Dark

META20261016P560
META Oct 16 2026 560.00 Put (META261016P00560000)
option OPRA

EOD

Sep 17, 2026

1.36-36.449%(-0.78)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.6200	1.8600	1.3600	1.3600	-36.449%	51	2,548	0.000%
2026-09-16	1.7600	2.1400	1.6900	2.1400	-3.167%	323	2,557	-36.449%
2026-09-15	2.1900	2.5600	1.9200	2.2100	-7.143%	201	2,568	-38.462%
2026-09-14	3.4500	3.4500	2.3500	2.3800	-37.037%	232	2,549	-42.857%
2026-09-11	4.2900	4.2900	3.2200	3.7800	-24.400%	278	2,542	-64.021%
2026-09-10	4.3500	5.1200	3.7400	5.0000	+16.279%	210	2,469	-72.800%
2026-09-09	5.0000	6.2300	4.0000	4.3000	-53.261%	669	2,460	-68.372%
2026-09-08	8.2000	10.0000	7.6300	9.2000	+8.876%	188	2,489	-85.217%
2026-09-04	9.6000	10.1000	8.4300	8.4500	-12.616%	206	2,374	-83.905%
2026-09-03	9.9600	10.3600	8.5500	9.6700	-32.801%	534	2,374	-85.936%
2026-09-02	18.9900	18.9900	13.0000	14.3900	-22.718%	216	2,185	-90.549%
2026-09-01	27.1300	28.0000	17.5000	18.6200	-11.754%	84	2,169	-92.696%
2026-08-31	21.0000	22.1200	20.4800	21.1000	+5.342%	149	2,151	-93.555%
2026-08-28	19.7000	21.7500	16.7400	20.0300	-15.127%	83	2,092	-93.210%
2026-08-27	23.1000	24.0000	18.4700	23.6000	+10.798%	84	2,088	-94.237%
2026-08-26	17.7500	28.8500	17.1000	21.3000	-19.104%	113	2,072	-93.615%
2026-08-25	26.7000	27.7000	25.6900	26.3300	-10.533%	54	2,060	-94.835%
2026-08-24	34.3000	35.5500	28.7400	29.4300	-14.323%	93	2,029	-95.379%
2026-08-21	37.8500	37.8500	32.9500	34.3500	-9.486%	51	2,019	-96.041%
2026-08-20	37.4200	41.0200	36.3000	37.9500	+2.568%	259	2,007	-96.416%
2026-08-19	42.0300	42.0700	33.4500	37.0000	-6.329%	51	2,012	-96.324%
2026-08-18	31.1000	39.5000	31.1000	39.5000	+51.225%	186	2,007	-96.557%
2026-08-17	20.7500	27.8500	20.6200	26.1200	+40.961%	152	1,996	-94.793%
2026-08-14	17.7400	18.5300	16.6500	18.5300	+0.325%	305	1,905	-92.661%
2026-08-13	21.1700	21.1700	18.4700	18.4700	-22.720%	202	1,878	-92.637%
2026-08-12	17.0500	23.9000	17.0500	23.9000	+41.003%	240	1,808	-94.310%
2026-08-11	18.7100	19.2800	15.3700	16.9500	-14.610%	44	1,776	-91.976%
2026-08-10	19.8500	20.4000	17.2200	19.8500	-7.243%	83	1,772	-93.149%
2026-08-07	23.4800	23.4800	20.0000	21.4000	-12.223%	30	1,712	-93.645%
2026-08-06	23.4000	24.4200	23.4000	24.3800	-3.062%	13	1,701	-94.422%
2026-08-05	22.4000	26.1600	22.4000	25.1500	-3.269%	43	1,699	-94.592%
2026-08-04	27.0300	28.1400	25.8800	26.0000	+6.776%	77	1,697	-94.769%
2026-08-03	35.1000	35.1000	24.3500	24.3500	-40.912%	23	1,679	-94.415%
2026-07-31	43.8600	43.8600	39.9400	41.2100	-18.380%	61	1,662	-96.700%
2026-07-30	53.7000	54.0000	47.5500	50.4900	+48.325%	184	1,683	-97.306%
2026-07-29	29.7500	34.0400	29.1000	34.0400	+15.980%	111	1,692	-96.005%
2026-07-28	28.6800	31.2500	28.6800	29.3500	-1.345%	21	1,668	-95.366%
2026-07-27	27.7300	29.9000	26.5500	29.7500	+5.496%	16	1,652	-95.429%
2026-07-24	29.2500	29.2500	26.7700	28.2000	-3.425%	77	1,659	-95.177%
2026-07-23	28.4000	32.1500	28.4000	29.2000	+24.520%	78	1,607	-95.342%
