Dark

META20261016P480
META Oct 16 2026 480.00 Put (META261016P00480000)
option OPRA

EOD

Sep 17, 2026

0.2500-26.471%(-0.0900)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2500	0.2800	0.2400	0.2500	-26.471%	138	2,319	0.000%
2026-09-16	0.3100	0.3400	0.2700	0.3400	+9.677%	39	2,355	-26.471%
2026-09-15	0.3000	0.3400	0.3000	0.3100	-13.889%	27	2,374	-19.355%
2026-09-14	0.5000	0.5200	0.3400	0.3600	-25.000%	188	2,379	-30.556%
2026-09-11	0.4800	0.5300	0.4800	0.4800	-30.435%	27	2,483	-47.917%
2026-09-10	0.5900	0.6900	0.4800	0.6900	+27.778%	156	2,501	-63.768%
2026-09-09	0.4000	0.9800	0.4000	0.5400	-44.330%	163	2,543	-53.704%
2026-09-08	0.8800	1.0700	0.8500	0.9700	+3.191%	90	2,613	-74.227%
2026-09-04	1.0000	1.0000	0.8600	0.9400	-10.476%	156	2,628	-73.404%
2026-09-03	1.1600	1.2300	0.9700	1.0500	-39.655%	255	2,628	-76.190%
2026-09-02	2.1100	2.1100	1.5400	1.7400	-27.801%	276	2,697	-85.632%
2026-09-01	3.7500	3.9000	2.0000	2.4100	-6.226%	247	2,598	-89.627%
2026-08-31	2.7700	2.8300	2.3800	2.5700	+1.984%	291	2,560	-90.272%
2026-08-28	2.4400	2.9000	2.2000	2.5200	-24.776%	540	2,526	-90.079%
2026-08-27	3.3000	3.5000	2.4400	3.3500	+13.946%	65	2,220	-92.537%
2026-08-26	2.6000	4.5700	2.5800	2.9400	-20.968%	202	2,208	-91.497%
2026-08-25	4.4500	4.5000	3.7200	3.7200	-24.848%	53	2,153	-93.280%
2026-08-24	6.2500	6.2500	4.8300	4.9500	-20.546%	167	2,134	-94.949%
2026-08-21	7.5500	7.5500	5.8900	6.2300	-17.264%	72	2,046	-95.987%
2026-08-20	7.4000	8.5000	7.1600	7.5300	-0.660%	102	2,009	-96.680%
2026-08-19	8.5000	9.1200	6.2300	7.5800	-6.994%	539	1,984	-96.702%
2026-08-18	5.0300	8.1500	5.0300	8.1500	+86.499%	1,020	1,935	-96.933%
2026-08-17	2.9300	4.6700	2.9300	4.3700	+53.333%	61	1,078	-94.279%
2026-08-14	2.7700	2.8500	2.7500	2.8500	-5.000%	5	1,062	-91.228%
2026-08-13	3.4200	3.4200	3.0000	3.0000	-24.242%	19	1,064	-91.667%
2026-08-12	2.9000	4.1000	2.9000	3.9600	+27.742%	78	1,062	-93.687%
2026-08-11	3.1900	3.1900	2.6000	3.1000	-12.429%	71	1,046	-91.935%
2026-08-10	3.7100	3.7100	3.1500	3.5400	-10.380%	20	1,054	-92.938%
2026-08-07	4.5200	4.6500	3.8500	3.9500	-20.523%	463	1,056	-93.671%
2026-08-06	5.1000	5.1800	4.7700	4.9700	-12.035%	141	1,413	-94.970%
2026-08-05	4.6200	5.8500	4.6200	5.6500	+2.727%	96	1,419	-95.575%
2026-08-04	6.0000	6.1500	5.5000	5.5000	+1.289%	31	1,410	-95.455%
2026-08-03	8.8000	8.8000	5.4300	5.4300	-45.700%	107	1,411	-95.396%
2026-07-31	10.1000	12.0000	10.0000	10.0000	-19.485%	106	1,399	-97.500%
2026-07-30	13.7500	15.7200	12.4000	12.4200	+32.128%	501	1,319	-97.987%
2026-07-29	7.9000	9.5000	7.9000	9.4000	+17.500%	16	869	-97.340%
2026-07-28	8.2000	8.2000	7.9000	8.0000	-1.235%	31	866	-96.875%
2026-07-27	7.0700	8.1500	6.8000	8.1000	+3.846%	32	836	-96.914%
2026-07-24	8.7500	8.7500	7.3500	7.8000	-10.857%	45	843	-96.795%
2026-07-23	8.4900	9.5500	8.3200	8.7500	+27.737%	78	835	-97.143%
2026-07-22	6.6300	6.8500	6.6300	6.8500	+22.321%	4	849	-96.350%
