Dark

META20261016P550
META Oct 16 2026 550.00 Put (META261016P00550000)
option OPRA

EOD

Sep 17, 2026

1.03-37.576%(-0.62)275

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2500	1.5000	1.0000	1.0300	-37.576%	275	6,067	0.000%
2026-09-16	1.3200	1.7000	1.2700	1.6500	-3.509%	1,298	6,089	-37.576%
2026-09-15	1.8500	1.9800	1.4700	1.7100	-8.065%	221	6,693	-39.766%
2026-09-14	2.5400	2.6000	1.7200	1.8600	-33.808%	345	6,665	-44.624%
2026-09-11	3.2200	3.4500	2.4500	2.8100	-28.499%	1,918	6,551	-63.345%
2026-09-10	3.7000	4.0000	2.9300	3.9300	+15.588%	478	6,581	-73.791%
2026-09-09	4.0500	4.8000	3.0500	3.4000	-54.362%	812	6,511	-69.706%
2026-09-08	6.4500	7.6300	5.9300	7.4500	+13.740%	413	6,481	-86.174%
2026-09-04	7.1700	7.8000	6.4500	6.5500	-12.899%	371	6,645	-84.275%
2026-09-03	8.7800	8.7800	6.6500	7.5200	-34.380%	981	6,645	-86.303%
2026-09-02	15.3500	15.3500	10.3700	11.4600	-25.969%	549	6,741	-91.012%
2026-09-01	22.4000	22.5500	13.6100	15.4800	-9.474%	987	6,691	-93.346%
2026-08-31	17.3500	18.0600	16.1000	17.1000	+6.875%	361	7,224	-93.977%
2026-08-28	16.3000	17.4000	13.6000	16.0000	-14.667%	615	7,057	-93.563%
2026-08-27	18.1800	20.0500	14.3500	18.7500	+7.327%	199	6,828	-94.507%
2026-08-26	14.6600	24.0000	14.6100	17.4700	-13.300%	347	6,768	-94.104%
2026-08-25	22.1500	22.9600	19.8100	20.1500	-18.256%	70	6,676	-94.888%
2026-08-24	27.8800	30.3000	23.9700	24.6500	-15.000%	1,176	6,664	-95.822%
2026-08-21	29.8200	29.9400	27.9000	29.0000	-10.300%	143	6,565	-96.448%
2026-08-20	32.5000	35.1000	31.2000	32.3300	+0.560%	100	6,512	-96.814%
2026-08-19	34.7800	36.5500	28.2200	32.1500	-4.315%	264	6,497	-96.796%
2026-08-18	26.2000	33.8000	26.2000	33.6000	+55.412%	839	5,974	-96.935%
2026-08-17	16.9200	23.0800	16.9200	21.6200	+42.706%	326	6,270	-95.236%
2026-08-14	13.8500	15.1500	13.7000	15.1500	+0.066%	391	6,169	-93.201%
2026-08-13	16.8800	17.5400	15.1000	15.1400	-24.413%	93	5,798	-93.197%
2026-08-12	14.9200	20.0300	14.9200	20.0300	+44.101%	110	5,778	-94.858%
2026-08-11	15.9200	15.9200	12.5000	13.9000	-15.910%	110	5,726	-92.590%
2026-08-10	15.7700	17.0400	14.0700	16.5300	-6.346%	67	5,689	-93.769%
2026-08-07	20.0000	20.0000	16.7000	17.6500	-14.320%	62	5,675	-94.164%
2026-08-06	21.3000	21.3000	19.0000	20.6000	-0.962%	119	5,676	-95.000%
2026-08-05	19.2000	23.3000	18.6700	20.8000	-5.239%	163	5,665	-95.048%
2026-08-04	23.5000	24.2500	20.7800	21.9500	+3.052%	52	5,756	-95.308%
2026-08-03	27.8000	27.8000	19.8200	21.3000	-34.178%	190	5,755	-95.164%
2026-07-31	32.7400	38.9200	32.3600	32.3600	-20.803%	147	5,734	-96.817%
2026-07-30	44.0000	49.0000	40.8600	40.8600	+38.321%	870	5,367	-97.479%
2026-07-29	26.2500	29.5400	25.4700	29.5400	+12.748%	292	5,653	-96.513%
2026-07-28	24.1000	28.0000	24.1000	26.2000	+2.144%	218	5,416	-96.069%
2026-07-27	21.7000	26.1000	21.7000	25.6500	-1.232%	835	4,984	-95.984%
2026-07-24	25.7500	25.9700	22.5500	25.9700	+2.648%	25	4,421	-96.034%
2026-07-23	23.6900	27.8800	23.6900	25.3000	+24.938%	126	4,413	-95.929%
2026-07-22	19.6700	21.0500	18.7100	20.2500	+14.407%	80	4,367	-94.914%
2026-07-21	15.9000	17.7000	15.9000	17.7000	-2.479%	82	4,309	-94.181%
