Dark

META20261016P520
META Oct 16 2026 520.00 Put (META261016P00520000)
option OPRA

EOD

Sep 17, 2026

0.4300-42.667%(-0.3200)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6000	0.6300	0.4100	0.4300	-42.667%	149	2,258	0.000%
2026-09-16	0.7400	0.7500	0.6200	0.7500	-5.063%	37	2,341	-42.667%
2026-09-15	0.8100	0.8800	0.7000	0.7900	-10.227%	394	2,362	-45.570%
2026-09-14	1.1700	1.1700	0.8300	0.8800	-30.709%	95	2,552	-51.136%
2026-09-11	1.2900	1.3700	1.1400	1.2700	-29.444%	170	2,598	-66.142%
2026-09-10	1.3500	1.8000	1.3300	1.8000	+25.874%	131	2,646	-76.111%
2026-09-09	1.8200	2.3100	1.0900	1.4300	-53.871%	398	2,664	-69.930%
2026-09-08	2.9200	3.2200	2.5000	3.1000	+8.014%	127	2,783	-86.129%
2026-09-04	3.0200	3.4500	2.7700	2.8700	-13.030%	141	2,761	-85.017%
2026-09-03	4.0000	4.2500	3.0000	3.3000	-38.547%	319	2,761	-86.970%
2026-09-02	6.2800	6.2800	4.8000	5.3700	-26.438%	394	2,890	-91.993%
2026-09-01	11.4000	11.5500	6.4000	7.3000	-10.758%	211	2,964	-94.110%
2026-08-31	7.7800	8.7400	7.7800	8.1800	+5.959%	284	2,951	-94.743%
2026-08-28	7.8500	8.7300	6.4900	7.7200	-20.658%	514	2,795	-94.430%
2026-08-27	9.4300	10.1000	7.2500	9.7300	+9.326%	285	2,560	-95.581%
2026-08-26	7.3300	12.1500	7.0000	8.9000	-14.751%	300	2,529	-95.169%
2026-08-25	12.2000	12.2000	10.4400	10.4400	-21.326%	268	2,489	-95.881%
2026-08-24	16.1500	17.0000	12.9500	13.2700	-18.838%	299	2,490	-96.760%
2026-08-21	17.3800	17.3800	15.5000	16.3500	-13.446%	151	2,414	-97.370%
2026-08-20	18.4000	20.6000	18.2200	18.8900	+1.450%	145	2,326	-97.724%
2026-08-19	20.3500	21.2500	15.8100	18.6200	-5.290%	208	2,303	-97.691%
2026-08-18	14.6000	19.6600	14.3800	19.6600	+68.034%	272	2,149	-97.813%
2026-08-17	9.0000	12.5500	8.8500	11.7000	+52.146%	273	2,059	-96.325%
2026-08-14	7.2300	7.6900	7.0500	7.6900	-1.157%	38	1,980	-94.408%
2026-08-13	10.6000	10.6000	7.7800	7.7800	-28.096%	79	1,971	-94.473%
2026-08-12	7.4000	11.1500	7.4000	10.8200	+39.075%	200	2,001	-96.026%
2026-08-11	8.6000	8.6000	6.6900	7.7800	-13.651%	59	1,876	-94.473%
2026-08-10	9.0900	9.2500	7.6100	9.0100	-8.528%	60	1,882	-95.228%
2026-08-07	12.0500	12.0500	9.4400	9.8500	-14.866%	84	1,884	-95.635%
2026-08-06	12.0000	12.6000	11.1600	11.5700	-4.380%	138	1,878	-96.283%
2026-08-05	11.1000	13.4500	10.8700	12.1000	-6.564%	100	1,864	-96.446%
2026-08-04	13.3500	13.9500	11.9100	12.9500	0.000%	79	1,861	-96.680%
2026-08-03	18.5700	18.5700	11.9200	12.9500	-37.136%	166	1,852	-96.680%
2026-07-31	24.3000	25.5200	20.4800	20.6000	-20.921%	181	1,873	-97.913%
2026-07-30	33.0300	33.0300	26.0500	26.0500	+29.280%	493	1,915	-98.349%
2026-07-29	16.9000	20.1500	15.7600	20.1500	+25.780%	313	1,710	-97.866%
2026-07-28	16.6100	16.7000	16.0200	16.0200	-1.718%	5	1,598	-97.316%
2026-07-27	13.7800	16.5600	13.7800	16.3000	+2.516%	21	1,597	-97.362%
2026-07-24	16.8000	16.8000	14.6000	15.9000	-6.471%	27	1,600	-97.296%
2026-07-23	16.3000	18.6500	16.3000	17.0000	+29.278%	34	1,609	-97.471%
2026-07-22	12.8300	13.2000	12.8300	13.1500	+21.759%	9	1,590	-96.730%
