Dark

META20261016P580
META Oct 16 2026 580.00 Put (META261016P00580000)
option OPRA

EOD

Jul 23, 2026

38.00+21.600%(+6.75)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	35.8000	40.6000	35.8000	38.0000	+21.600%	233	1,111	0.000%
2026-07-22	29.5000	31.2500	29.3500	31.2500	+24.750%	34	903	+21.600%
2026-07-21	25.1000	26.1000	25.0500	25.0500	-2.718%	7	900	+51.697%
2026-07-20	28.1000	28.1400	25.7500	25.7500	-4.275%	33	898	+47.573%
2026-07-17	29.4200	32.6000	26.9000	26.9000	+12.083%	43	882	+41.264%
2026-07-16	22.0000	24.0000	22.0000	24.0000	+9.091%	10	890	+58.333%
2026-07-15	23.2000	23.2000	20.8300	22.0000	-10.204%	43	886	+72.727%
2026-07-14	26.1800	26.1800	23.0500	24.5000	-1.210%	51	876	+55.102%
2026-07-13	24.0000	25.0900	24.0000	24.8000	+2.947%	36	835	+53.226%
2026-07-10	23.0000	25.2000	23.0000	24.0900	-30.476%	54	827	+57.742%
2026-07-09	47.1500	47.4500	34.6000	34.6500	-7.328%	24	853	+9.668%
2026-07-08	34.2000	37.3900	34.2000	37.3900	+14.693%	17	847	+1.631%
2026-07-07	34.0300	35.5500	31.4500	32.6000	-19.307%	20	834	+16.564%
2026-07-06	39.5500	41.9000	39.5500	40.4000	-9.518%	13	835	-5.941%
2026-07-02	36.5000	44.6500	35.3100	44.6500	+36.336%	145	738	-14.894%
2026-07-01	36.7000	39.7100	30.2500	32.7500	-39.908%	121	738	+16.031%
2026-06-30	57.2500	57.3500	54.5000	54.5000	+4.888%	20	700	-30.275%
2026-06-29	51.8000	52.1100	51.5000	51.9600	-14.257%	8	681	-26.867%
2026-06-26	57.6800	60.8000	57.6500	60.6000	-4.084%	9	680	-37.294%
2026-06-25	63.4100	63.4100	58.0000	63.1800	+9.783%	7	679	-39.854%
2026-06-24	53.4000	57.5500	51.7500	57.5500	+8.585%	53	680	-33.970%
2026-06-23	50.9800	53.5200	50.9800	53.0000	-3.811%	14	663	-28.302%
2026-06-22	51.2200	55.1000	51.2200	55.1000	+11.992%	5	664	-31.034%
2026-06-18	53.0500	53.0500	47.7500	49.2000	-6.017%	16	564	-22.764%
2026-06-17	42.1000	52.3500	42.1000	52.3500	+33.206%	134	564	-27.412%
2026-06-16	39.3000	39.3000	39.3000	39.3000	-5.072%	1	564	-3.308%
2026-06-15	46.1800	46.1800	38.5400	41.4000	-25.000%	29	564	-8.213%
2026-06-12	52.6900	55.2000	52.6900	55.2000	+5.384%	3	562	-31.159%
2026-06-11	57.3000	57.3000	52.3800	52.3800	+1.120%	9	564	-27.453%
2026-06-10	49.0000	52.2000	46.5600	51.8000	+13.100%	29	565	-26.641%
2026-06-09	43.3000	46.3000	43.3000	45.8000	0.000%	29	558	-17.031%
2026-06-08	47.6700	47.6700	44.9000	45.8000	+6.019%	20	554	-17.031%
2026-06-05	34.5000	47.1400	33.7500	43.2000	+43.760%	24	552	-12.037%
2026-06-04	29.0500	30.0500	29.0500	30.0500	-12.263%	2	547	+26.456%
2026-06-03	37.3000	37.3000	34.2500	34.2500	-16.970%	34	547	+10.949%
2026-06-02	39.2700	41.2500	38.7500	41.2500	+3.878%	5	549	-7.879%
2026-06-01	36.0000	40.3000	35.9000	39.7100	+26.063%	11	553	-4.306%
2026-05-29	31.2500	31.5000	30.9100	31.5000	+9.565%	23	556	+20.635%
2026-05-28	30.7800	30.7800	28.6500	28.7500	-7.318%	28	553	+32.174%
2026-05-27	31.0200	31.0200	31.0200	31.0200	-13.593%	1	547	+22.502%
2026-05-26	37.7200	37.7200	35.9000	35.9000	-1.913%	3	548	+5.850%