2026-07-21	5.7200	5.7200	5.6000	5.6000	-2.609%	5	848	-95.536%
2026-07-20	6.5000	6.5000	5.6700	5.7500	-20.139%	10	848	-95.652%
2026-07-17	7.0700	8.4700	6.7000	7.2000	+41.732%	36	848	-96.528%
2026-07-16	5.2000	5.2000	4.8500	5.0800	-3.238%	29	847	-95.079%
2026-07-15	5.2500	5.2500	5.2500	5.2500	-8.056%	1	850	-95.238%
2026-07-14	5.7800	5.7800	5.5000	5.7100	-3.220%	15	851	-95.622%
2026-07-13	5.9500	5.9500	5.8000	5.9000	-2.479%	81	852	-95.763%
2026-07-10	5.9700	6.4700	5.9700	6.0500	-31.406%	18	878	-95.868%
2026-07-09	11.5000	11.5000	8.8200	8.8200	-3.922%	3	882	-97.166%
2026-07-08	9.2000	9.3000	8.8000	9.1800	+24.054%	35	882	-97.277%
2026-07-07	8.0000	8.4500	7.4000	7.4000	-18.681%	13	882	-96.622%
2026-07-06	9.1500	9.2500	8.9500	9.1000	-18.018%	4	880	-97.253%
2026-07-02	9.8000	11.1000	9.8000	11.1000	+39.623%	49	889	-97.748%
2026-07-01	9.7000	10.0000	7.2500	7.9500	-49.588%	99	889	-96.855%
2026-06-30	15.7700	15.7700	15.7700	15.7700	+15.362%	1	881	-98.415%
2026-06-29	13.6700	13.6700	13.6700	13.6700	-13.754%	2	881	-98.171%
2026-06-26	18.4900	18.4900	15.5600	15.8500	-13.577%	5	881	-98.423%
2026-06-25	16.9000	18.3400	16.2500	18.3400	+31.564%	31	881	-98.637%
2026-06-24	14.1300	14.1300	13.9400	13.9400	-2.857%	3	875	-98.207%
2026-06-23	14.0000	14.3500	14.0000	14.3500	+1.629%	10	875	-98.258%
2026-06-22	15.0700	15.0700	14.1200	14.1200	+5.768%	7	872	-98.229%
2026-06-18	14.6500	14.6500	12.9500	13.3500	-5.654%	71	831	-98.127%
2026-06-17	10.9900	14.1500	10.9900	14.1500	+46.480%	9	831	-98.233%
2026-06-16	9.6600	9.6600	9.6600	9.6600	-8.868%	1	831	-97.412%
2026-06-15	11.7000	11.7000	10.3800	10.6000	-30.855%	101	831	-97.642%
2026-06-12	16.1000	16.1000	15.2500	15.3300	-1.731%	3	822	-98.369%
2026-06-11	16.3000	17.2000	15.4900	15.6000	+3.311%	247	819	-98.397%
2026-06-10	14.1200	15.1000	13.9200	15.1000	+13.534%	15	641	-98.344%
2026-06-09	13.0000	13.3000	13.0000	13.3000	+2.308%	45	630	-98.120%
2026-06-08	13.7000	13.7000	12.5000	13.0000	-0.383%	124	594	-98.077%
2026-06-05	8.0000	13.1000	8.0000	13.0500	+67.308%	196	614	-98.084%
2026-06-04	7.9100	8.1400	7.1500	7.8000	-17.548%	39	592	-96.795%
2026-06-03	10.0500	10.0500	9.3000	9.4600	-10.161%	31	584	-97.357%
2026-06-02	11.1000	11.1000	9.8000	10.5300	+3.235%	105	582	-97.626%
2026-06-01	9.6000	10.2000	9.6000	10.2000	+29.114%	7	497	-97.549%
2026-05-29	7.8500	7.9000	7.8500	7.9000	-0.253%	3	491	-96.835%
2026-05-28	7.9500	7.9500	7.9200	7.9200	-5.150%	43	492	-96.843%
2026-05-27	9.1000	9.4000	8.3500	8.3500	-16.080%	38	475	-97.006%
2026-05-26	10.0000	10.0000	9.9500	9.9500	+1.015%	9	471	-97.487%
2026-05-22	10.1500	10.1500	9.8500	9.8500	-3.902%	11	462	-97.462%
2026-05-21	11.7500	11.7500	10.0900	10.2500	-7.240%	80	451	-97.561%
2026-05-20	10.9500	11.0500	10.7500	11.0500	-4.329%	28	451	-97.738%
2026-05-19	10.8000	11.5500	10.4000	11.5500	+2.212%	8	438	-97.835%
2026-05-18	11.7000	11.7000	11.3000	11.3000	+2.262%	4	438	-97.788%
2026-05-15	11.5500	11.5500	11.0500	11.0500	+4.541%	13	438	-97.738%
