Dark

META20261016P540
META Oct 16 2026 540.00 Put (META261016P00540000)
option OPRA

EOD

Sep 17, 2026

0.7900-39.231%(-0.5100)247

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8900	1.1200	0.7900	0.7900	-39.231%	247	4,431	0.000%
2026-09-16	1.0600	1.3000	1.0000	1.3000	+0.775%	723	4,371	-39.231%
2026-09-15	1.3600	1.4900	1.1500	1.2900	-7.194%	266	4,816	-38.760%
2026-09-14	1.9100	1.9800	1.3600	1.3900	-35.047%	214	4,913	-43.165%
2026-09-11	2.1600	2.2700	1.9300	2.1400	-29.836%	665	4,858	-63.084%
2026-09-10	2.7800	3.0600	2.2100	3.0500	+24.490%	465	4,353	-74.098%
2026-09-09	3.0800	3.5000	2.3600	2.4500	-56.790%	580	4,251	-67.755%
2026-09-08	5.0500	6.0900	4.5000	5.6700	+11.176%	304	4,312	-86.067%
2026-09-04	5.3900	6.0000	4.8500	5.1000	-11.304%	486	4,134	-84.510%
2026-09-03	6.9000	7.0800	5.1000	5.7500	-36.253%	541	4,134	-86.261%
2026-09-02	12.1400	12.1400	8.0300	9.0200	-26.964%	664	4,129	-91.242%
2026-09-01	18.2000	18.4200	10.6000	12.3500	-8.856%	259	4,051	-93.603%
2026-08-31	12.8500	14.6000	12.8500	13.5500	+6.191%	449	4,048	-94.170%
2026-08-28	13.6400	14.0700	10.6300	12.7600	-18.881%	265	3,853	-93.809%
2026-08-27	14.7800	16.1900	11.5000	15.7300	+7.740%	292	3,861	-94.978%
2026-08-26	12.1000	19.4500	11.5000	14.6000	-11.246%	334	3,842	-94.589%
2026-08-25	17.8800	18.8000	16.4000	16.4500	-19.204%	336	3,838	-95.198%
2026-08-24	25.0000	25.0000	19.8000	20.3600	-17.000%	162	3,856	-96.120%
2026-08-21	27.1500	27.1500	23.2000	24.5300	-9.750%	67	3,861	-96.779%
2026-08-20	27.1700	29.9100	26.0700	27.1800	+0.037%	2,467	3,856	-97.093%
2026-08-19	29.7100	31.0500	23.5500	27.1700	-5.986%	330	2,534	-97.092%
2026-08-18	20.1000	28.9000	20.1000	28.9000	+60.288%	812	2,431	-97.266%
2026-08-17	12.0700	19.2700	12.0700	18.0300	+50.000%	107	1,833	-95.618%
2026-08-14	11.5800	12.1000	11.1900	12.0200	-4.603%	42	1,795	-93.428%
2026-08-13	14.9700	14.9700	12.6000	12.6000	-23.264%	104	1,723	-93.730%
2026-08-12	12.7500	16.4300	12.7500	16.4200	+37.406%	85	1,731	-95.189%
2026-08-11	11.0200	11.9500	10.2000	11.9500	-13.154%	47	1,703	-93.389%
2026-08-10	13.6000	14.1100	11.6500	13.7600	-6.712%	53	1,701	-94.259%
2026-08-07	15.9000	16.7500	13.9700	14.7500	-11.411%	54	1,672	-94.644%
2026-08-06	17.6300	17.6300	16.0400	16.6500	-4.585%	136	1,647	-95.255%
2026-08-05	16.4000	19.5000	16.3300	17.4500	-1.690%	55	1,639	-95.473%
2026-08-04	20.1300	20.1300	17.6900	17.7500	-0.281%	19	1,632	-95.549%
2026-08-03	25.9200	25.9200	17.2700	17.8000	-37.236%	37	1,626	-95.562%
2026-07-31	32.9300	33.7500	28.1500	28.3600	-20.158%	282	1,616	-97.214%
2026-07-30	41.2000	42.3000	35.2500	35.5200	+39.240%	203	1,525	-97.776%
2026-07-29	23.3300	25.6000	21.4900	25.5100	+12.826%	39	1,479	-96.903%
2026-07-28	22.7000	23.5800	21.8100	22.6100	+2.773%	17	1,475	-96.506%
2026-07-27	20.4200	22.5000	20.4200	22.0000	+0.686%	42	1,473	-96.409%
2026-07-24	22.3000	22.3000	19.2000	21.8500	-5.411%	31	1,481	-96.384%
2026-07-23	21.7500	25.0000	21.7000	23.1000	+29.775%	62	1,470	-96.580%
2026-07-22	16.5000	17.8000	16.5000	17.8000	+22.759%	34	1,480	-95.562%