2026-07-20	18.7600	19.8500	16.7300	18.1500	-5.616%	197	4,312	-94.325%
2026-07-17	18.9500	23.0000	18.2500	19.2300	+17.113%	79	4,203	-94.644%
2026-07-16	15.5400	16.4200	13.9300	16.4200	+8.742%	87	4,199	-93.727%
2026-07-15	15.7500	15.7500	14.2000	15.1000	-8.485%	73	4,201	-93.179%
2026-07-14	16.9000	17.0000	15.6100	16.5000	-9.341%	75	4,213	-93.758%
2026-07-13	17.7500	18.2000	16.6000	18.2000	+7.375%	104	4,220	-94.341%
2026-07-10	17.0500	17.2000	15.7500	16.9500	-21.817%	340	4,173	-93.923%
2026-07-09	33.3000	33.3000	21.6800	21.6800	-18.189%	205	4,211	-95.249%
2026-07-08	25.9500	26.7500	24.9000	26.5000	+18.198%	78	4,206	-96.113%
2026-07-07	23.2700	24.4800	21.4000	22.4200	-12.078%	58	4,218	-95.406%
2026-07-06	29.8000	29.8000	25.5000	25.5000	-16.775%	21	4,233	-95.961%
2026-07-02	27.5400	32.0500	27.2700	30.6400	+37.770%	69	4,223	-96.638%
2026-07-01	26.8500	27.4000	20.4000	22.2400	-42.974%	228	4,223	-95.369%
2026-06-30	40.5900	40.5900	39.0000	39.0000	+5.978%	79	4,360	-97.359%
2026-06-29	37.2700	37.2700	35.5500	36.8000	-15.693%	54	4,360	-97.201%
2026-06-26	43.1300	43.7000	40.6000	43.6500	-5.988%	70	4,354	-97.640%
2026-06-25	41.6000	47.6600	41.3700	46.4300	+15.297%	60	4,306	-97.782%
2026-06-24	37.4500	40.2700	36.8500	40.2700	+5.862%	37	4,308	-97.442%
2026-06-23	39.5200	39.5200	35.0000	38.0400	-1.578%	17	4,303	-97.292%
2026-06-22	34.3800	39.5000	34.3800	38.6500	+17.121%	15	4,301	-97.335%
2026-06-18	37.1000	37.1000	33.0000	33.0000	-11.171%	18	4,291	-96.879%
2026-06-17	31.3500	37.1500	31.3500	37.1500	+40.987%	76	4,291	-97.227%
2026-06-16	28.1200	28.3500	26.3500	26.3500	-6.660%	106	4,291	-96.091%
2026-06-15	33.1800	33.1800	26.9200	28.2300	-29.916%	16	4,390	-96.351%
2026-06-12	37.4500	40.8500	37.4500	40.2800	+6.280%	23	4,391	-97.443%
2026-06-11	40.5500	42.8500	37.6000	37.9000	+2.156%	128	4,393	-97.282%
2026-06-10	33.5500	37.7000	33.5500	37.1000	+15.757%	43	4,412	-97.224%
2026-06-09	30.3500	35.0000	29.7000	32.0500	-2.287%	428	4,423	-96.786%
2026-06-08	32.6000	32.8000	31.7000	32.8000	+0.459%	210	4,005	-96.860%
2026-06-05	23.6500	33.6100	23.6500	32.6500	+54.739%	284	4,202	-96.845%
2026-06-04	20.3500	21.7500	19.0000	21.1000	-9.829%	151	3,969	-95.118%
2026-06-03	25.2500	25.2500	23.4000	23.4000	-18.096%	22	3,906	-95.598%
2026-06-02	29.3000	29.3000	26.8000	28.5700	-0.140%	187	3,906	-96.395%
2026-06-01	25.7500	28.6100	25.2500	28.6100	+42.907%	91	3,754	-96.400%
2026-05-29	20.8600	21.7000	20.0200	20.0200	+2.404%	15	3,718	-94.855%
2026-05-28	20.1500	21.6000	19.5500	19.5500	-8.645%	92	3,723	-94.731%
2026-05-27	24.7400	25.0000	21.4000	21.4000	-17.054%	16	3,712	-95.187%
2026-05-26	25.4000	26.2500	25.4000	25.8000	-0.039%	35	3,709	-96.008%
2026-05-22	25.5000	26.0500	25.1400	25.8100	-1.676%	83	3,708	-96.009%
2026-05-21	29.0600	30.0100	26.2500	26.2500	-4.753%	17	3,658	-96.076%
2026-05-20	27.3900	27.6500	27.3900	27.5600	-4.637%	81	3,658	-96.263%
2026-05-19	27.5000	28.9000	26.0000	28.9000	+6.642%	39	3,651	-96.436%
2026-05-18	28.9200	28.9200	25.4500	27.1000	+1.119%	21	3,651	-96.199%
2026-05-15	27.9100	28.0000	25.4000	26.8000	+2.095%	10	3,651	-96.157%
2026-05-14	25.9000	26.2500	25.4700	26.2500	-0.943%	23	3,641	-96.076%
