Dark

META20261016P500
META Oct 16 2026 500.00 Put (META261016P00500000)
option OPRA

EOD

Sep 17, 2026

0.3100-38.000%(-0.1900)316

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3800	0.4400	0.3100	0.3100	-38.000%	316	4,401	0.000%
2026-09-16	0.3000	0.5000	0.3000	0.5000	-7.407%	126	4,450	-38.000%
2026-09-15	0.5500	0.5500	0.4500	0.5400	+3.846%	91	4,493	-42.593%
2026-09-14	0.7500	0.7700	0.5200	0.5200	-26.761%	289	4,537	-40.385%
2026-09-11	0.8800	0.8800	0.6800	0.7100	-33.019%	111	4,689	-56.338%
2026-09-10	0.9300	1.0900	0.8000	1.0600	+26.190%	465	4,716	-70.755%
2026-09-09	1.2300	1.2400	0.8200	0.8400	-51.724%	424	4,763	-63.095%
2026-09-08	1.5000	1.8700	1.4500	1.7400	+6.748%	284	4,884	-82.184%
2026-09-04	1.8000	1.9100	1.5400	1.6300	-9.945%	270	4,856	-80.982%
2026-09-03	2.2800	2.4000	1.6600	1.8100	-40.066%	500	4,856	-82.873%
2026-09-02	3.5900	3.5900	2.7400	3.0200	-31.050%	419	4,988	-89.735%
2026-09-01	6.7000	7.0000	3.6100	4.3800	-4.783%	496	5,026	-92.922%
2026-08-31	4.7500	5.1100	4.4000	4.6000	+1.996%	1,368	4,995	-93.261%
2026-08-28	5.3000	5.3000	3.8000	4.5100	-18.739%	387	4,126	-93.126%
2026-08-27	5.5000	6.1500	4.2500	5.5500	0.000%	302	4,046	-94.414%
2026-08-26	4.5000	8.0900	4.1800	5.5500	-13.281%	988	3,955	-94.414%
2026-08-25	7.8900	7.8900	6.4000	6.4000	-22.612%	240	3,904	-95.156%
2026-08-24	10.2500	10.8000	8.0000	8.2700	-20.633%	323	3,847	-96.252%
2026-08-21	12.1000	12.1500	9.7500	10.4200	-14.097%	674	3,712	-97.025%
2026-08-20	12.3000	13.6400	11.5000	12.1300	+0.165%	314	3,258	-97.444%
2026-08-19	14.0000	14.2500	10.1500	12.1100	-6.774%	495	3,105	-97.440%
2026-08-18	9.2500	13.0500	8.8000	12.9900	+81.678%	1,122	2,853	-97.614%
2026-08-17	5.5500	7.8100	5.4400	7.1500	+58.186%	321	2,214	-95.664%
2026-08-14	4.7000	4.7500	4.3500	4.5200	-8.871%	204	2,162	-93.142%
2026-08-13	6.6400	6.6400	4.9000	4.9600	-28.116%	119	2,126	-93.750%
2026-08-12	5.1900	6.9000	5.1900	6.9000	+42.268%	148	2,111	-95.507%
2026-08-11	5.4600	5.4600	4.1500	4.8500	-16.379%	235	2,031	-93.608%
2026-08-10	5.5000	5.9000	4.9000	5.8000	-5.997%	93	2,081	-94.655%
2026-08-07	8.0500	8.0500	6.0500	6.1700	-20.181%	197	2,066	-94.976%
2026-08-06	8.2500	8.2500	7.3000	7.7300	-6.530%	55	2,052	-95.990%
2026-08-05	7.1100	8.8500	7.0000	8.2700	-3.275%	97	2,048	-96.252%
2026-08-04	9.5000	9.6000	7.8800	8.5500	+0.352%	100	2,054	-96.374%
2026-08-03	12.6700	14.1000	7.9500	8.5200	-40.294%	334	2,028	-96.362%
2026-07-31	16.7300	18.5000	14.0000	14.2700	-24.855%	315	1,980	-97.828%
2026-07-30	24.6500	24.6500	18.7500	18.9900	+39.632%	627	1,932	-98.368%
2026-07-29	11.7500	13.6000	11.2000	13.6000	+17.241%	46	1,727	-97.721%
2026-07-28	11.0500	12.4000	10.8000	11.6000	-0.429%	44	1,724	-97.328%
2026-07-27	10.0000	11.9000	9.9100	11.6500	+3.556%	38	1,699	-97.339%
2026-07-24	12.3000	12.3000	10.1500	11.2500	-10.287%	328	1,688	-97.244%
2026-07-23	12.4000	13.8700	11.2000	12.5400	+31.309%	81	1,526	-97.528%
2026-07-22	8.8400	9.8000	8.7500	9.5500	+20.126%	135	1,499	-96.754%
2026-07-21	8.0000	8.0000	7.6700	7.9500	-0.625%	16	1,413	-96.101%
2026-07-20	8.9000	9.0000	7.7800	8.0000	-12.088%	13	1,414	-96.125%