2026-07-21	14.7000	14.7200	14.1500	14.5000	-5.537%	19	1,452	-94.552%
2026-07-20	16.0000	16.0000	14.3000	15.3500	-6.970%	52	1,443	-94.853%
2026-07-17	16.6500	19.7000	15.9500	16.5000	+20.614%	44	1,430	-95.212%
2026-07-16	13.4300	13.9700	12.0000	13.6800	+5.393%	13	1,417	-94.225%
2026-07-15	13.1500	13.4000	12.2000	12.9800	-8.912%	55	1,419	-93.914%
2026-07-14	16.0000	16.0000	13.7500	14.2500	-2.797%	10	1,437	-94.456%
2026-07-13	14.9400	14.9500	14.5800	14.6600	-1.279%	26	1,431	-94.611%
2026-07-10	13.1500	15.0500	13.1500	14.8500	-28.777%	128	1,422	-94.680%
2026-07-09	30.5000	30.5000	20.8000	20.8500	-5.442%	68	1,401	-96.211%
2026-07-08	22.6600	22.6600	22.0500	22.0500	+12.214%	28	1,379	-96.417%
2026-07-07	20.5000	21.3000	18.3400	19.6500	-12.976%	32	1,362	-95.980%
2026-07-06	25.4000	25.5500	22.3000	22.5800	-16.215%	6	1,359	-96.501%
2026-07-02	23.2000	26.9500	23.2000	26.9500	+41.842%	48	1,336	-97.069%
2026-07-01	21.2500	24.0000	18.0000	19.0000	-48.579%	66	1,336	-95.842%
2026-06-30	36.5800	36.9500	36.5800	36.9500	+14.787%	10	1,337	-97.862%
2026-06-29	33.7900	33.7900	32.1000	32.1900	-16.346%	12	1,346	-97.546%
2026-06-26	42.9600	42.9600	36.3500	38.4800	-5.571%	26	1,343	-97.947%
2026-06-25	37.2700	41.0500	37.2700	40.7500	+11.797%	28	1,340	-98.061%
2026-06-24	33.1000	36.4500	32.0500	36.4500	+8.644%	66	1,344	-97.833%
2026-06-23	31.9300	33.8500	31.1000	33.5500	-2.866%	22	1,328	-97.645%
2026-06-22	30.0000	34.6800	30.0000	34.5400	+14.371%	19	1,324	-97.713%
2026-06-18	31.8500	32.1500	29.8900	30.2000	-9.282%	335	1,234	-97.384%
2026-06-17	27.5500	33.2900	27.3400	33.2900	+34.723%	34	1,234	-97.627%
2026-06-16	23.0500	24.8000	23.0500	24.7100	-0.242%	17	1,234	-96.803%
2026-06-15	27.5000	27.5000	24.0500	24.7700	-26.367%	26	1,227	-96.811%
2026-06-12	36.3000	36.3000	33.4800	33.6400	+0.418%	8	1,229	-97.652%
2026-06-11	35.8800	38.1500	33.2500	33.5000	+1.515%	60	1,224	-97.642%
2026-06-10	28.4700	33.5000	28.4700	33.0000	+11.486%	17	1,232	-97.606%
2026-06-09	26.4000	29.6000	26.4000	29.6000	+0.271%	8	1,234	-97.331%
2026-06-08	30.4200	30.4200	28.0000	29.5200	+5.429%	175	1,232	-97.324%
2026-06-05	22.7800	28.0000	22.7800	28.0000	+62.791%	12	1,142	-97.179%
2026-06-04	18.6400	18.6400	17.0500	17.2000	-21.461%	14	1,131	-95.407%
2026-06-03	21.8300	21.9000	21.8300	21.9000	-8.559%	6	1,123	-96.393%
2026-06-02	26.7200	26.7200	23.6500	23.9500	-6.773%	15	1,124	-96.701%
2026-06-01	22.9500	25.7100	22.3000	25.6900	+34.573%	69	1,119	-96.925%
2026-05-29	17.4700	19.0900	17.4700	19.0900	+10.988%	17	1,100	-95.862%
2026-05-28	18.0500	18.0500	17.2000	17.2000	-7.923%	10	1,089	-95.407%
2026-05-27	21.9000	21.9000	18.6800	18.6800	-18.428%	6	1,081	-95.771%
2026-05-26	22.7400	22.9500	22.3000	22.9000	+2.232%	12	1,082	-96.550%
2026-05-22	22.2500	22.4000	22.2500	22.4000	-10.040%	3	1,077	-96.473%
2026-05-21	26.1000	26.2500	24.6000	24.9000	+3.750%	104	1,076	-96.827%
2026-05-20	24.6000	24.6500	24.0000	24.0000	-5.512%	11	1,076	-96.708%
2026-05-19	24.7200	25.5000	24.7200	25.4000	+10.435%	4	968	-96.890%