2026-05-22	36.5500	36.6000	36.5500	36.6000	-2.530%	4	547	+3.825%
2026-05-21	41.7400	42.1000	37.5300	37.5500	-2.745%	14	545	+1.198%
2026-05-20	39.2000	39.2100	38.6000	38.6100	-4.312%	6	545	-1.580%
2026-05-19	38.7000	40.5500	38.7000	40.3500	+8.614%	10	538	-5.824%
2026-05-18	40.2000	40.2000	37.1500	37.1500	+0.568%	55	538	+2.288%
2026-05-15	37.0000	37.0000	36.7500	36.9400	+1.095%	5	538	+2.870%
2026-05-14	36.5000	37.2500	35.6000	36.5400	-1.029%	8	487	+3.996%
2026-05-13	42.2100	42.2100	36.9000	36.9200	-11.569%	9	481	+2.925%
2026-05-12	43.7800	43.7800	41.7500	41.7500	+2.303%	2	481	-8.982%
2026-05-11	41.1600	41.5500	40.6500	40.8100	+4.534%	396	481	-6.886%
2026-05-08	38.3700	39.0400	37.9000	39.0400	+2.737%	9	305	-2.664%
2026-05-07	35.5500	38.0000	35.5500	38.0000	-2.439%	12	302	0.000%
2026-05-06	41.9900	41.9900	38.5900	38.9500	-4.182%	6	300	-2.439%
2026-05-05	38.0000	41.8500	38.0000	40.6500	+4.499%	4	299	-6.519%
2026-05-04	42.1500	42.1500	38.9000	38.9000	-4.423%	31	295	-2.314%
2026-05-01	38.9000	40.7000	38.9000	40.7000	+4.225%	39	287	-6.634%
2026-04-30	42.2700	43.5300	39.0500	39.0500	+43.566%	12	287	-2.689%
2026-04-29	27.2500	27.3100	27.0800	27.2000	-3.203%	12	283	+39.706%
2026-04-28	28.1000	28.1000	28.1000	28.1000	+3.690%	1	280	+35.231%
2026-04-27	27.2000	27.5700	27.1000	27.1000	-4.409%	23	280	+40.221%
2026-04-24	31.1500	31.1500	27.9000	28.3500	-8.252%	57	261	+34.039%
2026-04-23	30.3000	31.6500	30.3000	30.9000	+10.952%	5	217	+22.977%
2026-04-22	29.0000	29.0000	27.8500	27.8500	-4.098%	29	213	+36.445%
2026-04-20	28.6700	29.0400	28.6700	29.0400	+9.379%	6	199	+30.854%
2026-04-17	26.1900	26.5500	25.9500	26.5500	-7.876%	14	194	+43.126%
2026-04-16	28.8300	28.8300	28.8200	28.8200	-2.799%	2	185	+31.853%
2026-04-15	30.5500	30.7000	29.0400	29.6500	-9.049%	47	183	+28.162%
2026-04-14	32.5600	32.6200	32.5300	32.6000	-24.537%	153	161	+16.564%
2026-04-10	43.0200	43.2000	42.8500	43.2000	-1.144%	103	207	-12.037%
2026-04-09	42.2200	43.7000	42.2200	43.7000	-10.762%	3	188	-13.043%
2026-04-08	51.9700	51.9700	46.0800	48.9700	-24.743%	157	186	-22.401%
2026-04-07	64.0500	65.2200	64.0000	65.0700	+4.681%	4	58	-41.601%
2026-04-06	63.4000	63.4000	61.2000	62.1600	-4.000%	7	57	-38.867%
2026-04-02	68.8500	68.8500	64.6000	64.7500	+3.700%	5	53	-41.313%
2026-04-01	60.8000	62.4500	60.4900	62.4400	-6.736%	4	53	-39.142%
2026-03-31	70.7500	70.7500	66.9500	66.9500	-18.354%	2	50	-43.241%
2026-03-30	82.3300	84.4200	82.0000	82.0000	-8.380%	3	51	-53.659%
2026-03-27	84.3000	89.8600	84.3000	89.5000	+12.891%	15	52	-57.542%
2026-03-26	62.5100	80.2000	62.5100	79.2800	+52.608%	51	39	-52.069%
2026-03-23	51.9500	51.9500	51.9500	51.9500	-10.631%	1	14	-26.853%
2026-03-20	55.2700	58.1300	55.2700	58.1300	+13.424%	3	14	-34.629%
2026-03-19	51.1000	51.2500	51.1000	51.2500	+18.634%	21	14	-25.854%
2026-03-17	43.2000	43.2000	43.2000	43.2000	-2.262%	1	4	-12.037%
2026-03-16	44.2000	44.2000	44.2000	44.2000	-11.917%	1	3	-14.027%
2026-03-13	50.0500	50.1800	50.0500	50.1800	0.000%	2	2	-24.273%