Dark

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

EOD

Jul 23, 2026

29.20+24.520%(+5.75)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	28.4000	32.1500	28.4000	29.2000	+24.520%	78	1,607	0.000%
2026-07-22	23.1800	23.8000	23.1800	23.4500	+20.133%	18	1,576	+24.520%
2026-07-21	20.2000	20.2000	19.2400	19.5200	-3.366%	49	1,559	+49.590%
2026-07-20	21.9000	21.9000	19.4000	20.2000	-9.620%	51	1,524	+44.554%
2026-07-17	22.0000	26.1900	20.8800	22.3500	+19.647%	41	1,490	+30.649%
2026-07-16	17.7900	18.6800	16.3000	18.6800	+8.921%	9	1,483	+56.317%
2026-07-15	18.5000	18.5000	16.9500	17.1500	-9.499%	8	1,484	+70.262%
2026-07-14	19.8000	19.8000	18.0000	18.9500	-5.250%	77	1,482	+54.090%
2026-07-13	19.4900	20.0000	18.7500	20.0000	+5.541%	71	1,501	+46.000%
2026-07-10	19.6000	19.6100	18.5300	18.9500	-24.950%	67	1,529	+54.090%
2026-07-09	27.7000	27.7500	25.2500	25.2500	-18.522%	31	1,499	+15.644%
2026-07-08	29.1800	30.9900	28.4600	30.9900	+21.102%	13	1,499	-5.776%
2026-07-07	26.6000	27.3500	24.1700	25.5900	-12.393%	34	1,496	+14.107%
2026-07-06	33.0500	33.0500	29.2100	29.2100	-17.949%	5	1,503	-0.034%
2026-07-02	32.3500	35.6000	32.3500	35.6000	+40.600%	30	1,498	-17.978%
2026-07-01	28.4500	31.1600	24.6300	25.3200	-42.909%	33	1,498	+15.324%
2026-06-30	46.0500	46.5500	44.3500	44.3500	+4.896%	28	1,492	-34.160%
2026-06-29	43.1400	43.1400	40.3300	42.2800	-13.094%	17	1,477	-30.937%
2026-06-26	53.8400	53.8400	46.3500	48.6500	-6.316%	52	1,479	-39.979%
2026-06-25	50.6100	52.2500	46.7500	51.9300	+13.558%	40	1,460	-43.770%
2026-06-24	42.5300	45.9900	42.2200	45.7300	+7.222%	38	1,461	-36.147%
2026-06-23	43.0000	43.4000	39.8600	42.6500	+10.636%	25	1,459	-31.536%
2026-06-22	39.0500	39.0500	38.5500	38.5500	+1.715%	10	1,452	-24.254%
2026-06-18	44.0000	44.0000	37.9000	37.9000	-9.222%	34	1,467	-22.955%
2026-06-17	35.5400	41.7500	35.5400	41.7500	+31.703%	49	1,467	-30.060%
2026-06-16	31.7900	31.7900	31.7000	31.7000	-2.100%	11	1,467	-7.886%
2026-06-15	37.4200	37.4200	31.2000	32.3800	-26.742%	16	1,457	-9.821%
2026-06-12	42.6500	45.8500	42.0000	44.2000	+1.214%	51	1,457	-33.937%
2026-06-11	46.0000	47.3400	43.6700	43.6700	+3.655%	17	1,437	-33.135%
2026-06-10	36.8500	42.3000	36.8300	42.1300	+12.949%	22	1,432	-30.691%
2026-06-09	33.5800	37.6000	33.3500	37.3000	-0.798%	41	1,433	-21.716%
2026-06-08	39.5000	39.5000	35.6500	37.6000	+3.925%	119	1,424	-22.340%
2026-06-05	27.3200	36.7500	27.3200	36.1800	+61.374%	13	1,342	-19.292%
2026-06-04	22.8800	22.9500	22.3500	22.4200	-16.654%	9	1,337	+30.241%
2026-06-03	30.8800	30.8800	26.7900	26.9000	-13.782%	16	1,337	+8.550%
2026-06-02	33.4800	33.4800	30.3500	31.2000	-5.712%	71	1,341	-6.410%
2026-06-01	28.0100	33.1200	27.9300	33.0900	+45.771%	46	1,342	-11.756%
2026-05-28	23.6000	23.7500	22.6000	22.7000	-4.622%	14	1,339	+28.634%
2026-05-27	23.8000	23.8000	23.8000	23.8000	-18.157%	1	1,325	+22.689%
2026-05-22	29.5200	29.5200	28.6100	29.0800	-2.905%	10	1,325	+0.413%
2026-05-21	33.5000	33.7000	29.9500	29.9500	-4.099%	24	1,325	-2.504%
2026-05-20	32.6500	32.6500	31.2300	31.2300	-3.163%	3	1,325	-6.500%
