Dark

META20261016P530
META Oct 16 2026 530.00 Put (META261016P00530000)
option OPRA

EOD

Sep 17, 2026

0.6200-32.609%(-0.3000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6800	0.8300	0.6100	0.6200	-32.609%	50	2,061	0.000%
2026-09-16	0.8000	0.9800	0.7900	0.9200	-9.804%	279	2,084	-32.609%
2026-09-15	1.0000	1.1500	0.8900	1.0200	-4.673%	106	2,124	-39.216%
2026-09-14	1.6100	1.6100	1.0600	1.0700	-35.542%	191	2,163	-42.056%
2026-09-11	1.8600	1.8600	1.5300	1.6600	-26.222%	216	2,221	-62.651%
2026-09-10	2.1700	2.2500	1.7200	2.2500	+18.421%	142	2,279	-72.444%
2026-09-09	2.4300	3.0500	1.8100	1.9000	-54.762%	472	2,304	-67.368%
2026-09-08	3.8900	4.4300	3.5000	4.2000	+9.661%	206	2,487	-85.238%
2026-09-04	4.1200	4.6500	3.6800	3.8300	-12.756%	207	2,400	-83.812%
2026-09-03	5.2800	5.4700	3.9800	4.3900	-37.286%	443	2,400	-85.877%
2026-09-02	8.8400	8.8400	6.2700	7.0000	-28.131%	613	2,534	-91.143%
2026-09-01	14.6100	15.0000	8.3200	9.7400	-7.238%	191	2,546	-93.634%
2026-08-31	10.0000	11.3300	10.0000	10.5000	+4.582%	506	2,545	-94.095%
2026-08-28	11.2000	11.8000	8.6000	10.0400	-15.630%	294	2,246	-93.825%
2026-08-27	12.9400	12.9400	9.3100	11.9000	+1.709%	166	2,182	-94.790%
2026-08-26	10.3500	14.7500	9.4000	11.7000	-11.565%	234	2,126	-94.701%
2026-08-25	14.2400	15.5000	13.2000	13.2300	-19.915%	170	2,024	-95.314%
2026-08-24	20.2800	20.2800	16.0300	16.5200	-16.985%	381	1,989	-96.247%
2026-08-21	22.6000	22.6000	19.4600	19.9000	-10.762%	112	2,078	-96.884%
2026-08-20	22.2200	24.8200	21.2000	22.3000	+1.826%	180	2,097	-97.220%
2026-08-19	25.1000	25.5000	19.4000	21.9000	-5.481%	113	2,023	-97.169%
2026-08-18	19.9000	23.4300	19.1400	23.1700	+59.354%	180	2,013	-97.324%
2026-08-17	10.7300	15.5500	10.7300	14.5400	+43.960%	576	1,721	-95.736%
2026-08-14	9.3400	10.1000	8.8700	10.1000	-0.394%	108	1,563	-93.861%
2026-08-13	11.0000	11.6000	10.1400	10.1400	-24.441%	32	1,531	-93.886%
2026-08-12	10.1800	13.4200	10.1800	13.4200	+44.301%	174	1,532	-95.380%
2026-08-11	10.7000	10.7000	8.2100	9.3000	-17.845%	154	1,403	-93.333%
2026-08-10	10.7500	11.5000	9.4300	11.3200	-4.068%	363	1,332	-94.523%
2026-08-07	14.7000	14.7000	11.5700	11.8000	-14.119%	51	1,189	-94.746%
2026-08-06	14.5000	14.5000	13.2400	13.7400	-9.247%	52	1,186	-95.488%
2026-08-05	12.9000	16.3000	12.9000	15.1400	-0.721%	245	1,161	-95.905%
2026-08-04	16.8000	17.1200	14.7000	15.2500	+5.318%	56	1,213	-95.934%
2026-08-03	21.5000	21.5000	14.3000	14.4800	-39.742%	79	1,198	-95.718%
2026-07-31	26.8000	29.0000	23.9000	24.0300	-25.070%	134	1,188	-97.420%
2026-07-30	35.3100	36.7500	31.3500	32.0700	+46.305%	300	1,189	-98.067%
2026-07-29	19.5700	21.9200	18.7200	21.9200	+13.282%	52	1,063	-97.172%
2026-07-28	18.5500	19.8000	18.5000	19.3500	-0.155%	282	1,068	-96.796%
2026-07-27	16.5000	19.6000	16.5000	19.3800	-0.462%	42	894	-96.801%
2026-07-24	16.6500	19.4700	16.6500	19.4700	-0.916%	37	904	-96.816%
2026-07-23	21.7900	21.8500	19.6000	19.6500	+25.962%	108	900	-96.845%
2026-07-22	14.1500	15.6000	14.1500	15.6000	+26.829%	41	867	-96.026%
2026-07-21	12.7500	12.7500	12.3000	12.3000	-5.019%	26	849	-94.959%
