Dark

META20261016P570
META Oct 16 2026 570.00 Put (META261016P00570000)
option OPRA

EOD

Sep 17, 2026

1.79-35.379%(-0.98)372

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.0000	2.5000	1.7500	1.7900	-35.379%	372	2,624	0.000%
2026-09-16	2.3500	2.7800	2.1900	2.7700	-1.773%	134	2,563	-35.379%
2026-09-15	3.0000	3.3800	2.4800	2.8200	-13.231%	261	2,562	-36.525%
2026-09-14	4.8000	4.8300	3.0800	3.2500	-32.712%	314	2,552	-44.923%
2026-09-11	4.9000	5.4300	4.1500	4.8300	-24.531%	484	2,401	-62.940%
2026-09-10	5.7000	6.5500	4.8000	6.4000	+16.364%	229	2,234	-72.031%
2026-09-09	6.5500	7.7000	5.3000	5.5000	-54.090%	929	2,213	-67.455%
2026-09-08	10.8500	12.5000	9.8000	11.9800	+11.029%	419	2,301	-85.058%
2026-09-04	11.4000	12.5600	10.7400	10.7900	-11.193%	260	1,958	-83.411%
2026-09-03	14.2100	14.2100	10.9400	12.1500	-32.984%	312	1,958	-85.267%
2026-09-02	20.8000	20.8300	16.0000	18.1300	-23.502%	221	1,973	-90.127%
2026-09-01	32.9200	34.0000	21.2700	23.7000	-8.846%	516	1,947	-92.447%
2026-08-31	26.3000	27.1400	24.4300	26.0000	+6.514%	152	1,662	-93.115%
2026-08-28	23.3500	25.9500	21.0900	24.4100	-15.243%	46	1,588	-92.667%
2026-08-27	27.2400	29.1500	22.6100	28.8000	+8.802%	129	1,566	-93.785%
2026-08-26	21.6000	33.0000	21.2100	26.4700	-10.755%	279	1,507	-93.238%
2026-08-25	31.8500	32.9700	29.2000	29.6600	-14.277%	100	1,502	-93.965%
2026-08-24	39.0000	39.0000	34.3500	34.6000	-14.988%	22	1,476	-94.827%
2026-08-21	40.3300	41.0500	38.9000	40.7000	-12.360%	29	1,464	-95.602%
2026-08-20	44.6700	47.5700	43.4100	46.4400	+8.000%	46	1,440	-96.146%
2026-08-19	46.5900	46.5900	39.3500	43.0000	-4.972%	41	1,462	-95.837%
2026-08-18	36.4900	45.5000	35.4500	45.2500	+45.311%	140	1,442	-96.044%
2026-08-17	25.5200	32.8400	25.5200	31.1400	+42.192%	329	1,445	-94.252%
2026-08-14	20.4500	22.0000	20.1000	21.9000	-1.307%	34	1,302	-91.826%
2026-08-13	25.5000	25.7000	22.1900	22.1900	-19.949%	44	1,294	-91.933%
2026-08-12	25.2500	28.0000	24.7500	27.7200	+29.836%	56	1,302	-93.543%
2026-08-11	21.1000	21.3500	18.0000	21.3500	-10.595%	21	1,285	-91.616%
2026-08-10	23.5500	24.3000	20.5000	23.8800	-2.411%	101	1,283	-92.504%
2026-08-07	27.5000	27.5000	23.8600	24.4700	-12.262%	60	1,283	-92.685%
2026-08-06	28.0000	28.2000	27.6300	27.8900	-5.777%	30	1,256	-93.582%
2026-08-05	26.3000	31.6700	26.2500	29.6000	+0.339%	73	1,257	-93.953%
2026-08-04	31.5000	32.7000	27.9500	29.5000	+4.425%	338	1,227	-93.932%
2026-08-03	36.3000	36.3000	27.2700	28.2500	-40.034%	216	1,130	-93.664%
2026-07-31	47.1400	51.7100	46.1800	47.1100	-13.305%	41	971	-96.200%
2026-07-30	56.0500	61.0000	54.3400	54.3400	+42.326%	79	982	-96.706%
2026-07-29	34.3300	38.1800	32.6000	38.1800	+11.605%	76	965	-95.312%
2026-07-28	33.4800	35.0500	32.9700	34.2100	+2.887%	71	1,005	-94.768%
2026-07-27	29.8300	33.7300	29.8300	33.2500	+1.994%	41	1,047	-94.617%
2026-07-24	33.0300	33.3600	30.1000	32.6000	-1.659%	76	1,041	-94.509%