2026-07-21	11.1000	11.3500	10.6500	10.8000	-1.099%	142	1,587	-96.019%
2026-07-20	12.4500	12.4500	10.7500	10.9200	-15.611%	25	1,657	-96.062%
2026-07-17	13.5000	15.5000	11.9000	12.9400	+23.473%	80	1,658	-96.677%
2026-07-16	9.7000	10.5500	8.7500	10.4800	+10.782%	16	1,622	-95.897%
2026-07-15	10.6100	10.6100	9.2500	9.4600	-8.155%	21	1,625	-95.455%
2026-07-14	10.7000	10.7000	10.0000	10.3000	-4.630%	11	1,617	-95.825%
2026-07-13	10.7700	11.2000	10.7000	10.8000	-3.571%	17	1,617	-96.019%
2026-07-10	10.7700	11.3500	10.4500	11.2000	-29.293%	74	1,624	-96.161%
2026-07-09	21.1500	22.2000	15.8400	15.8400	-3.708%	44	1,637	-97.285%
2026-07-08	16.6800	16.6800	16.3500	16.4500	+14.634%	95	1,630	-97.386%
2026-07-07	14.9000	16.0500	13.5000	14.3500	-13.814%	190	1,626	-97.003%
2026-07-06	18.1000	20.0500	16.6500	16.6500	-20.067%	41	1,545	-97.417%
2026-07-02	15.0500	21.3800	15.0500	20.8300	+38.130%	82	1,517	-97.936%
2026-07-01	17.6800	17.7100	13.5000	15.0800	-43.180%	114	1,517	-97.149%
2026-06-30	29.1100	29.1100	26.5400	26.5400	+2.038%	15	1,524	-98.380%
2026-06-29	24.2000	26.0100	24.2000	26.0100	-12.981%	17	1,532	-98.347%
2026-06-26	33.4500	33.5000	27.9300	29.8900	-6.065%	35	1,530	-98.561%
2026-06-25	30.0500	32.7000	30.0500	31.8200	+25.079%	65	1,536	-98.649%
2026-06-24	25.1500	25.4400	24.8500	25.4400	-0.039%	46	1,509	-98.310%
2026-06-23	26.9700	26.9700	25.0500	25.4500	-0.196%	20	1,507	-98.310%
2026-06-22	23.5500	26.5500	23.0600	25.5000	+8.974%	24	1,501	-98.314%
2026-06-18	24.5000	24.7000	23.4000	23.4000	-8.772%	29	1,476	-98.162%
2026-06-17	20.2500	25.6500	20.2500	25.6500	+38.275%	21	1,476	-98.324%
2026-06-16	17.7000	19.2000	17.7000	18.5500	+0.270%	4	1,476	-97.682%
2026-06-15	23.0500	23.0500	17.7500	18.5000	-29.443%	17	1,477	-97.676%
2026-06-12	26.2200	26.2200	26.2200	26.2200	-3.247%	1	1,478	-98.360%
2026-06-11	28.3600	30.0500	27.1000	27.1000	+4.432%	16	1,478	-98.413%
2026-06-10	22.4900	26.1500	22.4900	25.9500	+12.581%	90	1,475	-98.343%
2026-06-09	20.8000	23.0500	20.0100	23.0500	+3.596%	18	1,414	-98.134%
2026-06-08	22.4700	22.4700	21.6500	22.2500	0.000%	49	1,415	-98.067%
2026-06-05	15.7900	23.3000	15.7900	22.2500	+71.154%	17	1,411	-98.067%
2026-06-04	15.6000	15.6000	13.0000	13.0000	-17.565%	12	1,405	-96.692%
2026-06-03	17.2000	18.3300	15.7700	15.7700	-17.391%	30	1,409	-97.273%
2026-06-02	19.8300	20.4700	17.9500	19.0900	-3.096%	713	1,416	-97.748%
2026-06-01	16.7500	19.7000	16.7500	19.7000	+40.916%	26	1,106	-97.817%
2026-05-29	14.4700	14.4700	13.9800	13.9800	+6.312%	3	1,097	-96.924%
2026-05-28	13.9500	14.2000	13.1500	13.1500	-11.448%	44	1,096	-96.730%
2026-05-27	16.0500	16.5000	14.7500	14.8500	-11.607%	46	1,102	-97.104%
2026-05-26	17.4500	17.4500	16.8000	16.8000	-2.609%	73	1,119	-97.440%
2026-05-22	17.2500	17.2500	17.2500	17.2500	-3.631%	1	1,141	-97.507%
2026-05-21	20.2500	20.2500	17.9000	17.9000	-3.243%	24	1,141	-97.598%
2026-05-20	20.1000	20.1000	18.5000	18.5000	-4.639%	22	1,141	-97.676%