2026-07-20	13.4500	13.4500	12.4500	12.9500	-9.250%	59	848	-95.212%
2026-07-17	15.5500	17.6500	13.9000	14.2700	+18.031%	18	827	-95.655%
2026-07-16	10.9800	12.0900	10.6000	12.0900	+6.053%	36	819	-94.872%
2026-07-15	11.2900	11.6500	11.2900	11.4000	-8.434%	24	821	-94.561%
2026-07-14	12.3000	12.4500	11.9000	12.4500	-4.231%	15	820	-95.020%
2026-07-13	12.7500	13.0000	12.6000	13.0000	-0.383%	25	830	-95.231%
2026-07-10	12.4100	13.1600	12.0500	13.0500	-29.268%	89	826	-95.249%
2026-07-09	24.6500	25.8600	18.4500	18.4500	-11.084%	90	848	-96.640%
2026-07-08	19.5500	20.7500	19.2000	20.7500	+18.234%	3	791	-97.012%
2026-07-07	17.5900	18.5000	15.8600	17.5500	-9.067%	43	791	-96.467%
2026-07-06	22.3500	23.2500	19.3000	19.3000	-17.697%	21	793	-96.788%
2026-07-02	20.6500	24.5800	20.6500	23.4500	+41.010%	19	802	-97.356%
2026-07-01	19.0400	20.3900	15.6000	16.6300	-44.824%	65	802	-96.272%
2026-06-30	32.0000	32.0000	30.1400	30.1400	+6.615%	16	800	-97.943%
2026-06-29	28.0900	28.2700	28.0900	28.2700	-16.975%	2	804	-97.807%
2026-06-26	36.3100	36.9000	32.3000	34.0500	-7.598%	41	804	-98.179%
2026-06-25	37.5200	37.5200	32.8500	36.8500	+26.199%	142	799	-98.318%
2026-06-24	28.0700	29.2000	28.0700	29.2000	-1.218%	16	815	-97.877%
2026-06-23	29.5000	29.6500	28.7500	29.5600	+1.060%	16	799	-97.903%
2026-06-22	28.8500	29.2500	28.8500	29.2500	+7.537%	3	795	-97.880%
2026-06-18	30.1000	30.1000	26.3000	27.2000	-7.040%	26	778	-97.721%
2026-06-17	23.4800	29.2600	23.4800	29.2600	+31.802%	60	778	-97.881%
2026-06-16	21.1500	22.2000	21.1500	22.2000	+3.160%	2	778	-97.207%
2026-06-15	23.3700	23.3700	20.5200	21.5200	-29.211%	61	779	-97.119%
2026-06-12	32.2000	32.2000	29.5500	30.4000	-1.618%	3	739	-97.961%
2026-06-11	32.5200	33.4500	30.9000	30.9000	+6.003%	15	739	-97.994%
2026-06-10	26.3500	29.6500	26.3500	29.1500	+11.260%	15	741	-97.873%
2026-06-09	23.0000	27.3500	23.0000	26.2000	+5.433%	13	728	-97.634%
2026-06-08	27.0000	27.0000	24.8500	24.8500	-1.193%	7	724	-97.505%
2026-06-05	19.8000	25.5000	19.8000	25.1500	+69.932%	5	721	-97.535%
2026-06-04	14.8000	14.8000	14.8000	14.8000	-19.653%	1	718	-95.811%
2026-06-03	20.2500	20.2500	18.4200	18.4200	-15.814%	8	718	-96.634%
2026-06-02	22.0200	22.3500	20.9500	21.8800	-2.799%	24	713	-97.166%
2026-06-01	18.4000	22.5500	18.4000	22.5100	+34.952%	18	705	-97.246%
2026-05-29	16.6800	16.6800	16.6800	16.6800	+10.099%	1	699	-96.283%
2026-05-28	15.6000	16.0800	15.0500	15.1500	-24.627%	28	699	-95.908%
2026-05-26	18.8500	20.1500	18.8500	20.1000	+3.077%	9	690	-96.915%
2026-05-22	20.7000	20.7000	19.5000	19.5000	-5.569%	2	687	-96.821%
2026-05-21	23.0500	23.1000	20.6500	20.6500	-4.663%	4	686	-96.998%
2026-05-20	22.5000	22.5000	21.0500	21.6600	-3.044%	9	686	-97.138%
2026-05-19	22.5000	22.5000	22.3400	22.3400	+1.315%	6	675	-97.225%
2026-05-18	22.3000	22.3000	21.8500	22.0500	+6.780%	3	675	-97.188%
2026-05-15	21.2500	21.2500	20.4700	20.6500	+1.176%	15	675	-96.998%
2026-05-14	20.2400	20.6000	20.1200	20.4100	-3.499%	20	664	-96.962%
2026-05-13	24.4500	24.4500	21.1500	21.1500	-11.912%	15	657	-97.069%