2026-07-22	23.1800	23.8000	23.1800	23.4500	+20.133%	18	1,576	-94.200%
2026-07-21	20.2000	20.2000	19.2400	19.5200	-3.366%	49	1,559	-93.033%
2026-07-20	21.9000	21.9000	19.4000	20.2000	-9.620%	51	1,524	-93.267%
2026-07-17	22.0000	26.1900	20.8800	22.3500	+19.647%	41	1,490	-93.915%
2026-07-16	17.7900	18.6800	16.3000	18.6800	+8.921%	9	1,483	-92.719%
2026-07-15	18.5000	18.5000	16.9500	17.1500	-9.499%	8	1,484	-92.070%
2026-07-14	19.8000	19.8000	18.0000	18.9500	-5.250%	77	1,482	-92.823%
2026-07-13	19.4900	20.0000	18.7500	20.0000	+5.541%	71	1,501	-93.200%
2026-07-10	19.6000	19.6100	18.5300	18.9500	-24.950%	67	1,529	-92.823%
2026-07-09	27.7000	27.7500	25.2500	25.2500	-18.522%	31	1,499	-94.614%
2026-07-08	29.1800	30.9900	28.4600	30.9900	+21.102%	13	1,499	-95.611%
2026-07-07	26.6000	27.3500	24.1700	25.5900	-12.393%	34	1,496	-94.685%
2026-07-06	33.0500	33.0500	29.2100	29.2100	-17.949%	5	1,503	-95.344%
2026-07-02	32.3500	35.6000	32.3500	35.6000	+40.600%	30	1,498	-96.180%
2026-07-01	28.4500	31.1600	24.6300	25.3200	-42.909%	33	1,498	-94.629%
2026-06-30	46.0500	46.5500	44.3500	44.3500	+4.896%	28	1,492	-96.933%
2026-06-29	43.1400	43.1400	40.3300	42.2800	-13.094%	17	1,477	-96.783%
2026-06-26	53.8400	53.8400	46.3500	48.6500	-6.316%	52	1,479	-97.205%
2026-06-25	50.6100	52.2500	46.7500	51.9300	+13.558%	40	1,460	-97.381%
2026-06-24	42.5300	45.9900	42.2200	45.7300	+7.222%	38	1,461	-97.026%
2026-06-23	43.0000	43.4000	39.8600	42.6500	+10.636%	25	1,459	-96.811%
2026-06-22	39.0500	39.0500	38.5500	38.5500	+1.715%	10	1,452	-96.472%
2026-06-18	44.0000	44.0000	37.9000	37.9000	-9.222%	34	1,467	-96.412%
2026-06-17	35.5400	41.7500	35.5400	41.7500	+31.703%	49	1,467	-96.743%
2026-06-16	31.7900	31.7900	31.7000	31.7000	-2.100%	11	1,467	-95.710%
2026-06-15	37.4200	37.4200	31.2000	32.3800	-26.742%	16	1,457	-95.800%
2026-06-12	42.6500	45.8500	42.0000	44.2000	+1.214%	51	1,457	-96.923%
2026-06-11	46.0000	47.3400	43.6700	43.6700	+3.655%	17	1,437	-96.886%
2026-06-10	36.8500	42.3000	36.8300	42.1300	+12.949%	22	1,432	-96.772%
2026-06-09	33.5800	37.6000	33.3500	37.3000	-0.798%	41	1,433	-96.354%
2026-06-08	39.5000	39.5000	35.6500	37.6000	+3.925%	119	1,424	-96.383%
2026-06-05	27.3200	36.7500	27.3200	36.1800	+61.374%	13	1,342	-96.241%
2026-06-04	22.8800	22.9500	22.3500	22.4200	-16.654%	9	1,337	-93.934%
2026-06-03	30.8800	30.8800	26.7900	26.9000	-13.782%	16	1,337	-94.944%
2026-06-02	33.4800	33.4800	30.3500	31.2000	-5.712%	71	1,341	-95.641%
2026-06-01	28.0100	33.1200	27.9300	33.0900	+45.771%	46	1,342	-95.890%
2026-05-28	23.6000	23.7500	22.6000	22.7000	-4.622%	14	1,339	-94.009%
2026-05-27	23.8000	23.8000	23.8000	23.8000	-18.157%	1	1,325	-94.286%
2026-05-22	29.5200	29.5200	28.6100	29.0800	-2.905%	10	1,325	-95.323%
2026-05-21	33.5000	33.7000	29.9500	29.9500	-4.099%	24	1,325	-95.459%
2026-05-20	32.6500	32.6500	31.2300	31.2300	-3.163%	3	1,325	-95.645%
2026-05-19	32.2000	32.2500	32.2000	32.2500	+10.256%	7	1,316	-95.783%
