Dark

META20261016P510
META Oct 16 2026 510.00 Put (META261016P00510000)
option OPRA

EOD

Sep 17, 2026

0.3800-38.710%(-0.2400)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4700	0.5100	0.3800	0.3800	-38.710%	27	1,740	0.000%
2026-09-16	0.5100	0.6300	0.5000	0.6200	0.000%	83	1,763	-38.710%
2026-09-15	0.6400	0.6800	0.5400	0.6200	-1.587%	363	1,735	-38.710%
2026-09-14	0.7600	0.8800	0.6300	0.6300	-31.522%	191	1,991	-39.683%
2026-09-11	1.0000	1.0500	0.9000	0.9200	-33.813%	65	2,101	-58.696%
2026-09-10	1.2500	1.4200	1.0300	1.3900	+28.704%	155	2,120	-72.662%
2026-09-09	1.5000	1.7700	1.0500	1.0800	-54.237%	178	2,172	-64.815%
2026-09-08	2.2100	2.5500	1.9800	2.3600	+10.280%	146	2,235	-83.898%
2026-09-04	2.0900	2.5100	2.0800	2.1400	-6.957%	118	2,279	-82.243%
2026-09-03	3.1000	3.1000	2.2500	2.3000	-42.786%	270	2,279	-83.478%
2026-09-02	5.6600	5.6600	3.6000	4.0200	-30.329%	251	2,355	-90.547%
2026-09-01	9.0300	9.0600	4.9000	5.7700	-7.680%	187	2,391	-93.414%
2026-08-31	6.6400	6.6400	5.8500	6.2500	+5.753%	140	2,422	-93.920%
2026-08-28	6.6500	6.6500	5.0000	5.9100	-22.441%	447	2,358	-93.570%
2026-08-27	7.8000	7.8500	5.6600	7.6200	+10.275%	139	2,197	-95.013%
2026-08-26	6.0300	9.4500	5.7200	6.9100	-16.242%	502	2,149	-94.501%
2026-08-25	9.2000	9.6500	8.2400	8.2500	-21.801%	281	1,867	-95.394%
2026-08-24	12.5000	13.4500	10.2000	10.5500	-18.846%	156	1,978	-96.398%
2026-08-21	14.9500	15.1000	12.4400	13.0000	-13.907%	106	1,942	-97.077%
2026-08-20	15.3000	16.9000	14.4800	15.1000	+4.138%	322	1,908	-97.483%
2026-08-19	16.0000	17.6200	12.6600	14.5000	-8.805%	603	1,657	-97.379%
2026-08-18	11.5700	16.1500	11.5500	15.9000	+70.053%	250	1,350	-97.610%
2026-08-17	7.0500	10.0000	7.0000	9.3500	+55.574%	171	1,269	-95.936%
2026-08-14	5.8200	6.1000	5.8200	6.0100	-7.538%	56	1,167	-93.677%
2026-08-13	7.4900	7.4900	6.3000	6.5000	-25.115%	46	1,134	-94.154%
2026-08-12	7.2000	8.6800	7.2000	8.6800	+42.295%	170	1,128	-95.622%
2026-08-11	5.7800	6.1000	5.2000	6.1000	-13.105%	100	1,102	-93.770%
2026-08-10	7.0000	7.5000	6.2100	7.0200	-9.302%	95	1,115	-94.587%
2026-08-07	8.4800	9.1700	7.6500	7.7400	-18.526%	70	1,108	-95.090%
2026-08-06	9.6300	9.8400	9.1000	9.5000	-5.941%	76	1,105	-96.000%
2026-08-05	8.9200	10.8200	8.9200	10.1000	+3.166%	27	1,108	-96.238%
2026-08-04	11.0500	11.4000	9.7900	9.7900	-4.020%	93	1,111	-96.118%
2026-08-03	16.0200	16.0200	9.8500	10.2000	-40.525%	80	1,089	-96.275%
2026-07-31	20.0900	21.8500	17.1100	17.1500	-22.152%	551	1,121	-97.784%
2026-07-30	26.1300	27.8600	21.9700	22.0300	+36.917%	335	970	-98.275%
2026-07-29	14.1900	16.1600	13.8000	16.0900	+16.173%	43	788	-97.638%
2026-07-28	12.9500	14.1500	12.9500	13.8500	+0.581%	13	784	-97.256%
2026-07-27	12.4000	13.7700	11.7600	13.7700	+2.000%	20	776	-97.240%
2026-07-24	12.7500	13.6700	12.6500	13.5000	-7.025%	489	782	-97.185%
2026-07-23	14.0300	16.0500	14.0300	14.5200	+24.103%	67	970	-97.383%
