Dark

META20261016P470
META Oct 16 2026 470.00 Put (META261016P00470000)
option OPRA

EOD

Sep 17, 2026

0.2100-25.000%(-0.0700)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1900	0.2400	0.1900	0.2100	-25.000%	50	1,358	0.000%
2026-09-16	0.2500	0.2800	0.2300	0.2800	-6.667%	16	1,382	-25.000%
2026-09-15	0.2700	0.3000	0.2300	0.3000	-6.250%	498	1,383	-30.000%
2026-09-14	0.3600	0.3800	0.3000	0.3200	-13.514%	97	1,177	-34.375%
2026-09-11	0.3800	0.4300	0.3700	0.3700	-35.088%	20	1,173	-43.243%
2026-09-10	0.5000	0.5700	0.4200	0.5700	+32.558%	46	1,177	-63.158%
2026-09-09	0.2100	0.5500	0.2100	0.4300	-41.096%	128	1,182	-51.163%
2026-09-08	0.7100	0.7700	0.6400	0.7300	+2.817%	42	1,212	-71.233%
2026-09-04	0.7300	0.8000	0.6700	0.7100	-13.415%	20	1,235	-70.423%
2026-09-03	1.0000	1.0000	0.7500	0.8200	-33.333%	111	1,235	-74.390%
2026-09-02	1.4700	1.4700	1.2000	1.2300	-34.225%	67	1,270	-82.927%
2026-09-01	2.8300	2.8300	1.5400	1.8700	-4.103%	34	1,278	-88.770%
2026-08-31	2.0900	2.0900	1.8000	1.9500	+3.723%	48	1,279	-89.231%
2026-08-28	2.0500	2.1900	1.6800	1.8800	-24.498%	97	1,257	-88.830%
2026-08-27	2.4100	2.5400	1.9500	2.4900	-0.400%	50	1,233	-91.566%
2026-08-26	2.1700	3.3200	1.8300	2.5000	-12.281%	74	1,209	-91.600%
2026-08-25	3.3000	3.3000	2.8300	2.8500	-22.343%	66	1,184	-92.632%
2026-08-24	4.5900	4.5900	3.6700	3.6700	-21.915%	19	1,179	-94.278%
2026-08-21	5.6500	5.6500	4.6200	4.7000	-21.667%	35	1,169	-95.532%
2026-08-20	5.7600	6.6500	5.6500	6.0000	+2.215%	29	1,162	-96.500%
2026-08-19	6.8100	6.9800	4.8300	5.8700	-7.120%	69	1,152	-96.422%
2026-08-18	5.2000	6.3200	4.7000	6.3200	+90.361%	110	1,124	-96.677%
2026-08-17	2.2300	3.5500	2.2300	3.3200	+61.951%	43	1,092	-93.675%
2026-08-14	2.1600	2.1600	2.0400	2.0500	-15.984%	21	1,050	-89.756%
2026-08-13	3.1900	3.1900	2.4000	2.4400	-21.795%	21	1,061	-91.393%
2026-08-12	2.3900	3.2100	2.3900	3.1200	+30.000%	30	1,074	-93.269%
2026-08-11	2.5700	2.5700	2.0700	2.4000	-12.409%	149	1,039	-91.250%
2026-08-10	2.8400	2.8400	2.6200	2.7400	-13.016%	15	1,041	-92.336%
2026-08-07	3.6500	3.6500	3.0700	3.1500	-16.000%	21	1,054	-93.333%
2026-08-06	3.7000	3.7500	3.7000	3.7500	-14.188%	2	1,058	-94.400%
2026-08-05	3.7500	4.8000	3.7300	4.3700	+0.924%	100	1,060	-95.195%
2026-08-04	5.0500	5.0800	4.2800	4.3300	-4.415%	22	1,057	-95.150%
2026-08-03	6.1000	6.1000	4.4000	4.5300	-47.448%	52	1,048	-95.364%
2026-07-31	7.6500	9.5600	7.6500	8.6200	-20.333%	35	1,048	-97.564%
2026-07-30	13.0500	13.5000	10.7800	10.8200	+41.253%	126	1,033	-98.059%
2026-07-29	6.7500	7.6600	6.3500	7.6600	+16.061%	76	959	-97.258%
2026-07-28	6.7500	7.0000	6.3500	6.6000	-0.752%	5	926	-96.818%
2026-07-27	5.8500	6.6500	5.8500	6.6500	+2.308%	20	926	-96.842%