2026-05-19	18.6000	19.4000	18.6000	19.4000	+5.722%	8	1,143	-97.784%
2026-05-18	19.3400	19.3400	17.5500	18.3500	-0.272%	21	1,143	-97.657%
2026-05-15	19.5100	19.5100	17.7000	18.4000	-0.541%	41	1,143	-97.663%
2026-05-14	18.6000	18.6000	17.8000	18.5000	-0.538%	87	1,124	-97.676%
2026-05-13	19.6500	19.6500	18.5500	18.6000	-11.429%	5	1,176	-97.688%
2026-05-12	22.0000	22.0000	20.4500	21.0000	-0.943%	43	1,176	-97.952%
2026-05-11	20.7000	21.2000	20.2000	21.2000	+8.997%	43	1,176	-97.972%
2026-05-08	19.3000	20.3700	18.9500	19.4500	+3.183%	32	1,143	-97.789%
2026-05-07	17.8900	19.3500	17.4500	18.8500	-4.557%	235	1,138	-97.719%
2026-05-06	20.7500	21.0500	18.4500	19.7500	-5.048%	35	1,187	-97.823%
2026-05-05	19.6500	21.5000	19.6500	20.8000	+7.494%	34	1,180	-97.933%
2026-05-04	21.7500	21.7500	19.3000	19.3500	-7.857%	134	1,166	-97.778%
2026-05-01	20.3600	21.1000	20.0400	21.0000	+6.762%	25	1,048	-97.952%
2026-04-30	22.9100	22.9100	19.5000	19.6700	+36.502%	121	1,048	-97.814%
2026-04-29	14.1500	14.4100	14.0000	14.4100	-0.346%	9	980	-97.016%
2026-04-28	15.6000	15.6000	14.4600	14.4600	+0.069%	13	980	-97.026%
2026-04-27	14.5100	14.5100	14.4300	14.4500	-6.169%	3	977	-97.024%
2026-04-24	16.3100	16.4000	15.3000	15.4000	-3.630%	22	977	-97.208%
2026-04-23	17.1000	17.1000	15.9500	15.9800	+8.707%	6	970	-97.309%
2026-04-22	15.2800	15.8000	14.7000	14.7000	-4.854%	8	969	-97.075%
2026-04-21	15.6000	15.6000	15.3000	15.4500	-2.215%	5	970	-97.217%
2026-04-20	14.6500	15.8000	14.6500	15.8000	+12.616%	6	974	-97.278%
2026-04-17	15.6500	15.6500	14.0300	14.0300	-10.351%	10	973	-96.935%
2026-04-16	15.7000	15.7000	15.5500	15.6500	-4.281%	10	974	-97.252%
2026-04-15	17.4700	17.4700	16.3500	16.3500	-9.167%	6	974	-97.370%
2026-04-14	18.6700	19.1000	18.0000	18.0000	-19.822%	211	973	-97.611%
2026-04-13	24.0900	24.0900	22.4500	22.4500	-10.379%	13	1,161	-98.085%
2026-04-10	23.7700	25.0500	23.7700	25.0500	+2.037%	7	1,151	-98.283%
2026-04-09	25.0000	25.3500	24.0000	24.5500	-12.943%	13	1,148	-98.248%
2026-04-08	29.0000	31.5000	27.3000	28.2000	-26.448%	18	1,153	-98.475%
2026-04-07	39.5000	39.6300	38.3000	38.3400	-0.930%	44	1,153	-98.878%
2026-04-02	40.4000	40.5500	38.7000	38.7000	+3.063%	16	1,139	-98.889%
2026-04-01	36.9500	37.6000	33.8600	37.5500	-7.008%	21	1,139	-98.855%
2026-03-31	47.5700	47.5700	40.3800	40.3800	-23.883%	13	1,134	-98.935%
2026-03-30	53.1400	53.9200	52.8000	53.0500	-7.336%	17	1,124	-99.189%
2026-03-27	54.5000	58.1000	53.6500	57.2500	+19.147%	380	1,112	-99.249%
2026-03-26	40.2000	50.3000	40.2000	48.0500	+46.673%	26	765	-99.105%
2026-03-25	30.9500	32.7600	30.9500	32.7600	+2.056%	4	756	-98.687%
2026-03-24	32.3500	32.7000	32.1000	32.1000	+5.592%	26	754	-98.660%
2026-03-23	29.7000	30.4000	29.5000	30.4000	-12.417%	25	745	-98.586%
2026-03-20	34.7100	34.7100	34.7100	34.7100	+13.617%	2	736	-98.761%
2026-03-19	30.1500	30.5500	29.8000	30.5500	+19.804%	12	736	-98.592%
2026-03-17	25.0500	25.5000	24.7500	25.5000	0.000%	727	725	-98.314%