Dark

META20261016P490
META Oct 16 2026 490.00 Put (META261016P00490000)
option OPRA

EOD

Sep 17, 2026

0.2800-33.333%(-0.1400)246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3000	0.3000	0.2600	0.2800	-33.333%	246	1,433	0.000%
2026-09-16	0.3700	0.4200	0.3200	0.4200	+7.692%	15	1,455	-33.333%
2026-09-15	0.4500	0.4500	0.3800	0.3900	-13.333%	40	1,466	-28.205%
2026-09-14	0.4900	0.5400	0.4200	0.4500	-25.000%	175	1,483	-37.778%
2026-09-11	0.6000	0.6500	0.5700	0.6000	-25.000%	23	1,543	-53.333%
2026-09-10	0.6800	0.8000	0.6000	0.8000	+23.077%	35	1,549	-65.000%
2026-09-09	0.7700	0.9000	0.5600	0.6500	-51.493%	94	1,569	-56.923%
2026-09-08	1.1800	1.3400	1.1100	1.3400	+9.836%	77	1,621	-79.104%
2026-09-04	1.3400	1.3400	1.1500	1.2200	-10.949%	34	1,671	-77.049%
2026-09-03	1.6900	1.6900	1.2700	1.3700	-35.681%	80	1,671	-79.562%
2026-09-02	2.6500	2.6600	2.0800	2.1300	-34.259%	87	1,707	-86.854%
2026-09-01	4.6500	4.6500	2.7200	3.2400	-4.706%	67	1,701	-91.358%
2026-08-31	3.7000	3.8000	3.3700	3.4000	-4.225%	73	1,692	-91.765%
2026-08-28	3.7500	3.9600	2.9200	3.5500	-15.072%	340	1,673	-92.113%
2026-08-27	4.5700	4.5700	3.2600	4.1800	-0.948%	106	1,777	-93.301%
2026-08-26	3.4600	6.2400	3.2000	4.2200	-15.600%	496	1,750	-93.365%
2026-08-25	5.7000	5.9200	5.0000	5.0000	-21.875%	98	1,899	-94.400%
2026-08-24	7.9500	8.2500	6.2700	6.4000	-20.792%	93	1,884	-95.625%
2026-08-21	8.8500	8.8500	7.6500	8.0800	-21.094%	98	1,871	-96.535%
2026-08-20	9.6200	10.8100	9.2500	10.2400	+7.676%	143	1,840	-97.266%
2026-08-19	10.7500	11.5000	7.9400	9.5100	-8.558%	106	1,809	-97.056%
2026-08-18	8.1500	10.5000	7.7700	10.4000	+77.778%	962	1,761	-97.308%
2026-08-17	3.9000	6.0000	3.9000	5.8500	+60.714%	189	1,145	-95.214%
2026-08-14	3.4700	3.6700	3.4500	3.6400	-6.905%	84	1,099	-92.308%
2026-08-13	4.5000	4.5000	3.9100	3.9100	-26.779%	14	1,149	-92.839%
2026-08-12	3.9200	5.3600	3.9200	5.3400	+40.897%	49	1,149	-94.757%
2026-08-11	3.9300	3.9300	3.3000	3.7900	-19.362%	109	1,126	-92.612%
2026-08-10	4.4500	4.7500	3.9400	4.7000	-4.665%	66	1,158	-94.043%
2026-08-07	5.8900	5.8900	4.9000	4.9300	-20.484%	53	1,133	-94.320%
2026-08-06	6.2900	6.4500	5.9500	6.2000	-7.463%	37	1,125	-95.484%
2026-08-05	6.0000	7.0200	5.9200	6.7000	-0.149%	19	1,119	-95.821%
2026-08-04	7.5200	7.6200	6.4000	6.7100	+0.902%	31	1,122	-95.827%
2026-08-03	9.9300	9.9300	6.6500	6.6500	-47.514%	75	1,116	-95.789%
2026-07-31	13.9400	14.9100	11.5700	12.6700	-20.813%	61	1,153	-97.790%
2026-07-30	18.3400	19.3200	15.9600	16.0000	+52.381%	375	1,135	-98.250%
2026-07-29	10.0500	10.6300	9.0000	10.5000	+6.061%	32	948	-97.333%
2026-07-28	9.4000	10.1500	9.3000	9.9000	+2.062%	30	929	-97.172%
2026-07-27	8.2100	9.7500	8.2100	9.7000	-1.020%	23	911	-97.113%
2026-07-24	9.4100	9.8000	9.4100	9.8000	-8.240%	18	917	-97.143%
2026-07-23	10.1500	11.8500	9.3700	10.6800	+33.333%	96	930	-97.378%
2026-07-22	7.6500	8.2000	7.6500	8.0100	+18.843%	16	901	-96.504%
2026-07-21	6.7000	6.7400	6.5500	6.7400	-5.070%	6	889	-95.846%