2026-05-12	25.1700	26.0500	23.2500	24.0100	+1.953%	25	657	-97.418%
2026-05-11	23.6000	24.2500	23.3000	23.5500	+7.045%	25	657	-97.367%
2026-05-08	21.8100	23.0200	21.8000	22.0000	+10.775%	23	621	-97.182%
2026-05-07	20.2800	20.2800	19.8600	19.8600	-10.942%	3	614	-96.878%
2026-05-06	23.5000	23.5000	21.8500	22.3000	-7.851%	40	613	-97.220%
2026-05-05	22.5000	24.2000	22.5000	24.2000	+11.264%	150	591	-97.438%
2026-05-04	24.0500	24.0500	21.7500	21.7500	-7.643%	160	649	-97.149%
2026-05-01	23.1000	24.0000	22.3000	23.5500	+6.465%	14	682	-97.367%
2026-04-30	20.2500	25.5000	20.2500	22.1200	+40.623%	123	682	-97.197%
2026-04-29	15.8000	16.1000	15.7000	15.7300	-3.556%	14	577	-96.058%
2026-04-28	16.7000	16.7000	16.0500	16.3100	+2.450%	14	574	-96.199%
2026-04-27	16.8400	16.8400	15.9200	15.9200	-4.955%	6	575	-96.106%
2026-04-24	20.0500	20.0500	16.7500	16.7500	-13.882%	15	576	-96.299%
2026-04-23	19.1500	20.0500	17.6000	19.4500	+15.774%	10	575	-96.812%
2026-04-22	16.7000	16.8500	16.4500	16.8000	-6.667%	18	566	-96.310%
2026-04-21	17.5000	18.0500	17.5000	18.0000	+2.857%	367	444	-96.556%
2026-04-20	17.4000	17.6500	17.4000	17.5000	+10.063%	8	444	-96.457%
2026-04-17	15.7300	16.0500	15.6000	15.9000	-9.659%	7	443	-96.101%
2026-04-16	17.3000	17.7500	17.0500	17.6000	-3.030%	25	443	-96.477%
2026-04-15	19.3500	19.4000	17.9500	18.1500	-10.591%	65	459	-96.584%
2026-04-14	20.9100	20.9100	19.9300	20.3000	-16.461%	16	416	-96.946%
2026-04-13	25.9000	25.9000	24.3000	24.3000	-11.957%	7	426	-97.449%
2026-04-10	26.7200	27.6000	26.6000	27.6000	-0.791%	27	421	-97.754%
2026-04-09	28.6000	28.7000	26.4000	27.8200	-5.277%	39	435	-97.771%
2026-04-08	33.1400	34.7300	29.3700	29.3700	-29.938%	67	426	-97.889%
2026-04-07	41.9000	41.9900	41.9000	41.9200	+4.020%	54	367	-98.521%
2026-04-06	40.0500	40.3500	40.0500	40.3000	-5.065%	32	367	-98.462%
2026-04-02	42.9500	43.4000	41.9000	42.4500	+3.537%	96	315	-98.539%
2026-04-01	40.6000	41.0000	36.9500	41.0000	-15.638%	25	315	-98.488%
2026-03-31	48.6000	48.6000	48.6000	48.6000	-15.301%	30	295	-98.724%
2026-03-30	56.6000	57.5700	55.9900	57.3800	-6.745%	37	295	-98.919%
2026-03-27	54.9000	63.0500	54.9000	61.5300	+17.536%	174	271	-98.992%
2026-03-26	43.3500	54.0400	43.3500	52.3500	+51.607%	20	118	-98.816%
2026-03-25	34.5400	34.5400	34.5300	34.5300	-2.732%	2	112	-98.204%
2026-03-24	35.5000	35.5000	35.5000	35.5000	+9.805%	1	112	-98.254%
2026-03-23	33.4500	33.5000	32.3300	32.3300	-11.059%	14	111	-98.082%
2026-03-20	36.2100	36.3500	36.1000	36.3500	+9.653%	102	107	-98.294%
2026-03-19	33.0500	33.1500	33.0500	33.1500	+19.892%	2	45	-98.130%
2026-03-17	27.6500	27.6500	27.6500	27.6500	-15.983%	11	45	-97.758%
2026-03-13	32.9100	32.9100	32.9100	32.9100	+31.377%	1	39	-98.116%
2026-03-10	24.0600	25.0500	24.0600	25.0500	-14.941%	16	39	-97.525%
2026-03-09	31.4200	31.4200	29.4500	29.4500	+16.403%	2	23	-97.895%
2026-03-03	25.3000	25.3000	25.3000	25.3000	-2.879%	20	22	-97.549%
2026-03-02	26.0500	26.0500	26.0500	26.0500	+0.038%	1	2	-97.620%
2026-02-27	26.0400	26.0400	26.0400	26.0400	0.000%	1	1	-97.619%