Dark

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

EOD

Jul 23, 2026

23.10+29.775%(+5.30)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	21.7500	25.0000	21.7000	23.1000	+29.775%	62	1,470	0.000%
2026-07-22	16.5000	17.8000	16.5000	17.8000	+22.759%	34	1,480	+29.775%
2026-07-21	14.7000	14.7200	14.1500	14.5000	-5.537%	19	1,452	+59.310%
2026-07-20	16.0000	16.0000	14.3000	15.3500	-6.970%	52	1,443	+50.489%
2026-07-17	16.6500	19.7000	15.9500	16.5000	+20.614%	44	1,430	+40.000%
2026-07-16	13.4300	13.9700	12.0000	13.6800	+5.393%	13	1,417	+68.860%
2026-07-15	13.1500	13.4000	12.2000	12.9800	-8.912%	55	1,419	+77.966%
2026-07-14	16.0000	16.0000	13.7500	14.2500	-2.797%	10	1,437	+62.105%
2026-07-13	14.9400	14.9500	14.5800	14.6600	-1.279%	26	1,431	+57.572%
2026-07-10	13.1500	15.0500	13.1500	14.8500	-28.777%	128	1,422	+55.556%
2026-07-09	30.5000	30.5000	20.8000	20.8500	-5.442%	68	1,401	+10.791%
2026-07-08	22.6600	22.6600	22.0500	22.0500	+12.214%	28	1,379	+4.762%
2026-07-07	20.5000	21.3000	18.3400	19.6500	-12.976%	32	1,362	+17.557%
2026-07-06	25.4000	25.5500	22.3000	22.5800	-16.215%	6	1,359	+2.303%
2026-07-02	23.2000	26.9500	23.2000	26.9500	+41.842%	48	1,336	-14.286%
2026-07-01	21.2500	24.0000	18.0000	19.0000	-48.579%	66	1,336	+21.579%
2026-06-30	36.5800	36.9500	36.5800	36.9500	+14.787%	10	1,337	-37.483%
2026-06-29	33.7900	33.7900	32.1000	32.1900	-16.346%	12	1,346	-28.239%
2026-06-26	42.9600	42.9600	36.3500	38.4800	-5.571%	26	1,343	-39.969%
2026-06-25	37.2700	41.0500	37.2700	40.7500	+11.797%	28	1,340	-43.313%
2026-06-24	33.1000	36.4500	32.0500	36.4500	+8.644%	66	1,344	-36.626%
2026-06-23	31.9300	33.8500	31.1000	33.5500	-2.866%	22	1,328	-31.148%
2026-06-22	30.0000	34.6800	30.0000	34.5400	+14.371%	19	1,324	-33.121%
2026-06-18	31.8500	32.1500	29.8900	30.2000	-9.282%	335	1,234	-23.510%
2026-06-17	27.5500	33.2900	27.3400	33.2900	+34.723%	34	1,234	-30.610%
2026-06-16	23.0500	24.8000	23.0500	24.7100	-0.242%	17	1,234	-6.516%
2026-06-15	27.5000	27.5000	24.0500	24.7700	-26.367%	26	1,227	-6.742%
2026-06-12	36.3000	36.3000	33.4800	33.6400	+0.418%	8	1,229	-31.332%
2026-06-11	35.8800	38.1500	33.2500	33.5000	+1.515%	60	1,224	-31.045%
2026-06-10	28.4700	33.5000	28.4700	33.0000	+11.486%	17	1,232	-30.000%
2026-06-09	26.4000	29.6000	26.4000	29.6000	+0.271%	8	1,234	-21.959%
2026-06-08	30.4200	30.4200	28.0000	29.5200	+5.429%	175	1,232	-21.748%
2026-06-05	22.7800	28.0000	22.7800	28.0000	+62.791%	12	1,142	-17.500%
2026-06-04	18.6400	18.6400	17.0500	17.2000	-21.461%	14	1,131	+34.302%
2026-06-03	21.8300	21.9000	21.8300	21.9000	-8.559%	6	1,123	+5.479%
2026-06-02	26.7200	26.7200	23.6500	23.9500	-6.773%	15	1,124	-3.549%
2026-06-01	22.9500	25.7100	22.3000	25.6900	+34.573%	69	1,119	-10.082%
2026-05-29	17.4700	19.0900	17.4700	19.0900	+10.988%	17	1,100	+21.006%
2026-05-28	18.0500	18.0500	17.2000	17.2000	-7.923%	10	1,089	+34.302%
2026-05-27	21.9000	21.9000	18.6800	18.6800	-18.428%	6	1,081	+23.662%
2026-05-26	22.7400	22.9500	22.3000	22.9000	+2.232%	12	1,082	+0.873%
2026-05-22	22.2500	22.4000	22.2500	22.4000	-10.040%	3	1,077	+3.125%
2026-05-21	26.1000	26.2500	24.6000	24.9000	+3.750%	104	1,076	-7.229%