2026-07-23	30.9900	35.7600	30.9600	33.1500	+23.694%	27	1,021	-94.600%
2026-07-22	24.9500	27.1500	24.6500	26.8000	+19.803%	32	1,016	-93.321%
2026-07-21	23.0000	23.0000	22.0500	22.3700	-0.578%	22	1,005	-91.998%
2026-07-20	24.8000	25.5000	21.8500	22.5000	-5.660%	94	991	-92.044%
2026-07-17	24.4400	29.6500	23.8500	23.8500	+12.659%	95	925	-92.495%
2026-07-16	19.2500	21.1700	18.2500	21.1700	+11.597%	58	872	-91.545%
2026-07-15	19.6000	20.5500	18.5400	18.9700	-5.387%	281	831	-90.564%
2026-07-14	20.0500	20.0500	20.0500	20.0500	-13.015%	1	615	-91.072%
2026-07-13	21.8000	23.0500	21.3800	23.0500	+4.535%	8	615	-92.234%
2026-07-10	21.6000	22.2500	21.0000	22.0500	-22.929%	33	610	-91.882%
2026-07-09	40.8500	41.0300	28.6100	28.6100	-14.213%	14	615	-93.743%
2026-07-08	32.5500	34.7500	31.9500	33.3500	+14.173%	61	612	-94.633%
2026-07-07	30.7500	31.1800	27.5000	29.2100	-11.485%	43	590	-93.872%
2026-07-06	37.9500	37.9500	33.0000	33.0000	-16.772%	5	595	-94.576%
2026-07-02	36.6500	39.6500	35.6800	39.6500	+37.055%	102	535	-95.485%
2026-07-01	32.1500	34.4900	26.9000	28.9300	-39.414%	52	535	-93.813%
2026-06-30	50.2500	50.8300	47.7500	47.7500	+1.812%	25	561	-96.251%
2026-06-29	46.2600	46.9000	45.5400	46.9000	-12.008%	31	542	-96.183%
2026-06-26	52.3100	53.3000	52.3100	53.3000	-8.498%	2	538	-96.642%
2026-06-25	55.4500	58.2500	53.8000	58.2500	+13.217%	34	536	-96.927%
2026-06-24	47.9000	51.5000	47.9000	51.4500	+7.636%	10	530	-96.521%
2026-06-23	49.7100	49.7100	45.4700	47.8000	+0.844%	42	529	-96.255%
2026-06-22	43.8000	49.8000	43.8000	47.4000	+5.922%	37	513	-96.224%
2026-06-18	42.8000	44.7500	42.8000	44.7500	-3.243%	4	397	-96.000%
2026-06-17	38.0300	46.2500	38.0200	46.2500	+35.551%	153	397	-96.130%
2026-06-16	34.1200	34.1200	34.1200	34.1200	-5.090%	1	397	-94.754%
2026-06-15	41.2100	41.2100	34.0500	35.9500	-27.956%	8	397	-95.021%
2026-06-12	49.3000	49.9000	46.1700	49.9000	+3.398%	9	395	-96.413%
2026-06-11	51.1900	53.1500	48.2600	48.2600	+2.681%	21	391	-96.291%
2026-06-10	44.7500	47.1500	44.7500	47.0000	+14.439%	9	373	-96.191%
2026-06-09	37.7500	42.1500	37.1500	41.0700	+1.911%	31	373	-95.642%
2026-06-08	42.8100	42.8100	40.0000	40.3000	+1.028%	16	365	-95.558%
2026-06-05	33.1000	41.3000	32.9500	39.8900	+46.654%	48	364	-95.513%
2026-06-04	27.2000	27.2000	27.2000	27.2000	-10.320%	1	352	-93.419%
2026-06-03	34.3300	34.5700	30.2900	30.3300	-12.970%	26	352	-94.098%
2026-06-02	38.5000	38.5000	34.8500	34.8500	-6.393%	19	346	-94.864%
2026-06-01	31.5200	37.2500	31.5000	37.2300	+33.202%	50	332	-95.192%
2026-05-29	27.9500	27.9500	27.9500	27.9500	+9.823%	1	324	-93.596%
2026-05-28	26.0900	27.5700	25.4500	25.4500	-7.455%	28	323	-92.967%
2026-05-27	32.0800	32.0800	27.5000	27.5000	-16.918%	12	315	-93.491%
2026-05-22	32.9400	33.1000	32.5500	33.1000	-7.022%	5	305	-94.592%
2026-05-21	37.3300	37.3300	35.6000	35.6000	+1.569%	4	303	-94.972%