2026-07-17	9.4700	11.6600	9.1000	9.1000	+21.333%	50	1,408	-96.593%
2026-07-16	6.7500	7.5000	6.7500	7.5000	+6.232%	24	1,385	-95.867%
2026-07-15	7.7500	7.7500	6.8600	7.0600	-11.750%	29	1,363	-95.609%
2026-07-14	8.8000	8.8000	7.4500	8.0000	-9.091%	14	1,353	-96.125%
2026-07-13	9.0000	9.0000	7.8500	8.8000	+5.389%	350	1,357	-96.477%
2026-07-10	8.2500	8.6000	7.8500	8.3500	-22.108%	116	1,374	-96.287%
2026-07-09	16.9000	16.9000	10.7200	10.7200	-16.185%	117	1,396	-97.108%
2026-07-08	12.5000	13.1000	12.3000	12.7900	+18.426%	39	1,399	-97.576%
2026-07-07	11.1200	11.6500	10.1000	10.8000	-13.600%	194	1,402	-97.130%
2026-07-06	14.6500	14.6700	12.5000	12.5000	-20.483%	59	1,394	-97.520%
2026-07-02	12.3000	15.7200	12.3000	15.7200	+43.039%	59	1,385	-98.028%
2026-07-01	12.7000	13.5000	10.1000	10.9900	-49.471%	105	1,385	-97.179%
2026-06-30	20.8000	22.1000	20.8000	21.7500	+16.497%	43	1,334	-98.575%
2026-06-29	19.9800	19.9800	18.5500	18.6700	-17.169%	18	1,319	-98.340%
2026-06-26	24.7800	24.7800	21.1000	22.5400	-8.560%	99	1,308	-98.625%
2026-06-25	23.9200	25.6000	22.0000	24.6500	+16.991%	71	1,305	-98.742%
2026-06-24	19.0000	21.2500	18.4500	21.0700	+10.026%	108	1,275	-98.529%
2026-06-23	19.1500	19.5500	17.6000	19.1500	-0.777%	53	1,258	-98.381%
2026-06-22	18.2500	20.5000	18.2500	19.3000	+6.925%	30	1,255	-98.394%
2026-06-18	20.0000	20.4500	17.0900	18.0500	-5.744%	114	1,044	-98.283%
2026-06-17	15.2500	19.1500	15.2500	19.1500	+41.852%	156	1,044	-98.381%
2026-06-16	13.0000	14.5500	13.0000	13.5000	-1.890%	7	1,044	-97.704%
2026-06-15	15.8100	15.8100	13.3700	13.7600	-34.632%	35	1,045	-97.747%
2026-06-12	21.3600	21.3600	19.6500	21.0500	+2.333%	59	1,042	-98.527%
2026-06-11	22.0000	23.0000	19.7500	20.5700	+3.471%	89	1,041	-98.493%
2026-06-10	17.1500	20.1000	17.1500	19.8800	+12.955%	227	1,019	-98.441%
2026-06-09	15.4500	18.1000	15.4200	17.6000	+2.624%	12	925	-98.239%
2026-06-08	17.6800	17.6800	16.3500	17.1500	+0.705%	44	920	-98.192%
2026-06-05	11.6800	17.7800	11.6800	17.0300	+59.010%	171	893	-98.180%
2026-06-04	10.7400	10.7400	9.6800	10.7100	-9.924%	182	906	-97.106%
2026-06-03	13.1500	13.1500	11.8500	11.8900	-16.853%	106	837	-97.393%
2026-06-02	15.0000	15.4700	13.6500	14.3000	+0.351%	76	835	-97.832%
2026-06-01	11.5000	14.2500	11.5000	14.2500	+39.706%	100	813	-97.825%
2026-05-29	10.3900	10.9000	10.2000	10.2000	+3.553%	121	826	-96.961%
2026-05-28	10.1200	10.6500	9.8500	9.8500	-12.444%	12	746	-96.853%
2026-05-27	12.5700	12.6000	11.1500	11.2500	-11.765%	112	748	-97.244%
2026-05-26	12.8700	13.5000	12.7500	12.7500	-2.374%	16	707	-97.569%
2026-05-22	12.9300	13.5300	12.9300	13.0600	-3.259%	8	700	-97.626%
2026-05-21	15.4500	15.6000	13.5000	13.5000	-4.996%	56	699	-97.704%
2026-05-20	15.2600	15.3500	14.1500	14.2100	-5.956%	26	699	-97.818%
2026-05-19	13.9500	15.1100	13.9500	15.1100	+2.441%	24	701	-97.948%
2026-05-18	15.5000	15.5000	14.6000	14.7500	+3.873%	60	701	-97.898%
2026-05-15	14.7000	14.7500	14.2000	14.2000	+1.068%	15	701	-97.817%
2026-05-14	14.1400	14.2000	13.8500	14.0500	-2.091%	32	652	-97.794%