2026-05-18	24.4000	24.9500	23.0000	23.0000	-1.288%	4	968	-96.565%
2026-05-15	23.6500	23.6500	22.7000	23.3000	-0.214%	5	968	-96.609%
2026-05-14	23.2000	23.3500	23.2000	23.3500	-1.059%	7	970	-96.617%
2026-05-13	27.1800	27.1800	23.6000	23.6000	-11.610%	6	547	-96.653%
2026-05-12	27.3300	27.4500	25.9500	26.7000	+7.705%	584	547	-97.041%
2026-05-08	24.6000	25.2000	24.6000	24.7900	+3.077%	6	547	-96.813%
2026-05-07	22.7500	24.6500	22.3500	24.0500	-2.037%	36	545	-96.715%
2026-05-06	27.1000	27.1000	23.9500	24.5500	-6.119%	47	517	-96.782%
2026-05-05	25.4500	27.3500	25.4000	26.1500	+4.852%	65	476	-96.979%
2026-05-04	27.2000	27.2000	24.6500	24.9400	-5.887%	108	434	-96.832%
2026-05-01	25.6000	27.0000	25.2500	26.5000	+1.416%	78	364	-97.019%
2026-04-30	29.1900	29.1900	24.8500	26.1300	+47.627%	36	364	-96.977%
2026-04-29	17.7500	18.1000	17.7000	17.7000	-2.747%	31	361	-95.537%
2026-04-28	18.8500	18.8500	18.2000	18.2000	+2.305%	8	361	-95.659%
2026-04-27	18.7000	18.7000	17.7800	17.7900	-4.866%	22	356	-95.559%
2026-04-24	20.5000	20.5000	18.7000	18.7000	-9.880%	156	361	-95.775%
2026-04-23	20.9000	20.9000	20.7500	20.7500	+10.963%	2	311	-96.193%
2026-04-22	18.5500	18.8000	18.2000	18.7000	-1.579%	75	311	-95.775%
2026-04-21	18.8500	19.6000	18.8500	19.0000	+9.827%	43	271	-95.842%
2026-04-17	18.1300	18.1300	17.2500	17.3000	-10.363%	16	257	-95.434%
2026-04-16	20.0300	20.0300	19.3000	19.3000	-3.500%	5	254	-95.907%
2026-04-15	20.8700	20.8700	20.0000	20.0000	-9.215%	9	254	-96.050%
2026-04-14	23.8500	23.8500	22.0300	22.0300	-18.256%	3	254	-96.414%
2026-04-13	27.7500	27.7500	26.9500	26.9500	-10.316%	2	256	-97.069%
2026-04-10	28.8200	30.2000	28.6800	30.0500	-1.540%	7	256	-97.371%
2026-04-09	30.0000	30.5200	29.3000	30.5200	-10.367%	5	256	-97.412%
2026-04-08	33.7200	34.0500	31.2600	34.0500	-25.785%	8	253	-97.680%
2026-04-07	45.7500	45.8900	45.7500	45.8800	-1.966%	40	254	-98.278%
2026-04-02	45.1000	46.8000	45.1000	46.8000	+4.698%	3	258	-98.312%
2026-04-01	41.9000	44.7000	41.9000	44.7000	-6.681%	3	258	-98.233%
2026-03-31	53.1900	53.1900	47.9000	47.9000	-21.732%	29	257	-98.351%
2026-03-30	62.4500	62.5500	60.4300	61.2000	-7.901%	14	253	-98.709%
2026-03-27	62.0500	66.4500	62.0500	66.4500	+17.507%	32	242	-98.811%
2026-03-26	50.9000	59.4500	50.9000	56.5500	+46.693%	61	222	-98.603%
2026-03-24	38.8500	38.8500	38.5000	38.5500	+8.135%	4	222	-97.951%
2026-03-23	36.9000	36.9000	35.6500	35.6500	-2.596%	4	220	-97.784%
2026-03-19	36.6000	36.6000	36.6000	36.6000	+19.804%	1	217	-97.842%
2026-03-17	29.6000	30.6500	29.6000	30.5500	-5.710%	104	216	-97.414%
2026-03-16	32.1500	32.4000	32.1500	32.4000	-8.989%	2	139	-97.562%
2026-03-13	33.6000	35.6000	33.6000	35.6000	+19.865%	3	139	-97.781%
2026-03-12	29.7000	29.7000	29.7000	29.7000	+7.804%	1	138	-97.340%
2026-03-11	26.9500	27.5500	26.9500	27.5500	+6.166%	102	138	-97.132%
2026-03-10	25.9500	25.9500	25.9500	25.9500	-18.678%	15	36	-96.956%
2026-03-09	31.9100	31.9100	31.9100	31.9100	+30.245%	1	21	-97.524%
2026-03-04	24.8000	24.8000	24.5000	24.5000	0.000%	20	20	-96.776%