2026-05-19	32.2000	32.2500	32.2000	32.2500	+10.256%	7	1,316	-9.457%
2026-05-18	31.6400	31.6400	29.1500	29.2500	-0.510%	9	1,316	-0.171%
2026-05-15	30.3000	30.3000	29.4000	29.4000	+1.554%	6	1,316	-0.680%
2026-05-14	29.6900	29.6900	28.9500	28.9500	-2.196%	2	1,308	+0.864%
2026-05-13	32.3000	32.8500	29.0900	29.6000	-11.905%	26	1,326	-1.351%
2026-05-12	35.6300	35.6300	32.9500	33.6000	-0.149%	27	1,326	-13.095%
2026-05-11	33.3500	33.6500	32.6500	33.6500	+7.508%	30	1,326	-13.224%
2026-05-08	31.0200	32.3000	31.0200	31.3000	+3.814%	8	1,322	-6.709%
2026-05-07	30.9000	30.9000	30.0000	30.1500	-3.365%	77	1,316	-3.151%
2026-05-06	31.2000	31.2000	31.2000	31.2000	-4.529%	2	1,256	-6.410%
2026-05-05	34.1700	34.2500	32.6800	32.6800	+6.276%	5	1,254	-10.649%
2026-05-04	34.0000	34.0000	30.6500	30.7500	-6.818%	29	1,251	-5.041%
2026-05-01	32.4500	33.0000	32.1500	33.0000	+4.596%	9	1,268	-11.515%
2026-04-30	35.0500	35.3000	31.2400	31.5500	+44.460%	350	1,268	-7.448%
2026-04-29	22.1000	22.4500	21.8400	21.8400	-3.363%	9	995	+33.700%
2026-04-28	23.0500	23.9000	22.6000	22.6000	+0.803%	10	991	+29.204%
2026-04-27	22.0000	23.0000	21.8500	22.4200	-2.944%	15	995	+30.241%
2026-04-24	25.1000	25.1000	23.1000	23.1000	-13.321%	11	982	+26.407%
2026-04-23	25.0000	26.8000	24.4500	26.6500	+17.660%	439	971	+9.568%
2026-04-22	22.9500	22.9500	22.6500	22.6500	-4.228%	88	647	+28.918%
2026-04-20	21.8800	23.7600	21.8800	23.6500	+8.238%	60	637	+23.467%
2026-04-17	21.7100	22.0500	21.6000	21.8500	-7.219%	26	625	+33.638%
2026-04-16	24.1000	24.3000	23.5500	23.5500	-4.656%	386	603	+23.992%
2026-04-15	24.3500	24.7500	24.3500	24.7000	-10.182%	35	258	+18.219%
2026-04-14	29.2000	29.2000	26.7500	27.5000	-17.959%	52	238	+6.182%
2026-04-13	34.3500	34.3500	33.5000	33.5200	-7.018%	3	207	-12.888%
2026-04-10	34.5000	36.3000	33.9600	36.0500	-1.503%	14	205	-19.001%
2026-04-09	38.0000	38.0000	35.0400	36.6000	-9.630%	122	204	-20.219%
2026-04-08	43.7500	45.2500	36.6900	40.5000	-26.895%	40	138	-27.901%
2026-04-07	55.0500	56.9000	54.3500	55.4000	+6.641%	34	121	-47.292%
2026-04-06	51.9500	51.9500	51.9500	51.9500	-5.287%	1	113	-43.792%
2026-04-02	60.0000	60.0000	54.3000	54.8500	+3.393%	17	100	-46.764%
2026-04-01	49.1200	53.0500	48.9500	53.0500	-5.773%	4	100	-44.958%
2026-03-31	62.1300	62.8000	56.3000	56.3000	-21.148%	42	97	-48.135%
2026-03-30	73.1700	73.1700	71.3000	71.4000	-7.811%	16	77	-59.104%
2026-03-27	75.2700	78.0200	75.2700	77.4500	+14.216%	3	62	-62.298%
2026-03-26	55.8200	68.0800	55.8200	67.8100	+45.359%	15	62	-56.939%
2026-03-24	45.7500	46.6500	45.7500	46.6500	+10.676%	12	62	-37.406%
2026-03-23	42.1500	42.1500	42.1500	42.1500	+5.243%	12	60	-30.724%
2026-03-18	39.9500	40.1000	39.9500	40.0500	+10.331%	50	59	-27.091%
2026-03-17	36.3000	36.3000	36.3000	36.3000	-15.068%	1	12	-19.559%
2026-03-13	42.7400	42.7400	42.7400	42.7400	+32.733%	1	11	-31.680%
2026-03-11	32.2000	32.2000	32.2000	32.2000	-12.973%	1	10	-9.317%
2026-03-09	37.0000	37.0000	37.0000	37.0000	+11.178%	1	9	-21.081%
2026-02-25	33.2800	33.2800	33.2800	33.2800	0.000%	8	8	-12.260%