2026-05-13	15.4700	15.8500	14.0400	14.3500	-9.464%	22	635	-97.840%
2026-05-12	16.7500	16.7500	15.8500	15.8500	-2.160%	18	635	-98.044%
2026-05-11	16.4500	16.4500	15.5000	16.2000	+7.285%	54	635	-98.086%
2026-05-08	15.1000	15.4000	14.9500	15.1000	+1.071%	33	634	-97.947%
2026-05-07	13.8700	14.9400	13.7000	14.9400	-0.731%	12	627	-97.925%
2026-05-06	15.7300	16.2500	14.9800	15.0500	-7.099%	9	626	-97.940%
2026-05-05	14.6800	16.4600	14.6800	16.2000	+7.641%	49	623	-98.086%
2026-05-04	17.1500	17.1500	15.0500	15.0500	-9.337%	10	617	-97.940%
2026-05-01	15.9500	16.6000	15.5000	16.6000	+4.075%	42	602	-98.133%
2026-04-30	15.6100	18.0000	15.3600	15.9500	+44.606%	137	602	-98.056%
2026-04-29	11.1000	11.3000	10.9800	11.0300	-3.668%	34	545	-97.189%
2026-04-28	12.0500	12.0500	11.4500	11.4500	+0.881%	12	538	-97.293%
2026-04-27	11.7500	11.9000	11.3100	11.3500	-5.809%	21	537	-97.269%
2026-04-24	12.7500	12.7500	12.0500	12.0500	-13.620%	17	536	-97.427%
2026-04-23	13.7000	13.9500	12.6700	13.9500	+16.736%	5	535	-97.778%
2026-04-22	12.1000	12.1000	11.9500	11.9500	-3.629%	4	532	-97.406%
2026-04-21	12.6200	12.6200	12.4000	12.4000	+1.806%	2	527	-97.500%
2026-04-20	12.1800	12.1800	12.1800	12.1800	+4.549%	10	527	-97.455%
2026-04-17	11.6800	11.8000	11.3000	11.6500	-9.409%	47	527	-97.339%
2026-04-16	12.7000	12.9300	12.7000	12.8600	-2.576%	6	502	-97.589%
2026-04-15	13.9300	13.9300	13.0400	13.2000	-10.508%	8	506	-97.652%
2026-04-14	16.0200	16.0200	14.7500	14.7500	-19.178%	110	505	-97.898%
2026-04-13	19.1700	19.1700	18.2500	18.2500	-10.539%	4	571	-98.301%
2026-04-10	20.0100	20.4500	19.2000	20.4000	-2.158%	23	568	-98.480%
2026-04-09	21.0500	21.2000	20.0000	20.8500	-10.897%	407	574	-98.513%
2026-04-08	24.9000	25.9500	21.1500	23.4000	-27.822%	55	706	-98.675%
2026-04-07	32.5500	33.7000	31.8500	32.4200	+3.545%	51	688	-99.044%
2026-04-06	30.3400	31.3100	30.3400	31.3100	-2.156%	6	682	-99.010%
2026-04-02	35.7500	35.7500	32.0000	32.0000	+6.525%	13	675	-99.031%
2026-04-01	28.0000	31.2500	28.0000	30.0400	-10.622%	7	675	-98.968%
2026-03-31	37.3200	38.3700	33.6100	33.6100	-22.558%	26	675	-99.078%
2026-03-30	44.8000	44.9600	43.4000	43.4000	-8.766%	15	657	-99.286%
2026-03-27	42.7200	49.0500	42.7200	47.5700	+14.848%	121	655	-99.348%
2026-03-26	34.9000	42.1400	34.7500	41.4200	+60.854%	141	559	-99.252%
2026-03-25	25.3000	26.0000	25.3000	25.7500	+5.317%	16	467	-98.796%
2026-03-23	26.0000	26.0000	24.3800	24.4500	-13.020%	42	462	-98.732%
2026-03-20	28.0000	29.3800	27.5500	28.1100	+10.888%	306	456	-98.897%
2026-03-19	25.0000	25.3500	24.2000	25.3500	+7.143%	68	155	-98.777%
2026-03-18	22.1500	23.6600	21.8700	23.6600	+18.300%	5	105	-98.690%
2026-03-17	21.3500	21.3500	20.0000	20.0000	-8.088%	6	102	-98.450%
2026-03-16	21.5100	21.7600	21.5100	21.7600	-11.545%	2	97	-98.575%
2026-03-13	23.8700	24.6000	23.8700	24.6000	+14.685%	21	97	-98.740%
2026-03-12	20.9000	21.4500	20.9000	21.4500	+14.645%	6	77	-98.555%
2026-03-10	18.4300	18.7200	18.4300	18.7100	-14.955%	11	78	-98.343%
2026-03-09	24.3500	24.3500	22.0000	22.0000	+6.024%	2	67	-98.591%
2026-03-06	20.8000	21.0000	20.5500	20.7500	0.000%	65	65	-98.506%