2026-07-20	7.9000	7.9000	6.6500	7.1000	-14.458%	31	893	-96.056%
2026-07-17	8.2000	9.9400	8.0000	8.3000	+48.214%	26	877	-96.627%
2026-07-16	6.3200	6.3200	5.6000	5.6000	-7.438%	3	882	-95.000%
2026-07-15	6.7500	6.7500	5.9200	6.0500	-8.333%	20	882	-95.372%
2026-07-14	6.9200	6.9200	6.3900	6.6000	-5.849%	6	880	-95.758%
2026-07-13	6.9800	7.0100	6.6800	7.0100	-3.444%	99	882	-96.006%
2026-07-10	6.9600	7.3000	6.9000	7.2600	-24.767%	21	957	-96.143%
2026-07-09	14.1500	14.2000	9.6500	9.6500	-8.095%	33	953	-97.098%
2026-07-08	10.8400	10.8400	10.3000	10.5000	+20.000%	12	941	-97.333%
2026-07-07	9.6000	10.0000	8.7500	8.7500	-18.981%	40	937	-96.800%
2026-07-06	10.6000	10.8000	10.6000	10.8000	-14.961%	2	920	-97.407%
2026-07-02	12.7000	12.7000	12.7000	12.7000	+35.829%	2	919	-97.795%
2026-07-01	10.7200	11.7000	8.5000	9.3500	-49.185%	227	919	-97.005%
2026-06-30	18.0000	18.4000	18.0000	18.4000	+16.529%	2	1,074	-98.478%
2026-06-29	16.0000	16.0000	15.7900	15.7900	-18.901%	4	1,073	-98.227%
2026-06-26	18.6500	19.5200	18.4000	19.4700	-9.484%	12	1,074	-98.562%
2026-06-25	21.5000	21.6000	18.9800	21.5100	+17.734%	21	1,071	-98.698%
2026-06-24	16.9500	18.2700	16.0500	18.2700	+11.064%	186	1,076	-98.467%
2026-06-23	16.4500	16.7700	15.7300	16.4500	0.000%	103	1,109	-98.298%
2026-06-22	17.4500	17.5700	16.4500	16.4500	+13.058%	16	1,126	-98.298%
2026-06-18	16.2500	16.2500	14.5500	14.5500	-12.613%	124	1,081	-98.076%
2026-06-17	14.3000	16.6500	14.2600	16.6500	+40.506%	383	1,081	-98.318%
2026-06-16	11.8500	12.5000	11.8500	11.8500	-3.815%	49	1,081	-97.637%
2026-06-15	12.8500	12.8500	11.4500	12.3200	-32.456%	25	1,052	-97.727%
2026-06-12	17.8000	18.2400	17.8000	18.2400	-7.646%	2	1,070	-98.465%
2026-06-11	19.1800	19.7500	19.1800	19.7500	+14.162%	8	1,070	-98.582%
2026-06-10	14.3000	17.4500	14.3000	17.3000	+13.072%	46	1,068	-98.382%
2026-06-09	14.0000	16.0900	13.4300	15.3000	+6.620%	107	1,057	-98.170%
2026-06-08	14.2700	14.5000	14.1000	14.3500	-1.914%	10	1,022	-98.049%
2026-06-05	10.3500	14.6300	10.3500	14.6300	+76.265%	345	1,015	-98.086%
2026-06-04	8.9000	8.9000	8.2000	8.3000	-23.853%	31	728	-96.627%
2026-06-03	10.9000	11.2000	10.6800	10.9000	-11.382%	144	728	-97.431%
2026-06-02	13.2000	13.3000	11.7500	12.3000	+4.061%	80	758	-97.724%
2026-06-01	10.7900	11.8200	10.7900	11.8200	+27.097%	5	685	-97.631%
2026-05-29	9.0500	9.3000	9.0500	9.3000	+5.085%	23	686	-96.989%
2026-05-28	9.1000	9.2700	8.8500	8.8500	-10.152%	22	664	-96.836%
2026-05-27	11.0000	11.0000	9.7500	9.8500	-15.086%	113	667	-97.157%
2026-05-26	11.0000	11.6000	11.0000	11.6000	+3.295%	4	667	-97.586%
2026-05-22	11.4000	11.4000	11.2300	11.2300	-5.630%	3	665	-97.507%
2026-05-21	13.3000	13.5500	11.6400	11.9000	-6.299%	10	665	-97.647%
2026-05-20	13.5500	13.5800	12.3200	12.7000	-1.931%	8	665	-97.795%
2026-05-19	13.0000	13.0000	12.9500	12.9500	+5.285%	2	659	-97.838%
2026-05-18	13.4500	13.4500	12.3000	12.3000	-1.600%	70	659	-97.724%
2026-05-15	13.2000	13.2500	12.5000	12.5000	+3.563%	37	659	-97.760%