2026-07-22	10.0100	11.7000	10.0000	11.7000	+28.571%	10	955	-96.752%
2026-07-21	9.3500	9.3500	9.1000	9.1000	-2.151%	4	953	-95.824%
2026-07-20	10.5000	10.5000	9.2000	9.3000	-12.676%	46	951	-95.914%
2026-07-17	11.6000	13.1700	10.4500	10.6500	+18.071%	24	931	-96.432%
2026-07-16	8.6000	9.0200	7.9100	9.0200	+7.766%	32	920	-95.787%
2026-07-15	9.1000	9.1000	8.0000	8.3700	-6.480%	16	906	-95.460%
2026-07-14	10.5500	10.5500	8.9500	8.9500	-5.789%	7	907	-95.754%
2026-07-13	9.7000	9.7000	9.4500	9.5000	-5.473%	225	907	-96.000%
2026-07-10	9.5400	10.0500	9.0000	10.0500	-33.532%	484	892	-96.219%
2026-07-09	18.3500	19.1000	15.1200	15.1200	-2.765%	8	476	-97.487%
2026-07-08	14.5500	15.8500	14.3500	15.5500	+31.224%	64	473	-97.556%
2026-07-07	12.9000	13.1000	11.8500	11.8500	-17.133%	27	483	-96.793%
2026-07-06	17.1500	17.1500	14.3000	14.3000	-20.556%	13	478	-97.343%
2026-07-02	14.2500	18.7200	14.2500	18.0000	+38.462%	26	470	-97.889%
2026-07-01	13.0300	13.0500	11.8500	13.0000	-44.915%	30	470	-97.077%
2026-06-30	24.6000	24.6000	23.6000	23.6000	+7.763%	3	480	-98.390%
2026-06-29	21.0000	22.0000	20.8900	21.9000	-10.794%	33	479	-98.265%
2026-06-26	28.7500	28.7500	24.5500	24.5500	-10.727%	6	496	-98.452%
2026-06-25	28.3800	28.3800	26.3500	27.5000	+14.108%	11	497	-98.618%
2026-06-24	22.3000	24.1000	21.4000	24.1000	+7.111%	65	490	-98.423%
2026-06-23	22.4000	22.5500	21.9000	22.5000	+0.897%	52	484	-98.311%
2026-06-22	21.1400	22.9400	21.1400	22.3000	+7.729%	5	489	-98.296%
2026-06-18	21.4700	21.4700	19.8500	20.7000	-7.258%	20	488	-98.164%
2026-06-17	18.8000	22.3200	18.8000	22.3200	+34.864%	111	488	-98.297%
2026-06-16	14.8200	16.8500	14.8200	16.5500	+4.416%	7	488	-97.704%
2026-06-15	17.2500	17.2500	15.4500	15.8500	-34.800%	101	491	-97.603%
2026-06-12	24.7500	24.7500	22.6500	24.3100	+2.574%	117	589	-98.437%
2026-06-11	24.5000	25.8500	23.3500	23.7000	+3.584%	78	658	-98.397%
2026-06-10	21.5500	22.9500	21.5500	22.8800	+18.427%	3	688	-98.339%
2026-06-09	17.8000	21.2000	17.7700	19.3200	+1.684%	31	689	-98.033%
2026-06-08	19.5500	19.7500	18.8100	19.0000	+1.333%	19	700	-98.000%
2026-06-05	13.5000	19.0000	13.4500	18.7500	+60.531%	46	699	-97.973%
2026-06-04	11.3500	11.6800	11.0500	11.6800	-16.571%	158	660	-96.747%
2026-06-03	15.6400	15.6400	14.0000	14.0000	-17.404%	19	520	-97.286%
2026-06-02	17.2000	17.2000	16.0000	16.9500	-4.722%	14	524	-97.758%
2026-06-01	14.9000	17.7900	14.8000	17.7900	+44.049%	40	520	-97.864%
2026-05-29	12.2000	12.4500	12.1000	12.3500	+5.017%	145	509	-96.923%
2026-05-28	12.0200	12.1000	11.7600	11.7600	-6.295%	7	484	-96.769%
2026-05-27	14.5400	14.5400	12.5500	12.5500	-15.772%	35	480	-96.972%
2026-05-26	14.9000	14.9000	14.9000	14.9000	-0.997%	1	514	-97.450%
2026-05-22	15.0100	15.0500	15.0000	15.0500	-5.643%	52	515	-97.475%
2026-05-21	17.3500	18.0500	15.9500	15.9500	-4.491%	207	515	-97.618%
2026-05-20	17.7500	17.7500	16.1000	16.7000	-4.023%	31	515	-97.725%
2026-05-19	16.1000	17.4000	16.1000	17.4000	+2.594%	8	333	-97.816%