2026-07-24	7.2000	7.2000	5.9500	6.5000	-10.959%	54	929	-96.769%
2026-07-23	7.4500	8.0500	6.8200	7.3000	+26.957%	42	946	-97.123%
2026-07-22	5.0000	5.7500	5.0000	5.7500	+21.053%	10	933	-96.348%
2026-07-21	4.8000	4.9000	4.7500	4.7500	-5.000%	10	934	-95.579%
2026-07-20	5.5000	5.5000	4.8500	5.0000	-15.966%	27	932	-95.800%
2026-07-17	6.0000	6.0400	5.5400	5.9500	+25.263%	7	926	-96.471%
2026-07-16	4.5000	4.7500	4.0500	4.7500	+3.261%	32	924	-95.579%
2026-07-14	4.6000	4.6000	4.6000	4.6000	-9.091%	1	921	-95.435%
2026-07-13	5.0600	5.0600	5.0600	5.0600	-3.619%	2	920	-95.850%
2026-07-10	5.1900	5.3500	5.1900	5.2500	-25.000%	4	920	-96.000%
2026-07-09	8.3000	8.3000	6.9500	7.0000	-7.285%	12	908	-97.000%
2026-07-08	7.9000	7.9000	7.5500	7.5500	+14.394%	14	905	-97.219%
2026-07-07	6.7800	7.1800	6.2500	6.6000	-20.000%	45	906	-96.818%
2026-07-06	9.0000	9.0000	8.2500	8.2500	-12.698%	23	916	-97.455%
2026-07-02	8.6000	9.5800	8.6000	9.4500	+38.971%	29	925	-97.778%
2026-07-01	8.1200	8.1200	6.3000	6.8000	-46.457%	21	925	-96.912%
2026-06-30	13.0000	13.4700	12.7000	12.7000	+9.200%	69	917	-98.346%
2026-06-29	11.3500	11.6300	11.3500	11.6300	-20.069%	3	913	-98.194%
2026-06-26	15.9200	15.9200	13.2600	14.5500	-5.026%	216	910	-98.557%
2026-06-25	15.2000	15.5000	13.9600	15.3200	+14.929%	118	893	-98.629%
2026-06-24	12.4400	13.3300	12.4400	13.3300	+9.083%	4	792	-98.425%
2026-06-23	12.0000	12.2500	11.9900	12.2200	-4.157%	71	788	-98.282%
2026-06-22	12.7500	12.7500	12.7500	12.7500	+16.545%	2	749	-98.353%
2026-06-18	11.2200	12.4500	10.9400	10.9400	+5.700%	5	750	-98.080%
2026-06-17	9.7500	10.6000	9.6800	10.3500	+24.699%	8	750	-97.971%
2026-06-16	8.3000	8.3000	8.3000	8.3000	-4.046%	1	750	-97.470%
2026-06-15	8.6500	8.6500	8.6500	8.6500	-35.688%	3	751	-97.572%
2026-06-11	13.9000	14.7900	13.3500	13.4500	+2.204%	19	754	-98.439%
2026-06-10	11.0000	13.1600	11.0000	13.1600	+14.435%	4	753	-98.404%
2026-06-09	10.0000	11.5000	10.0000	11.5000	+9.524%	52	753	-98.174%
2026-06-08	10.5000	10.5500	10.5000	10.5000	-2.326%	26	752	-98.000%
2026-06-05	7.3000	10.8500	7.3000	10.7500	+59.496%	24	735	-98.047%
2026-06-04	6.5500	6.7400	6.0600	6.7400	-11.432%	210	723	-96.884%
2026-06-03	8.7000	8.7000	7.6100	7.6100	-15.912%	53	827	-97.240%
2026-06-02	8.9700	9.0500	8.6800	9.0500	-4.030%	148	819	-97.680%
2026-06-01	8.4000	9.5000	8.4000	9.4300	+42.447%	39	685	-97.773%
2026-05-29	6.6400	6.6500	6.6200	6.6200	+1.223%	10	703	-96.828%
2026-05-28	6.8000	6.8000	6.5000	6.5400	-5.217%	58	694	-96.789%
2026-05-27	8.0500	8.1000	6.9000	6.9000	-15.337%	227	675	-96.957%
2026-05-26	8.2500	8.3500	8.1500	8.1500	-14.660%	5	769	-97.423%
2026-05-21	9.5500	9.5500	9.5500	9.5500	0.000%	1	769	-97.801%