2026-05-14	11.0500	11.0500	10.5000	10.5700	-5.202%	37	435	-97.635%
2026-05-13	11.1500	11.2500	11.0900	11.1500	-12.549%	24	405	-97.758%
2026-05-12	13.2500	13.2500	12.7500	12.7500	+1.594%	11	405	-98.039%
2026-05-11	11.9500	12.5500	11.9200	12.5500	+8.190%	144	405	-98.008%
2026-05-08	11.7000	11.7600	11.6000	11.6000	+4.505%	8	305	-97.845%
2026-05-07	10.6600	11.1000	10.6600	11.1000	-3.896%	3	304	-97.748%
2026-05-06	12.7300	12.7300	11.5500	11.5500	-4.545%	5	303	-97.835%
2026-05-05	11.7500	12.5000	11.7500	12.1000	+3.863%	15	301	-97.934%
2026-05-04	12.8500	12.9000	11.6500	11.6500	-8.268%	147	310	-97.854%
2026-05-01	12.6500	12.7000	12.6500	12.7000	+3.001%	4	207	-98.031%
2026-04-30	12.8500	13.8000	12.3000	12.3300	+45.059%	82	207	-97.972%
2026-04-29	8.7500	8.7500	8.5000	8.5000	-6.593%	5	199	-97.059%
2026-04-28	9.4500	9.6500	9.1000	9.1000	0.000%	8	195	-97.253%
2026-04-27	9.5000	9.5000	9.0000	9.1000	-5.699%	41	190	-97.253%
2026-04-24	9.6500	9.6500	9.6500	9.6500	+0.521%	4	162	-97.409%
2026-04-22	9.3000	9.6000	9.3000	9.6000	-2.340%	6	158	-97.396%
2026-04-21	9.8300	9.8300	9.8300	9.8300	-1.206%	3	153	-97.457%
2026-04-20	9.7000	10.0000	9.4700	9.9500	+8.152%	23	153	-97.487%
2026-04-17	9.1100	9.2000	9.0000	9.2000	-8.458%	10	134	-97.283%
2026-04-16	10.5500	10.5800	9.9500	10.0500	-5.189%	138	126	-97.512%
2026-04-15	10.7500	10.8400	10.4500	10.6000	-16.993%	14	75	-97.642%
2026-04-14	12.7700	12.7700	12.7700	12.7700	-14.295%	1	74	-98.042%
2026-04-13	14.9000	14.9000	14.9000	14.9000	-6.875%	1	74	-98.322%
2026-04-10	16.1900	16.4500	16.0000	16.0000	-5.605%	23	73	-98.438%
2026-04-09	17.1900	17.1900	16.9500	16.9500	-10.789%	2	65	-98.525%
2026-04-08	19.5000	19.9500	17.4400	19.0000	-30.657%	19	67	-98.684%
2026-04-07	27.4000	27.4000	27.4000	27.4000	+10.129%	1	75	-99.088%
2026-04-06	24.9000	24.9000	24.8500	24.8800	-7.681%	3	74	-98.995%
2026-04-02	26.6000	27.1500	26.3000	26.9500	+9.776%	8	67	-99.072%
2026-04-01	25.5000	25.5000	24.5500	24.5500	-13.404%	2	67	-98.982%
2026-03-31	32.5000	33.0000	28.3500	28.3500	-21.577%	14	67	-99.118%
2026-03-30	37.1200	37.1200	35.8000	36.1500	-10.276%	12	75	-99.308%
2026-03-27	36.1000	41.0000	36.1000	40.2900	+20.376%	35	75	-99.379%
2026-03-26	29.9000	34.9900	29.9000	33.4700	+56.037%	18	58	-99.253%
2026-03-25	21.4000	21.4500	21.4000	21.4500	-3.596%	5	48	-98.834%
2026-03-24	22.6000	22.6000	22.2500	22.2500	+10.973%	6	44	-98.876%
2026-03-23	21.1000	21.1000	20.0300	20.0500	-16.458%	32	38	-98.753%
2026-03-20	22.6500	24.0000	22.6500	24.0000	+14.833%	6	16	-98.958%
2026-03-19	20.9500	20.9500	20.8000	20.9000	+9.138%	4	10	-98.804%
2026-03-18	19.1500	19.1500	19.1500	19.1500	-9.069%	1	6	-98.695%
2026-03-13	20.7600	21.0600	20.7600	21.0600	+36.753%	2	5	-98.813%
2026-03-10	15.4000	15.4000	15.4000	15.4000	-10.256%	1	3	-98.377%
2026-03-06	17.1000	17.1600	17.1000	17.1600	+10.000%	3	4	-98.543%
2026-03-05	15.6000	15.6000	15.6000	15.6000	0.000%	1	1	-98.397%