,458	-92.784%
2026-08-11	1.6200	1.6200	1.2500	1.4200	-15.976%	85	2,445	-90.141%
2026-08-10	1.6500	1.7700	1.5400	1.6900	-12.887%	55	2,435	-91.716%
2026-08-07	2.3500	2.3500	1.9100	1.9400	-22.400%	32	2,467	-92.784%
2026-08-06	2.7400	2.7400	2.3700	2.5000	-11.348%	54	2,468	-94.400%
2026-08-05	2.4000	3.0000	2.4000	2.8200	0.000%	61	2,467	-95.035%
2026-08-04	3.1500	3.2500	2.7600	2.8200	-2.759%	209	2,419	-95.035%
2026-08-03	4.0000	4.0000	2.8000	2.9000	-41.414%	71	2,377	-95.172%
2026-07-31	5.4100	6.2000	4.9500	4.9500	-28.261%	118	2,373	-97.172%
2026-07-30	7.1500	8.5600	6.9000	6.9000	+60.465%	1,127	2,307	-97.971%
2026-07-29	4.8000	4.8000	4.1000	4.3000	-2.935%	56	1,383	-96.744%
2026-07-28	4.1000	4.6500	4.1000	4.4300	+1.839%	58	1,434	-96.840%
2026-07-27	3.9500	4.3500	3.9500	4.3500	-7.447%	36	1,385	-96.782%
2026-07-24	4.2000	4.7000	3.9700	4.7000	-8.023%	36	1,381	-97.021%
2026-07-23	4.7500	5.8000	4.7500	5.1100	+31.701%	71	1,401	-97.260%
2026-07-22	3.7000	3.9500	3.7000	3.8800	+19.385%	16	1,388	-96.392%
2026-07-21	3.5000	3.5000	3.2500	3.2500	-9.722%	20	1,380	-95.692%
2026-07-20	4.0500	4.0500	3.4500	3.6000	-15.294%	13	1,379	-96.111%
2026-07-17	4.0500	4.7500	4.0500	4.2500	+37.097%	128	1,380	-96.706%
2026-07-16	3.1000	3.1000	3.1000	3.1000	-4.908%	1	1,297	-95.484%
2026-07-15	3.5000	3.5000	3.1500	3.2600	-9.444%	110	1,298	-95.706%
2026-07-14	4.1000	4.1000	3.5900	3.6000	-11.330%	3	1,394	-96.111%
2026-07-13	3.7000	4.2000	3.6000	4.0600	+6.842%	16	1,393	-96.552%
2026-07-10	4.0500	4.0500	3.7500	3.8000	-25.490%	25	1,389	-96.316%
2026-07-09	8.0000	8.0000	5.1000	5.1000	-13.559%	56	1,388	-97.255%
2026-07-08	5.4800	5.9000	5.4800	5.9000	+25.532%	102	1,389	-97.627%
2026-07-07	5.4000	5.4000	4.4900	4.7000	-14.855%	45	1,338	-97.021%
2026-07-06	5.9500	5.9500	5.2500	5.5200	-18.222%	6	1,365	-97.464%
2026-07-02	6.4000	6.7500	6.4000	6.7500	+43.312%	8	1,364	-97.926%
2026-07-01	6.0400	6.0400	4.5500	4.7100	-48.355%	24	1,364	-97.028%
2026-06-30	9.3900	9.9600	9.1200	9.1200	+6.917%	4	1,367	-98.465%
2026-06-29	8.6000	8.6000	8.4600	8.5300	-16.699%	11	1,365	-98.359%
2026-06-26	12.0000	12.0000	9.7000	10.2400	-6.655%	12	1,362	-98.633%
2026-06-25	9.8200	11.3200	9.6000	10.9700	+14.990%	63	1,360	-98.724%
2026-06-24	8.5500	9.6000	8.0900	9.5400	+8.409%	139	1,351	-98.532%
2026-06-23	9.2000	9.2000	8.2000	8.8000	+1.734%	95	1,371	-98.409%
2026-06-22	8.5000	9.2700	8.5000	8.6500	+8.805%	24	1,342	-98.382%
2026-06-18	8.7400	9.2500	7.9000	7.9500	-2.454%	53	1,231	-98.239%
2026-06-17	6.8500	8.2000	6.8500	8.1500	+34.711%	114	1,231	-98.282%
2026-06-16	6.4300	6.4300	6.0500	6.0500	-7.915%	17	1,231	-97.686%
2026-06-15	7.2000	7.2000	6.1500	6.5700	-29.883%	77	1,229	-97.869%
2026-06-12	9.3700	9.3700	9.3700	9.3700	-5.829%	1	1,212	-98.506%
2026-06-11	10.1500	11.0000	9.9500	9.9500	+5.291%	143	1,212	-98.593%
2026-06-10	8.4000	9.7000	8.4000	9.4500	+18.125%	9	1,252	-98.519%
2026-06-09	7.3000	8.0000	7.3000	8.0000	-1.235%	6	1,247	-98.250%
2026-06-08	8.8500	8.8500	7.7500	8.1000	-2.527%	95	1,247	-98.272%
2026-06-05	5.7000	8.3100	5.7000	8.3100	+72.050%	3	1,251	-98.315%
2026-06-04	5.0000	5.0000	4.3500	4.8300	-22.347%	26	1,250	-97.101%