2026-05-20	24.6000	24.6500	24.0000	24.0000	-5.512%	11	1,076	-3.750%
2026-05-19	24.7200	25.5000	24.7200	25.4000	+10.435%	4	968	-9.055%
2026-05-18	24.4000	24.9500	23.0000	23.0000	-1.288%	4	968	+0.435%
2026-05-15	23.6500	23.6500	22.7000	23.3000	-0.214%	5	968	-0.858%
2026-05-14	23.2000	23.3500	23.2000	23.3500	-1.059%	7	970	-1.071%
2026-05-13	27.1800	27.1800	23.6000	23.6000	-11.610%	6	547	-2.119%
2026-05-12	27.3300	27.4500	25.9500	26.7000	+7.705%	584	547	-13.483%
2026-05-08	24.6000	25.2000	24.6000	24.7900	+3.077%	6	547	-6.817%
2026-05-07	22.7500	24.6500	22.3500	24.0500	-2.037%	36	545	-3.950%
2026-05-06	27.1000	27.1000	23.9500	24.5500	-6.119%	47	517	-5.906%
2026-05-05	25.4500	27.3500	25.4000	26.1500	+4.852%	65	476	-11.663%
2026-05-04	27.2000	27.2000	24.6500	24.9400	-5.887%	108	434	-7.378%
2026-05-01	25.6000	27.0000	25.2500	26.5000	+1.416%	78	364	-12.830%
2026-04-30	29.1900	29.1900	24.8500	26.1300	+47.627%	36	364	-11.596%
2026-04-29	17.7500	18.1000	17.7000	17.7000	-2.747%	31	361	+30.508%
2026-04-28	18.8500	18.8500	18.2000	18.2000	+2.305%	8	361	+26.923%
2026-04-27	18.7000	18.7000	17.7800	17.7900	-4.866%	22	356	+29.848%
2026-04-24	20.5000	20.5000	18.7000	18.7000	-9.880%	156	361	+23.529%
2026-04-23	20.9000	20.9000	20.7500	20.7500	+10.963%	2	311	+11.325%
2026-04-22	18.5500	18.8000	18.2000	18.7000	-1.579%	75	311	+23.529%
2026-04-21	18.8500	19.6000	18.8500	19.0000	+9.827%	43	271	+21.579%
2026-04-17	18.1300	18.1300	17.2500	17.3000	-10.363%	16	257	+33.526%
2026-04-16	20.0300	20.0300	19.3000	19.3000	-3.500%	5	254	+19.689%
2026-04-15	20.8700	20.8700	20.0000	20.0000	-9.215%	9	254	+15.500%
2026-04-14	23.8500	23.8500	22.0300	22.0300	-18.256%	3	254	+4.857%
2026-04-13	27.7500	27.7500	26.9500	26.9500	-10.316%	2	256	-14.286%
2026-04-10	28.8200	30.2000	28.6800	30.0500	-1.540%	7	256	-23.128%
2026-04-09	30.0000	30.5200	29.3000	30.5200	-10.367%	5	256	-24.312%
2026-04-08	33.7200	34.0500	31.2600	34.0500	-25.785%	8	253	-32.159%
2026-04-07	45.7500	45.8900	45.7500	45.8800	-1.966%	40	254	-49.651%
2026-04-02	45.1000	46.8000	45.1000	46.8000	+4.698%	3	258	-50.641%
2026-04-01	41.9000	44.7000	41.9000	44.7000	-6.681%	3	258	-48.322%
2026-03-31	53.1900	53.1900	47.9000	47.9000	-21.732%	29	257	-51.775%
2026-03-30	62.4500	62.5500	60.4300	61.2000	-7.901%	14	253	-62.255%
2026-03-27	62.0500	66.4500	62.0500	66.4500	+17.507%	32	242	-65.237%
2026-03-26	50.9000	59.4500	50.9000	56.5500	+46.693%	61	222	-59.151%
2026-03-24	38.8500	38.8500	38.5000	38.5500	+8.135%	4	222	-40.078%
2026-03-23	36.9000	36.9000	35.6500	35.6500	-2.596%	4	220	-35.203%
2026-03-19	36.6000	36.6000	36.6000	36.6000	+19.804%	1	217	-36.885%
2026-03-17	29.6000	30.6500	29.6000	30.5500	-5.710%	104	216	-24.386%
2026-03-16	32.1500	32.4000	32.1500	32.4000	-8.989%	2	139	-28.704%
2026-03-13	33.6000	35.6000	33.6000	35.6000	+19.865%	3	139	-35.112%
2026-03-12	29.7000	29.7000	29.7000	29.7000	+7.804%	1	138	-22.222%
2026-03-11	26.9500	27.5500	26.9500	27.5500	+6.166%	102	138	-16.152%
2026-03-10	25.9500	25.9500	25.9500	25.9500	-18.678%	15	36	-10.983%
2026-03-09	31.9100	31.9100	31.9100	31.9100	+30.245%	1	21	-27.609%
2026-03-04	24.8000	24.8000	24.5000	24.5000	0.000%	20	20	-5.714%