Dark

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

EOD

Jul 23, 2026

19.65+25.962%(+4.05)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	21.7900	21.8500	19.6000	19.6500	+25.962%	108	900	0.000%
2026-07-22	14.1500	15.6000	14.1500	15.6000	+26.829%	41	867	+25.962%
2026-07-21	12.7500	12.7500	12.3000	12.3000	-5.019%	26	849	+59.756%
2026-07-20	13.4500	13.4500	12.4500	12.9500	-9.250%	59	848	+51.737%
2026-07-17	15.5500	17.6500	13.9000	14.2700	+18.031%	18	827	+37.701%
2026-07-16	10.9800	12.0900	10.6000	12.0900	+6.053%	36	819	+62.531%
2026-07-15	11.2900	11.6500	11.2900	11.4000	-8.434%	24	821	+72.368%
2026-07-14	12.3000	12.4500	11.9000	12.4500	-4.231%	15	820	+57.831%
2026-07-13	12.7500	13.0000	12.6000	13.0000	-0.383%	25	830	+51.154%
2026-07-10	12.4100	13.1600	12.0500	13.0500	-29.268%	89	826	+50.575%
2026-07-09	24.6500	25.8600	18.4500	18.4500	-11.084%	90	848	+6.504%
2026-07-08	19.5500	20.7500	19.2000	20.7500	+18.234%	3	791	-5.301%
2026-07-07	17.5900	18.5000	15.8600	17.5500	-9.067%	43	791	+11.966%
2026-07-06	22.3500	23.2500	19.3000	19.3000	-17.697%	21	793	+1.813%
2026-07-02	20.6500	24.5800	20.6500	23.4500	+41.010%	19	802	-16.205%
2026-07-01	19.0400	20.3900	15.6000	16.6300	-44.824%	65	802	+18.160%
2026-06-30	32.0000	32.0000	30.1400	30.1400	+6.615%	16	800	-34.804%
2026-06-29	28.0900	28.2700	28.0900	28.2700	-16.975%	2	804	-30.492%
2026-06-26	36.3100	36.9000	32.3000	34.0500	-7.598%	41	804	-42.291%
2026-06-25	37.5200	37.5200	32.8500	36.8500	+26.199%	142	799	-46.676%
2026-06-24	28.0700	29.2000	28.0700	29.2000	-1.218%	16	815	-32.705%
2026-06-23	29.5000	29.6500	28.7500	29.5600	+1.060%	16	799	-33.525%
2026-06-22	28.8500	29.2500	28.8500	29.2500	+7.537%	3	795	-32.821%
2026-06-18	30.1000	30.1000	26.3000	27.2000	-7.040%	26	778	-27.757%
2026-06-17	23.4800	29.2600	23.4800	29.2600	+31.802%	60	778	-32.843%
2026-06-16	21.1500	22.2000	21.1500	22.2000	+3.160%	2	778	-11.486%
2026-06-15	23.3700	23.3700	20.5200	21.5200	-29.211%	61	779	-8.690%
2026-06-12	32.2000	32.2000	29.5500	30.4000	-1.618%	3	739	-35.362%
2026-06-11	32.5200	33.4500	30.9000	30.9000	+6.003%	15	739	-36.408%
2026-06-10	26.3500	29.6500	26.3500	29.1500	+11.260%	15	741	-32.590%
2026-06-09	23.0000	27.3500	23.0000	26.2000	+5.433%	13	728	-25.000%
2026-06-08	27.0000	27.0000	24.8500	24.8500	-1.193%	7	724	-20.926%
2026-06-05	19.8000	25.5000	19.8000	25.1500	+69.932%	5	721	-21.869%
2026-06-04	14.8000	14.8000	14.8000	14.8000	-19.653%	1	718	+32.770%
2026-06-03	20.2500	20.2500	18.4200	18.4200	-15.814%	8	718	+6.678%
2026-06-02	22.0200	22.3500	20.9500	21.8800	-2.799%	24	713	-10.192%
2026-06-01	18.4000	22.5500	18.4000	22.5100	+34.952%	18	705	-12.705%
2026-05-29	16.6800	16.6800	16.6800	16.6800	+10.099%	1	699	+17.806%
2026-05-28	15.6000	16.0800	15.0500	15.1500	-24.627%	28	699	+29.703%
2026-05-26	18.8500	20.1500	18.8500	20.1000	+3.077%	9	690	-2.239%
2026-05-22	20.7000	20.7000	19.5000	19.5000	-5.569%	2	687	+0.769%
2026-05-21	23.0500	23.1000	20.6500	20.6500	-4.663%	4	686	-4.843%
2026-05-20	22.5000	22.5000	21.0500	21.6600	-3.044%	9	686	-9.280%
2026-05-19	22.5000	22.5000	22.3400	22.3400	+1.315%	6	675	-12.041%
2026-05-18	22.3000	22.3000	21.8500	22.0500	+6.780%	3	675	-10.884%
