Dark

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

EOD

Jul 23, 2026

25.30+24.938%(+5.05)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	23.6900	27.8800	23.6900	25.3000	+24.938%	126	4,413	0.000%
2026-07-22	19.6700	21.0500	18.7100	20.2500	+14.407%	80	4,367	+24.938%
2026-07-21	15.9000	17.7000	15.9000	17.7000	-2.479%	82	4,309	+42.938%
2026-07-20	18.7600	19.8500	16.7300	18.1500	-5.616%	197	4,312	+39.394%
2026-07-17	18.9500	23.0000	18.2500	19.2300	+17.113%	79	4,203	+31.565%
2026-07-16	15.5400	16.4200	13.9300	16.4200	+8.742%	87	4,199	+54.080%
2026-07-15	15.7500	15.7500	14.2000	15.1000	-8.485%	73	4,201	+67.550%
2026-07-14	16.9000	17.0000	15.6100	16.5000	-9.341%	75	4,213	+53.333%
2026-07-13	17.7500	18.2000	16.6000	18.2000	+7.375%	104	4,220	+39.011%
2026-07-10	17.0500	17.2000	15.7500	16.9500	-21.817%	340	4,173	+49.263%
2026-07-09	33.3000	33.3000	21.6800	21.6800	-18.189%	205	4,211	+16.697%
2026-07-08	25.9500	26.7500	24.9000	26.5000	+18.198%	78	4,206	-4.528%
2026-07-07	23.2700	24.4800	21.4000	22.4200	-12.078%	58	4,218	+12.846%
2026-07-06	29.8000	29.8000	25.5000	25.5000	-16.775%	21	4,233	-0.784%
2026-07-02	27.5400	32.0500	27.2700	30.6400	+37.770%	69	4,223	-17.428%
2026-07-01	26.8500	27.4000	20.4000	22.2400	-42.974%	228	4,223	+13.759%
2026-06-30	40.5900	40.5900	39.0000	39.0000	+5.978%	79	4,360	-35.128%
2026-06-29	37.2700	37.2700	35.5500	36.8000	-15.693%	54	4,360	-31.250%
2026-06-26	43.1300	43.7000	40.6000	43.6500	-5.988%	70	4,354	-42.039%
2026-06-25	41.6000	47.6600	41.3700	46.4300	+15.297%	60	4,306	-45.509%
2026-06-24	37.4500	40.2700	36.8500	40.2700	+5.862%	37	4,308	-37.174%
2026-06-23	39.5200	39.5200	35.0000	38.0400	-1.578%	17	4,303	-33.491%
2026-06-22	34.3800	39.5000	34.3800	38.6500	+17.121%	15	4,301	-34.541%
2026-06-18	37.1000	37.1000	33.0000	33.0000	-11.171%	18	4,291	-23.333%
2026-06-17	31.3500	37.1500	31.3500	37.1500	+40.987%	76	4,291	-31.898%
2026-06-16	28.1200	28.3500	26.3500	26.3500	-6.660%	106	4,291	-3.985%
2026-06-15	33.1800	33.1800	26.9200	28.2300	-29.916%	16	4,390	-10.379%
2026-06-12	37.4500	40.8500	37.4500	40.2800	+6.280%	23	4,391	-37.190%
2026-06-11	40.5500	42.8500	37.6000	37.9000	+2.156%	128	4,393	-33.245%
2026-06-10	33.5500	37.7000	33.5500	37.1000	+15.757%	43	4,412	-31.806%
2026-06-09	30.3500	35.0000	29.7000	32.0500	-2.287%	428	4,423	-21.061%
2026-06-08	32.6000	32.8000	31.7000	32.8000	+0.459%	210	4,005	-22.866%
2026-06-05	23.6500	33.6100	23.6500	32.6500	+54.739%	284	4,202	-22.511%
2026-06-04	20.3500	21.7500	19.0000	21.1000	-9.829%	151	3,969	+19.905%
2026-06-03	25.2500	25.2500	23.4000	23.4000	-18.096%	22	3,906	+8.120%
2026-06-02	29.3000	29.3000	26.8000	28.5700	-0.140%	187	3,906	-11.446%
2026-06-01	25.7500	28.6100	25.2500	28.6100	+42.907%	91	3,754	-11.569%
2026-05-29	20.8600	21.7000	20.0200	20.0200	+2.404%	15	3,718	+26.374%
2026-05-28	20.1500	21.6000	19.5500	19.5500	-8.645%	92	3,723	+29.412%
2026-05-27	24.7400	25.0000	21.4000	21.4000	-17.054%	16	3,712	+18.224%
2026-05-26	25.4000	26.2500	25.4000	25.8000	-0.039%	35	3,709	-1.938%
2026-05-22	25.5000	26.0500	25.1400	25.8100	-1.676%	83	3,708	-1.976%
2026-05-21	29.0600	30.0100	26.2500	26.2500	-4.753%	17	3,658	-3.619%
2026-05-20	27.3900	27.6500	27.3900	27.5600	-4.637%	81	3,658	-8.200%
2026-05-19	27.5000	28.9000	26.0000	28.9000	+6.642%	39	3,651	-12.457%