2026-05-14	12.3500	12.3500	11.9400	12.0700	-4.206%	18	634	-97.680%
2026-05-13	12.7500	12.7500	12.3200	12.6000	-12.073%	4	629	-97.778%
2026-05-12	13.9000	14.3300	13.9000	14.3300	+0.915%	6	629	-98.046%
2026-05-11	14.2000	14.2000	13.8000	14.2000	+7.170%	82	629	-98.028%
2026-05-08	13.1000	13.7000	13.1000	13.2500	+3.113%	26	572	-97.887%
2026-05-07	12.1000	13.1000	12.1000	12.8500	-2.281%	74	568	-97.821%
2026-05-06	14.1000	14.1000	13.1500	13.1500	-4.015%	7	545	-97.871%
2026-05-05	13.4000	14.6000	13.4000	13.7000	+3.396%	30	550	-97.956%
2026-05-04	15.0000	15.0000	13.2000	13.2500	-10.169%	161	538	-97.887%
2026-05-01	14.5000	14.7500	13.6800	14.7500	+6.115%	12	465	-98.102%
2026-04-30	15.7500	15.7500	13.4500	13.9000	+42.127%	178	465	-97.986%
2026-04-29	9.9000	9.9000	9.7800	9.7800	-8.083%	5	358	-97.137%
2026-04-28	10.6400	10.6400	10.6400	10.6400	+2.802%	1	357	-97.368%
2026-04-27	10.1500	10.3500	10.1500	10.3500	-2.174%	21	357	-97.295%
2026-04-24	11.0000	11.0000	10.5800	10.5800	-15.697%	10	336	-97.353%
2026-04-23	12.3200	12.7000	12.3200	12.5500	+18.957%	131	327	-97.769%
2026-04-22	10.6500	10.6500	10.4000	10.5500	-4.091%	74	251	-97.346%
2026-04-21	11.0000	11.0000	11.0000	11.0000	0.000%	1	270	-97.455%
2026-04-20	11.0000	11.0000	11.0000	11.0000	+3.774%	1	270	-97.455%
2026-04-17	10.3000	10.6000	10.3000	10.6000	-6.854%	13	269	-97.358%
2026-04-16	11.2000	11.4500	11.0200	11.3800	-3.314%	54	261	-97.540%
2026-04-15	11.8700	11.8700	11.6700	11.7700	-10.833%	10	270	-97.621%
2026-04-14	14.4000	14.9500	13.0300	13.2000	-20.482%	126	265	-97.879%
2026-04-13	17.3500	17.3500	16.6000	16.6000	-6.479%	88	313	-98.313%
2026-04-10	18.6000	18.6000	17.7500	17.7500	-15.877%	20	234	-98.423%
2026-04-08	21.3000	22.4000	21.1000	21.1000	-28.523%	11	225	-98.673%
2026-04-07	29.9500	29.9500	29.5200	29.5200	-0.270%	2	222	-99.051%
2026-04-02	30.2400	30.2400	29.6000	29.6000	+9.104%	5	218	-99.054%
2026-04-01	26.8600	27.1300	26.4000	27.1300	-21.134%	3	218	-98.968%
2026-03-31	33.9000	34.4500	33.9000	34.4000	-13.241%	7	218	-99.186%
2026-03-30	38.7400	40.6500	38.7400	39.6500	-9.185%	9	212	-99.294%
2026-03-27	41.9000	44.7900	41.2000	43.6600	+18.641%	30	207	-99.359%
2026-03-26	29.9000	38.8000	29.9000	36.8000	+50.204%	231	213	-99.239%
2026-03-25	23.5000	24.5000	23.5000	24.5000	-0.810%	16	50	-98.857%
2026-03-24	24.0000	25.3000	24.0000	24.7000	+10.762%	12	34	-98.866%
2026-03-23	23.1000	23.1000	22.1000	22.3000	-10.621%	27	23	-98.744%
2026-03-20	24.9500	24.9500	24.9500	24.9500	+8.196%	1	10	-98.878%
2026-03-19	23.0600	23.0600	23.0600	23.0600	+16.230%	1	9	-98.786%
2026-03-18	19.8400	19.8400	19.8400	19.8400	+7.826%	1	9	-98.589%
2026-03-17	18.5000	18.5000	18.4000	18.4000	-21.030%	2	8	-98.478%
2026-03-13	23.3000	23.3000	23.3000	23.3000	+22.632%	1	9	-98.798%
2026-03-12	18.3000	19.0000	18.3000	19.0000	-3.308%	7	9	-98.526%
2026-03-09	19.6500	19.6500	19.6500	19.6500	+15.385%	1	2	-98.575%
2026-03-02	17.0300	17.0300	17.0300	17.0300	0.000%	1	1	-98.356%