2026-05-15	21.2500	21.2500	20.4700	20.6500	+1.176%	15	675	-4.843%
2026-05-14	20.2400	20.6000	20.1200	20.4100	-3.499%	20	664	-3.724%
2026-05-13	24.4500	24.4500	21.1500	21.1500	-11.912%	15	657	-7.092%
2026-05-12	25.1700	26.0500	23.2500	24.0100	+1.953%	25	657	-18.159%
2026-05-11	23.6000	24.2500	23.3000	23.5500	+7.045%	25	657	-16.561%
2026-05-08	21.8100	23.0200	21.8000	22.0000	+10.775%	23	621	-10.682%
2026-05-07	20.2800	20.2800	19.8600	19.8600	-10.942%	3	614	-1.057%
2026-05-06	23.5000	23.5000	21.8500	22.3000	-7.851%	40	613	-11.883%
2026-05-05	22.5000	24.2000	22.5000	24.2000	+11.264%	150	591	-18.802%
2026-05-04	24.0500	24.0500	21.7500	21.7500	-7.643%	160	649	-9.655%
2026-05-01	23.1000	24.0000	22.3000	23.5500	+6.465%	14	682	-16.561%
2026-04-30	20.2500	25.5000	20.2500	22.1200	+40.623%	123	682	-11.166%
2026-04-29	15.8000	16.1000	15.7000	15.7300	-3.556%	14	577	+24.921%
2026-04-28	16.7000	16.7000	16.0500	16.3100	+2.450%	14	574	+20.478%
2026-04-27	16.8400	16.8400	15.9200	15.9200	-4.955%	6	575	+23.430%
2026-04-24	20.0500	20.0500	16.7500	16.7500	-13.882%	15	576	+17.313%
2026-04-23	19.1500	20.0500	17.6000	19.4500	+15.774%	10	575	+1.028%
2026-04-22	16.7000	16.8500	16.4500	16.8000	-6.667%	18	566	+16.964%
2026-04-21	17.5000	18.0500	17.5000	18.0000	+2.857%	367	444	+9.167%
2026-04-20	17.4000	17.6500	17.4000	17.5000	+10.063%	8	444	+12.286%
2026-04-17	15.7300	16.0500	15.6000	15.9000	-9.659%	7	443	+23.585%
2026-04-16	17.3000	17.7500	17.0500	17.6000	-3.030%	25	443	+11.648%
2026-04-15	19.3500	19.4000	17.9500	18.1500	-10.591%	65	459	+8.264%
2026-04-14	20.9100	20.9100	19.9300	20.3000	-16.461%	16	416	-3.202%
2026-04-13	25.9000	25.9000	24.3000	24.3000	-11.957%	7	426	-19.136%
2026-04-10	26.7200	27.6000	26.6000	27.6000	-0.791%	27	421	-28.804%
2026-04-09	28.6000	28.7000	26.4000	27.8200	-5.277%	39	435	-29.367%
2026-04-08	33.1400	34.7300	29.3700	29.3700	-29.938%	67	426	-33.095%
2026-04-07	41.9000	41.9900	41.9000	41.9200	+4.020%	54	367	-53.125%
2026-04-06	40.0500	40.3500	40.0500	40.3000	-5.065%	32	367	-51.241%
2026-04-02	42.9500	43.4000	41.9000	42.4500	+3.537%	96	315	-53.710%
2026-04-01	40.6000	41.0000	36.9500	41.0000	-15.638%	25	315	-52.073%
2026-03-31	48.6000	48.6000	48.6000	48.6000	-15.301%	30	295	-59.568%
2026-03-30	56.6000	57.5700	55.9900	57.3800	-6.745%	37	295	-65.755%
2026-03-27	54.9000	63.0500	54.9000	61.5300	+17.536%	174	271	-68.064%
2026-03-26	43.3500	54.0400	43.3500	52.3500	+51.607%	20	118	-62.464%
2026-03-25	34.5400	34.5400	34.5300	34.5300	-2.732%	2	112	-43.093%
2026-03-24	35.5000	35.5000	35.5000	35.5000	+9.805%	1	112	-44.648%
2026-03-23	33.4500	33.5000	32.3300	32.3300	-11.059%	14	111	-39.221%
2026-03-20	36.2100	36.3500	36.1000	36.3500	+9.653%	102	107	-45.942%
2026-03-19	33.0500	33.1500	33.0500	33.1500	+19.892%	2	45	-40.724%
2026-03-17	27.6500	27.6500	27.6500	27.6500	-15.983%	11	45	-28.933%
2026-03-13	32.9100	32.9100	32.9100	32.9100	+31.377%	1	39	-40.292%
2026-03-10	24.0600	25.0500	24.0600	25.0500	-14.941%	16	39	-21.557%
2026-03-09	31.4200	31.4200	29.4500	29.4500	+16.403%	2	23	-33.277%
2026-03-03	25.3000	25.3000	25.3000	25.3000	-2.879%	20	22	-22.332%
2026-03-02	26.0500	26.0500	26.0500	26.0500	+0.038%	1	2	-24.568%
2026-02-27	26.0400	26.0400	26.0400	26.0400	0.000%	1	1	-24.539%