2026-05-20	36.9000	36.9000	34.3500	35.0500	-3.177%	9	303	-94.893%
2026-05-19	35.2500	36.4000	35.2500	36.2000	+3.429%	5	297	-95.055%
2026-05-18	35.0000	35.0000	35.0000	35.0000	+6.707%	1	297	-94.886%
2026-05-15	32.8500	32.9500	32.8000	32.8000	-1.796%	8	297	-94.543%
2026-05-14	32.6500	33.4000	32.5500	33.4000	+0.693%	12	294	-94.641%
2026-05-13	37.9600	37.9600	33.1700	33.1700	-9.619%	8	293	-94.604%
2026-05-12	39.6700	39.6700	36.7000	36.7000	-3.038%	34	293	-95.123%
2026-05-11	37.0000	37.8500	37.0000	37.8500	+8.453%	38	293	-95.271%
2026-05-08	34.4000	35.2000	34.4000	34.9000	+8.050%	8	299	-94.871%
2026-05-07	32.6500	32.6500	32.3000	32.3000	-6.647%	2	296	-94.458%
2026-05-06	37.0000	37.0000	34.3500	34.6000	-6.106%	21	296	-94.827%
2026-05-05	35.1000	37.5000	35.1000	36.8500	-2.099%	24	289	-95.142%
2026-05-04	37.6400	37.6400	37.6400	37.6400	+2.561%	1	269	-95.244%
2026-05-01	34.9500	37.0000	34.9500	36.7000	+6.254%	13	269	-95.123%
2026-04-30	40.0000	40.2000	34.5400	34.5400	+40.407%	17	269	-94.818%
2026-04-29	24.5500	25.0000	24.5500	24.6000	-2.187%	7	265	-92.724%
2026-04-28	25.6500	25.7500	25.1500	25.1500	+2.236%	15	269	-92.883%
2026-04-27	24.4000	25.3000	24.0900	24.6000	-3.718%	5	264	-92.724%
2026-04-24	28.0900	28.0900	25.5500	25.5500	-9.717%	12	261	-92.994%
2026-04-23	28.6000	28.6000	28.3000	28.3000	+10.547%	2	260	-93.675%
2026-04-22	25.2000	25.6000	24.9500	25.6000	-2.476%	76	260	-93.008%
2026-04-21	26.4500	26.8000	26.2000	26.2500	+3.346%	49	198	-93.181%
2026-04-20	25.0500	26.0200	25.0500	25.4000	+3.378%	3	152	-92.953%
2026-04-17	23.8400	24.5700	23.8400	24.5700	-6.006%	8	153	-92.715%
2026-04-16	26.8000	26.8000	26.0000	26.1400	-3.542%	6	155	-93.152%
2026-04-15	27.1000	27.1000	27.1000	27.1000	-8.508%	2	151	-93.395%
2026-04-14	30.9200	30.9200	29.6200	29.6200	-22.053%	3	151	-93.957%
2026-04-13	38.0500	38.1600	38.0000	38.0000	-4.040%	83	149	-95.289%
2026-04-10	39.6000	39.6000	39.6000	39.6000	+1.931%	3	146	-95.480%
2026-04-09	38.8500	38.8500	38.8500	38.8500	-11.945%	2	144	-95.393%
2026-04-08	45.5500	45.6500	44.1200	44.1200	-25.322%	10	144	-95.943%
2026-04-07	59.0500	59.1600	59.0500	59.0800	+2.659%	22	137	-96.970%
2026-04-06	57.5500	57.5500	57.5500	57.5500	-3.682%	1	133	-96.890%
2026-04-02	59.1300	60.2500	58.9500	59.7500	+6.696%	9	128	-97.004%
2026-04-01	55.7200	57.7700	53.8700	56.0000	-27.093%	7	128	-96.804%
2026-03-30	80.0000	80.0000	76.4500	76.8100	-7.846%	9	125	-97.670%
2026-03-27	75.0000	84.6000	75.0000	83.3500	+17.097%	10	129	-97.852%
2026-03-26	57.0500	73.1000	56.4300	71.1800	+40.256%	134	128	-97.485%
2026-03-24	49.7000	50.7500	49.6500	50.7500	-2.498%	12	21	-96.473%
2026-03-20	52.0500	52.0500	52.0500	52.0500	+10.392%	1	11	-96.561%
2026-03-19	46.6000	47.1500	46.5500	47.1500	+16.276%	8	11	-96.204%
2026-03-17	39.7000	40.5500	39.7000	40.5500	-14.560%	6	7	-95.586%
2026-03-13	45.3500	47.4600	45.3500	47.4600	0.000%	2	2	-96.228%