2026-05-20	9.2500	9.5500	9.2500	9.5500	-2.551%	6	769	-97.801%
2026-05-19	9.3900	9.8000	9.3700	9.8000	-1.804%	5	770	-97.857%
2026-05-18	9.9800	9.9800	9.9800	9.9800	+3.420%	1	770	-97.896%
2026-05-15	10.0000	10.0000	9.1500	9.6500	+3.209%	9	770	-97.824%
2026-05-14	9.4700	9.5000	9.2900	9.3500	-3.608%	23	766	-97.754%
2026-05-13	10.6000	10.6000	9.7000	9.7000	-9.346%	12	757	-97.835%
2026-05-12	11.6000	11.6000	10.7000	10.7000	+2.392%	30	757	-98.037%
2026-05-11	10.6500	10.6500	10.4100	10.4500	+2.956%	177	757	-97.990%
2026-05-08	10.0100	10.3000	10.0100	10.1500	+7.979%	14	706	-97.931%
2026-05-07	9.2900	9.4000	9.2900	9.4000	-6.931%	2	701	-97.766%
2026-05-06	11.2000	11.2000	9.9000	10.1000	-6.912%	22	701	-97.921%
2026-05-05	10.2500	10.9000	10.2000	10.8500	+6.061%	29	698	-98.065%
2026-05-04	11.5500	11.6000	10.2300	10.2300	-8.251%	143	701	-97.947%
2026-05-01	11.1000	11.1500	11.1000	11.1500	+0.090%	6	582	-98.117%
2026-04-30	11.0100	12.0000	11.0100	11.1400	+31.834%	11	582	-98.115%
2026-04-28	8.4500	8.4500	8.4500	8.4500	+6.289%	2	577	-97.515%
2026-04-27	7.9000	8.0000	7.9000	7.9500	-8.621%	26	577	-97.358%
2026-04-24	8.9000	8.9000	8.6000	8.7000	+4.819%	7	567	-97.586%
2026-04-22	8.7000	8.7000	8.3000	8.3000	-4.488%	6	563	-97.470%
2026-04-21	8.6900	8.6900	8.6900	8.6900	+4.699%	1	558	-97.583%
2026-04-17	8.1000	8.4500	8.1000	8.3000	-6.215%	27	558	-97.470%
2026-04-16	8.8600	8.9000	8.8500	8.8500	-6.448%	3	543	-97.627%
2026-04-15	9.7900	9.7900	9.3800	9.4600	-16.725%	3	546	-97.780%
2026-04-14	11.3600	11.3600	11.3600	11.3600	-21.924%	1	546	-98.151%
2026-04-10	14.5500	14.6500	14.4000	14.5500	-6.431%	33	546	-98.557%
2026-04-09	15.4600	15.5500	15.4600	15.5500	-9.593%	4	517	-98.650%
2026-04-08	16.7500	17.2000	16.7500	17.2000	-23.556%	7	514	-98.779%
2026-04-06	22.5000	22.5000	22.5000	22.5000	-7.598%	1	507	-99.067%
2026-04-02	23.9500	24.8500	23.9500	24.3500	+7.982%	285	340	-99.138%
2026-04-01	22.6500	22.6500	22.5500	22.5500	-31.625%	3	340	-99.069%
2026-03-30	33.3500	33.7000	32.9300	32.9800	-10.136%	4	339	-99.363%
2026-03-27	32.4300	37.5500	32.4300	36.7000	+21.362%	261	338	-99.428%
2026-03-26	22.9800	30.2400	22.9500	30.2400	+51.200%	20	108	-99.306%
2026-03-24	20.0000	20.0000	20.0000	20.0000	+9.589%	10	94	-98.950%
2026-03-23	19.3000	19.3000	18.0500	18.2500	-12.512%	65	89	-98.849%
2026-03-20	21.4500	21.4500	20.8600	20.8600	+15.312%	2	41	-98.993%
2026-03-19	18.0900	18.0900	18.0900	18.0900	+8.976%	2	41	-98.839%
2026-03-18	16.9100	16.9100	16.6000	16.6000	-7.778%	13	39	-98.735%
2026-03-13	18.7300	18.7300	17.6500	18.0000	+18.421%	11	36	-98.833%
2026-03-12	15.2000	15.2000	15.2000	15.2000	+16.743%	1	26	-98.618%
2026-02-26	13.1500	13.2900	13.0200	13.0200	0.000%	42	25	-98.387%