2026-05-18	17.0600	17.0600	16.9600	16.9600	+4.049%	10	333	-97.759%
2026-05-15	16.3000	16.3000	16.3000	16.3000	+4.087%	3	333	-97.669%
2026-05-14	15.9500	16.0500	15.6600	15.6600	-3.926%	8	330	-97.573%
2026-05-13	18.0000	18.0000	16.1000	16.3000	-11.653%	37	312	-97.669%
2026-05-12	18.3000	18.5500	18.3000	18.4500	+3.652%	32	312	-97.940%
2026-05-11	17.8000	17.8000	17.8000	17.8000	+3.188%	1	312	-97.865%
2026-05-08	17.4500	17.4500	17.2000	17.2500	+5.183%	4	292	-97.797%
2026-05-07	15.8000	17.0000	15.8000	16.4000	-2.497%	32	290	-97.683%
2026-05-06	17.1500	17.1500	16.8200	16.8200	-6.814%	21	280	-97.741%
2026-05-05	17.4100	18.7200	17.4100	18.0500	-6.718%	29	259	-97.895%
2026-05-04	19.3000	19.3500	19.3000	19.3500	+4.313%	4	250	-98.036%
2026-05-01	18.0500	18.5500	18.0500	18.5500	+4.213%	6	249	-97.951%
2026-04-30	20.0000	20.0000	17.4500	17.8000	+42.972%	35	249	-97.865%
2026-04-29	12.5500	12.7500	12.4500	12.4500	-9.190%	10	244	-96.948%
2026-04-28	13.7100	13.7100	13.7100	13.7100	+6.527%	1	246	-97.228%
2026-04-27	12.8700	12.8700	12.8700	12.8700	-4.667%	3	245	-97.047%
2026-04-24	14.8500	14.8500	13.5000	13.5000	-9.759%	14	242	-97.185%
2026-04-23	15.4000	15.4000	14.6000	14.9600	+11.642%	10	247	-97.460%
2026-04-22	13.4000	13.4000	13.4000	13.4000	-4.965%	3	242	-97.164%
2026-04-20	14.1000	14.1000	14.0000	14.1000	-2.287%	7	242	-97.305%
2026-04-16	13.9500	14.4300	13.9500	14.4300	-1.837%	14	241	-97.367%
2026-04-15	15.0000	15.0000	14.5400	14.7000	-8.809%	5	242	-97.415%
2026-04-14	17.7000	17.7000	16.1200	16.1200	-18.832%	4	242	-97.643%
2026-04-13	21.5200	21.7000	19.8600	19.8600	-8.648%	10	245	-98.087%
2026-04-10	21.4000	22.1000	21.4000	21.7400	-1.629%	102	241	-98.252%
2026-04-09	21.5400	22.1000	21.5400	22.1000	-13.672%	3	145	-98.281%
2026-04-08	27.8000	27.8000	23.6000	25.6000	-26.711%	4	146	-98.516%
2026-04-07	36.4300	36.4300	34.9300	34.9300	+5.848%	25	145	-98.912%
2026-04-06	33.8500	33.8500	33.0000	33.0000	-7.563%	3	150	-98.848%
2026-04-02	36.0500	36.1000	35.7000	35.7000	+4.082%	3	148	-98.936%
2026-04-01	32.3500	34.3500	32.3500	34.3000	-27.759%	3	148	-98.892%
2026-03-30	47.4800	47.4800	47.4800	47.4800	-11.500%	10	148	-99.200%
2026-03-27	50.1000	53.7000	49.4500	53.6500	+26.533%	32	138	-99.292%
2026-03-26	38.9000	42.4000	38.9000	42.4000	+48.563%	104	133	-99.104%
2026-03-25	27.5000	28.7000	27.5000	28.5400	-5.590%	9	52	-98.669%
2026-03-24	29.8000	30.2300	29.3000	30.2300	+12.379%	9	53	-98.743%
2026-03-23	28.0000	28.2500	26.8500	26.9000	-11.074%	49	50	-98.587%
2026-03-20	30.2500	30.2500	30.2500	30.2500	+8.618%	1	27	-98.744%
2026-03-19	26.9500	27.8500	26.9500	27.8500	+22.418%	2	27	-98.636%
2026-03-17	22.2000	22.7500	22.2000	22.7500	-20.175%	12	27	-98.330%
2026-03-13	27.2500	28.5000	27.2500	28.5000	+35.973%	31	32	-98.667%
2026-03-12	20.9600	20.9600	20.9600	20.9600	+5.539%	1	12	-98.187%
2026-03-10	20.4000	20.6600	19.8600	19.8600	0.000%	12	11	-98.087%