2026-06-02	7.1000	7.1000	6.2000	6.2200	-14.207%	42	1,245	-97.749%
2026-06-01	5.2000	7.2500	5.2000	7.2500	+47.358%	214	1,257	-98.069%
2026-05-29	4.8400	5.1000	4.8400	4.9200	-2.574%	202	1,190	-97.154%
2026-05-28	5.2300	5.2300	5.0500	5.0500	-5.607%	3	1,050	-97.228%
2026-05-27	5.9000	5.9000	5.3500	5.3500	-10.084%	3	1,049	-97.383%
2026-05-26	6.2000	6.2500	5.9500	5.9500	-16.783%	5	1,046	-97.647%
2026-05-21	7.1500	7.1500	7.1500	7.1500	-2.456%	1	1,044	-98.042%
2026-05-19	7.0000	7.3300	7.0000	7.3300	+1.806%	3	1,044	-98.090%
2026-05-15	7.4500	7.7000	7.2000	7.2000	+1.408%	25	1,043	-98.056%
2026-05-14	7.1000	7.1000	7.1000	7.1000	-2.069%	1	1,032	-98.028%
2026-05-13	7.2000	7.2500	7.2000	7.2500	-11.585%	10	1,025	-98.069%
2026-05-12	8.4000	8.4000	8.1900	8.2000	+1.360%	55	1,025	-98.293%
2026-05-11	7.8600	8.1000	7.8600	8.0900	+5.065%	11	1,025	-98.269%
2026-05-08	7.8000	8.0000	7.7000	7.7000	+1.717%	10	1,019	-98.182%
2026-05-07	7.1500	7.5700	7.1500	7.5700	-1.688%	8	1,019	-98.151%
2026-05-06	7.9000	7.9000	7.6000	7.7000	-8.768%	13	1,019	-98.182%
2026-05-05	7.8000	8.4400	7.8000	8.4400	+3.558%	10	1,013	-98.341%
2026-05-04	8.5500	8.5500	8.1500	8.1500	-4.118%	3	1,012	-98.282%
2026-05-01	8.1500	8.5500	7.9900	8.5000	+6.250%	27	994	-98.353%
2026-04-30	7.5300	9.2900	7.5300	8.0000	+22.137%	28	994	-98.250%
2026-04-27	6.4500	6.5500	6.4500	6.5500	-5.891%	5	977	-97.863%
2026-04-24	7.2400	7.2400	6.9600	6.9600	-0.571%	2	978	-97.989%
2026-04-20	6.7000	7.0500	6.7000	7.0000	+8.696%	6	977	-98.000%
2026-04-17	6.3200	6.4400	6.3200	6.4400	-9.296%	2	972	-97.826%
2026-04-16	7.1400	7.1400	7.0000	7.1000	-4.953%	65	972	-98.028%
2026-04-15	7.9300	7.9300	7.4100	7.4700	-11.493%	32	923	-98.126%
2026-04-14	9.0200	9.0200	8.4400	8.4400	-29.372%	5	913	-98.341%
2026-04-10	11.7000	11.9500	11.6900	11.9500	-3.629%	55	913	-98.828%
2026-04-09	12.0000	12.4000	12.0000	12.4000	-10.469%	3	879	-98.871%
2026-04-08	13.7500	14.6000	13.3800	13.8500	-30.750%	7	878	-98.989%
2026-04-07	19.7000	20.0000	19.7000	20.0000	+9.111%	2	878	-99.300%
2026-04-06	18.5000	18.5000	18.1500	18.3300	-7.424%	13	876	-99.236%
2026-04-02	20.4500	20.4500	19.7500	19.8000	+13.143%	28	863	-99.293%
2026-04-01	17.2000	17.5000	17.1500	17.5000	-16.667%	72	863	-99.200%
2026-03-31	23.3700	23.6600	21.0000	21.0000	-21.260%	6	803	-99.333%
2026-03-30	27.6500	27.9100	26.6700	26.6700	-11.776%	22	801	-99.475%
2026-03-27	28.4500	30.8000	28.1000	30.2300	+20.438%	544	797	-99.537%
2026-03-26	20.1900	25.1000	20.1900	25.1000	+61.935%	18	273	-99.442%
2026-03-25	15.2000	15.5000	15.2000	15.5000	-4.025%	13	273	-99.097%
2026-03-24	16.1500	16.1500	16.1500	16.1500	+9.122%	1	278	-99.133%
2026-03-23	15.7000	15.7000	14.8000	14.8000	-13.450%	20	278	-99.054%
2026-03-20	16.9800	17.1000	16.9000	17.1000	+11.111%	7	273	-99.181%
2026-03-19	15.0500	15.3900	15.0500	15.3900	+28.250%	6	272	-99.090%
2026-03-17	12.0000	12.0000	12.0000	12.0000	-23.810%	1	270	-98.833%
2026-03-13	14.6000	15.8000	14.6000	15.7500	+57.658%	267	269	-99.111%
2026-03-04	9.9900	9.9900	9.9900	9.9900	-9.593%	2	33	-98.599%
2026-03-03	11.6000	11.8900	10.9500	11.0500	+3.078%	10	32	-98.733%
2026-02-26	10.7200	10.7200	10.7200	10.7200	0.000%	25	25	-98.694%