2026-05-18	28.9200	28.9200	25.4500	27.1000	+1.119%	21	3,651	-6.642%
2026-05-15	27.9100	28.0000	25.4000	26.8000	+2.095%	10	3,651	-5.597%
2026-05-14	25.9000	26.2500	25.4700	26.2500	-0.943%	23	3,641	-3.619%
2026-05-13	29.4000	29.4000	26.2500	26.5000	-10.774%	16	3,635	-4.528%
2026-05-12	30.6200	31.0000	29.6000	29.7000	+2.414%	21	3,635	-14.815%
2026-05-11	30.3000	30.6400	29.0000	29.0000	+3.943%	282	3,635	-12.759%
2026-05-08	27.6000	28.6500	26.9600	27.9000	+7.930%	40	3,395	-9.319%
2026-05-07	25.3000	26.1500	25.3000	25.8500	-6.847%	18	3,392	-2.128%
2026-05-06	29.7500	30.0000	27.1800	27.7500	-5.290%	543	3,358	-8.829%
2026-05-05	28.4000	30.6000	28.4000	29.3000	+5.624%	1,344	2,896	-13.652%
2026-05-04	30.2000	30.9500	27.7400	27.7400	-6.125%	257	1,681	-8.796%
2026-05-01	29.1900	29.5500	28.3500	29.5500	+3.721%	40	1,412	-14.382%
2026-04-30	28.5000	32.6500	28.0500	28.4900	+43.166%	334	1,412	-11.197%
2026-04-29	19.9000	20.1500	19.5700	19.9000	-1.728%	96	1,159	+27.136%
2026-04-28	20.9000	20.9000	20.2500	20.2500	+1.504%	18	1,108	+24.938%
2026-04-27	20.1700	20.6500	19.6000	19.9500	-4.087%	10	1,104	+26.817%
2026-04-24	23.0000	23.0000	20.6200	20.8000	-9.761%	11	1,103	+21.635%
2026-04-23	22.0000	23.7000	22.0000	23.0500	+10.817%	3	1,103	+9.761%
2026-04-22	20.4500	20.8500	20.2100	20.8000	-0.952%	5	1,103	+21.635%
2026-04-21	21.0000	21.0000	21.0000	21.0000	-2.552%	1	1,102	+20.476%
2026-04-20	20.7500	21.5500	20.7500	21.5500	+11.948%	67	1,101	+17.401%
2026-04-17	19.4100	20.3700	19.2500	19.2500	-13.483%	7	1,037	+31.429%
2026-04-15	23.1800	23.1800	22.2500	22.2500	-9.184%	14	1,034	+13.708%
2026-04-14	26.2700	26.2700	24.5000	24.5000	-18.740%	207	1,023	+3.265%
2026-04-13	31.4800	31.8500	30.1500	30.1500	-9.323%	35	830	-16.086%
2026-04-10	32.5500	33.2500	30.9400	33.2500	+3.101%	48	812	-23.910%
2026-04-09	32.9100	32.9100	32.2500	32.2500	-13.423%	2	803	-21.550%
2026-04-08	38.1000	41.4500	33.6900	37.2500	-25.664%	51	803	-32.081%
2026-04-07	50.6500	50.6500	50.1000	50.1100	+5.096%	9	764	-49.511%
2026-04-06	47.6800	47.6800	47.6800	47.6800	-6.234%	1	761	-46.938%
2026-04-02	50.6500	51.0500	50.6500	50.8500	+4.415%	4	759	-50.246%
2026-04-01	45.6000	48.9500	45.6000	48.7000	-6.794%	3	759	-48.049%
2026-03-31	61.8100	61.8100	52.2500	52.2500	-21.013%	19	759	-51.579%
2026-03-30	66.9500	68.0500	65.1800	66.1500	-6.962%	32	746	-61.754%
2026-03-27	63.9400	73.5900	63.9400	71.1000	+15.366%	37	735	-64.416%
2026-03-26	48.5700	63.6500	48.5700	61.6300	+45.697%	28	728	-58.949%
2026-03-25	42.2100	42.3000	41.9700	42.3000	-3.204%	5	711	-40.189%
2026-03-24	42.3500	43.7000	42.0000	43.7000	+8.035%	8	710	-42.105%
2026-03-23	39.1000	40.4500	38.3300	40.4500	-8.068%	411	705	-37.454%
2026-03-20	43.6700	44.0000	43.5000	44.0000	+10.276%	25	308	-42.500%
2026-03-19	39.9000	39.9000	39.9000	39.9000	+9.917%	1	294	-36.591%
2026-03-18	34.6000	36.3000	34.6000	36.3000	+9.009%	7	294	-30.303%
2026-03-17	33.3000	33.3000	33.3000	33.3000	-2.317%	1	288	-24.024%
2026-03-16	34.0900	34.0900	34.0900	34.0900	-16.650%	1	287	-25.785%
2026-03-13	37.3300	41.0500	37.3300	40.9000	+38.879%	6	288	-38.142%
2026-03-11	29.4500	29.4500	29.4500	29.4500	-15.737%	1	283	-14.092%
2026-03-09	36.8000	36.8000	34.3500	34.9500	+9.219%	32	282	-27.611%
2026-03-03	32.0000	32.0000	32.0000	32.0000	0.000%	250	250	-20.938%