2026-05-18	31.6400	31.6400	29.1500	29.2500	-0.510%	9	1,316	-95.350%
2026-05-15	30.3000	30.3000	29.4000	29.4000	+1.554%	6	1,316	-95.374%
2026-05-14	29.6900	29.6900	28.9500	28.9500	-2.196%	2	1,308	-95.302%
2026-05-13	32.3000	32.8500	29.0900	29.6000	-11.905%	26	1,326	-95.405%
2026-05-12	35.6300	35.6300	32.9500	33.6000	-0.149%	27	1,326	-95.952%
2026-05-11	33.3500	33.6500	32.6500	33.6500	+7.508%	30	1,326	-95.958%
2026-05-08	31.0200	32.3000	31.0200	31.3000	+3.814%	8	1,322	-95.655%
2026-05-07	30.9000	30.9000	30.0000	30.1500	-3.365%	77	1,316	-95.489%
2026-05-06	31.2000	31.2000	31.2000	31.2000	-4.529%	2	1,256	-95.641%
2026-05-05	34.1700	34.2500	32.6800	32.6800	+6.276%	5	1,254	-95.838%
2026-05-04	34.0000	34.0000	30.6500	30.7500	-6.818%	29	1,251	-95.577%
2026-05-01	32.4500	33.0000	32.1500	33.0000	+4.596%	9	1,268	-95.879%
2026-04-30	35.0500	35.3000	31.2400	31.5500	+44.460%	350	1,268	-95.689%
2026-04-29	22.1000	22.4500	21.8400	21.8400	-3.363%	9	995	-93.773%
2026-04-28	23.0500	23.9000	22.6000	22.6000	+0.803%	10	991	-93.982%
2026-04-27	22.0000	23.0000	21.8500	22.4200	-2.944%	15	995	-93.934%
2026-04-24	25.1000	25.1000	23.1000	23.1000	-13.321%	11	982	-94.113%
2026-04-23	25.0000	26.8000	24.4500	26.6500	+17.660%	439	971	-94.897%
2026-04-22	22.9500	22.9500	22.6500	22.6500	-4.228%	88	647	-93.996%
2026-04-20	21.8800	23.7600	21.8800	23.6500	+8.238%	60	637	-94.249%
2026-04-17	21.7100	22.0500	21.6000	21.8500	-7.219%	26	625	-93.776%
2026-04-16	24.1000	24.3000	23.5500	23.5500	-4.656%	386	603	-94.225%
2026-04-15	24.3500	24.7500	24.3500	24.7000	-10.182%	35	258	-94.494%
2026-04-14	29.2000	29.2000	26.7500	27.5000	-17.959%	52	238	-95.055%
2026-04-13	34.3500	34.3500	33.5000	33.5200	-7.018%	3	207	-95.943%
2026-04-10	34.5000	36.3000	33.9600	36.0500	-1.503%	14	205	-96.227%
2026-04-09	38.0000	38.0000	35.0400	36.6000	-9.630%	122	204	-96.284%
2026-04-08	43.7500	45.2500	36.6900	40.5000	-26.895%	40	138	-96.642%
2026-04-07	55.0500	56.9000	54.3500	55.4000	+6.641%	34	121	-97.545%
2026-04-06	51.9500	51.9500	51.9500	51.9500	-5.287%	1	113	-97.382%
2026-04-02	60.0000	60.0000	54.3000	54.8500	+3.393%	17	100	-97.521%
2026-04-01	49.1200	53.0500	48.9500	53.0500	-5.773%	4	100	-97.436%
2026-03-31	62.1300	62.8000	56.3000	56.3000	-21.148%	42	97	-97.584%
2026-03-30	73.1700	73.1700	71.3000	71.4000	-7.811%	16	77	-98.095%
2026-03-27	75.2700	78.0200	75.2700	77.4500	+14.216%	3	62	-98.244%
2026-03-26	55.8200	68.0800	55.8200	67.8100	+45.359%	15	62	-97.994%
2026-03-24	45.7500	46.6500	45.7500	46.6500	+10.676%	12	62	-97.085%
2026-03-23	42.1500	42.1500	42.1500	42.1500	+5.243%	12	60	-96.773%
2026-03-18	39.9500	40.1000	39.9500	40.0500	+10.331%	50	59	-96.604%
2026-03-17	36.3000	36.3000	36.3000	36.3000	-15.068%	1	12	-96.253%
2026-03-13	42.7400	42.7400	42.7400	42.7400	+32.733%	1	11	-96.818%
2026-03-11	32.2000	32.2000	32.2000	32.2000	-12.973%	1	10	-95.776%
2026-03-09	37.0000	37.0000	37.0000	37.0000	+11.178%	1	9	-96.324%
2026-02-25	33.2800	33.2800	33.2800	33.2800	0.000%	8	8	-95.913%