2026-05-13	29.4000	29.4000	26.2500	26.5000	-10.774%	16	3,635	-96.113%
2026-05-12	30.6200	31.0000	29.6000	29.7000	+2.414%	21	3,635	-96.532%
2026-05-11	30.3000	30.6400	29.0000	29.0000	+3.943%	282	3,635	-96.448%
2026-05-08	27.6000	28.6500	26.9600	27.9000	+7.930%	40	3,395	-96.308%
2026-05-07	25.3000	26.1500	25.3000	25.8500	-6.847%	18	3,392	-96.015%
2026-05-06	29.7500	30.0000	27.1800	27.7500	-5.290%	543	3,358	-96.288%
2026-05-05	28.4000	30.6000	28.4000	29.3000	+5.624%	1,344	2,896	-96.485%
2026-05-04	30.2000	30.9500	27.7400	27.7400	-6.125%	257	1,681	-96.287%
2026-05-01	29.1900	29.5500	28.3500	29.5500	+3.721%	40	1,412	-96.514%
2026-04-30	28.5000	32.6500	28.0500	28.4900	+43.166%	334	1,412	-96.385%
2026-04-29	19.9000	20.1500	19.5700	19.9000	-1.728%	96	1,159	-94.824%
2026-04-28	20.9000	20.9000	20.2500	20.2500	+1.504%	18	1,108	-94.914%
2026-04-27	20.1700	20.6500	19.6000	19.9500	-4.087%	10	1,104	-94.837%
2026-04-24	23.0000	23.0000	20.6200	20.8000	-9.761%	11	1,103	-95.048%
2026-04-23	22.0000	23.7000	22.0000	23.0500	+10.817%	3	1,103	-95.531%
2026-04-22	20.4500	20.8500	20.2100	20.8000	-0.952%	5	1,103	-95.048%
2026-04-21	21.0000	21.0000	21.0000	21.0000	-2.552%	1	1,102	-95.095%
2026-04-20	20.7500	21.5500	20.7500	21.5500	+11.948%	67	1,101	-95.220%
2026-04-17	19.4100	20.3700	19.2500	19.2500	-13.483%	7	1,037	-94.649%
2026-04-15	23.1800	23.1800	22.2500	22.2500	-9.184%	14	1,034	-95.371%
2026-04-14	26.2700	26.2700	24.5000	24.5000	-18.740%	207	1,023	-95.796%
2026-04-13	31.4800	31.8500	30.1500	30.1500	-9.323%	35	830	-96.584%
2026-04-10	32.5500	33.2500	30.9400	33.2500	+3.101%	48	812	-96.902%
2026-04-09	32.9100	32.9100	32.2500	32.2500	-13.423%	2	803	-96.806%
2026-04-08	38.1000	41.4500	33.6900	37.2500	-25.664%	51	803	-97.235%
2026-04-07	50.6500	50.6500	50.1000	50.1100	+5.096%	9	764	-97.945%
2026-04-06	47.6800	47.6800	47.6800	47.6800	-6.234%	1	761	-97.840%
2026-04-02	50.6500	51.0500	50.6500	50.8500	+4.415%	4	759	-97.974%
2026-04-01	45.6000	48.9500	45.6000	48.7000	-6.794%	3	759	-97.885%
2026-03-31	61.8100	61.8100	52.2500	52.2500	-21.013%	19	759	-98.029%
2026-03-30	66.9500	68.0500	65.1800	66.1500	-6.962%	32	746	-98.443%
2026-03-27	63.9400	73.5900	63.9400	71.1000	+15.366%	37	735	-98.551%
2026-03-26	48.5700	63.6500	48.5700	61.6300	+45.697%	28	728	-98.329%
2026-03-25	42.2100	42.3000	41.9700	42.3000	-3.204%	5	711	-97.565%
2026-03-24	42.3500	43.7000	42.0000	43.7000	+8.035%	8	710	-97.643%
2026-03-23	39.1000	40.4500	38.3300	40.4500	-8.068%	411	705	-97.454%
2026-03-20	43.6700	44.0000	43.5000	44.0000	+10.276%	25	308	-97.659%
2026-03-19	39.9000	39.9000	39.9000	39.9000	+9.917%	1	294	-97.419%
2026-03-18	34.6000	36.3000	34.6000	36.3000	+9.009%	7	294	-97.163%
2026-03-17	33.3000	33.3000	33.3000	33.3000	-2.317%	1	288	-96.907%
2026-03-16	34.0900	34.0900	34.0900	34.0900	-16.650%	1	287	-96.979%
2026-03-13	37.3300	41.0500	37.3300	40.9000	+38.879%	6	288	-97.482%
2026-03-11	29.4500	29.4500	29.4500	29.4500	-15.737%	1	283	-96.503%
2026-03-09	36.8000	36.8000	34.3500	34.9500	+9.219%	32	282	-97.053%
2026-03-03	32.0000	32.0000	32.0000	32.0000	0.000%	250	250	-96.781%