Dark

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

EOD

Sep 17, 2026

2.34-30.149%(-1.01)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.7200	3.3500	2.3400	2.3400	-30.149%	128	3,675	0.000%
2026-09-16	3.4000	3.6200	2.8300	3.3500	-13.212%	302	3,661	-30.149%
2026-09-15	4.5100	4.5100	3.2700	3.8600	-9.176%	206	3,708	-39.378%
2026-09-14	5.7000	6.1700	3.9800	4.2500	-32.540%	668	3,647	-44.941%
2026-09-11	6.5000	6.5500	5.1000	6.3000	-24.370%	219	3,654	-62.857%
2026-09-10	7.5600	8.5500	6.1500	8.3300	+16.994%	2,149	3,599	-71.909%
2026-09-09	7.6500	10.0000	6.7000	7.1200	-52.910%	532	1,934	-67.135%
2026-09-08	13.3400	15.1500	12.5100	15.1200	+10.850%	176	1,890	-84.524%
2026-09-04	14.7500	16.4000	13.5000	13.6400	-7.962%	386	1,676	-82.845%
2026-09-03	17.6500	17.6500	13.6300	14.8200	-32.636%	923	1,676	-84.211%
2026-09-02	24.9000	24.9000	20.0000	22.0000	-23.478%	167	1,404	-89.364%
2026-09-01	36.5300	36.5300	25.9500	28.7500	-7.258%	101	1,379	-91.861%
2026-08-31	31.3500	32.4900	29.5000	31.0000	+6.897%	26	1,361	-92.452%
2026-08-28	29.3000	31.2000	25.8100	29.0000	-15.205%	110	1,353	-91.931%
2026-08-27	29.0000	34.2000	28.0500	34.2000	+8.091%	69	1,309	-93.158%
2026-08-26	25.9500	40.0000	25.9000	31.6400	-11.817%	107	1,283	-92.604%
2026-08-25	37.7500	38.6300	35.8800	35.8800	-12.274%	50	1,257	-93.478%
2026-08-24	45.5000	45.5000	40.3000	40.9000	-14.076%	32	1,254	-94.279%
2026-08-21	47.3000	48.3000	45.3000	47.6000	-10.677%	187	1,258	-95.084%
2026-08-20	50.4000	54.5000	50.4000	53.2900	+11.719%	133	1,170	-95.609%
2026-08-19	54.0000	56.0000	45.5200	47.7000	-8.269%	23	1,096	-95.094%
2026-08-18	40.9000	52.0000	40.9000	52.0000	+40.769%	282	1,096	-95.500%
2026-08-17	26.7000	38.1300	26.7000	36.9400	+37.733%	108	1,289	-93.665%
2026-08-14	23.8500	26.8200	23.8500	26.8200	+2.171%	27	1,274	-91.275%
2026-08-13	28.9700	29.7300	26.2500	26.2500	-18.046%	67	1,266	-91.086%
2026-08-12	29.9500	33.0400	29.3000	32.0300	+26.952%	44	1,220	-92.694%
2026-08-11	27.2000	27.2000	21.7500	25.2300	-10.341%	41	1,208	-90.725%
2026-08-10	28.0000	28.4500	24.1000	28.1400	-4.932%	32	1,204	-91.684%
2026-08-07	31.6600	31.6600	28.3600	29.6000	-8.923%	28	1,203	-92.095%
2026-08-06	31.5000	32.6500	31.5000	32.5000	-2.402%	16	1,194	-92.800%
2026-08-05	31.0000	36.6000	30.0000	33.3000	+0.150%	83	1,190	-92.973%
2026-08-04	37.4000	38.0000	33.0200	33.2500	+2.308%	78	1,179	-92.962%
2026-08-03	46.3100	46.3100	31.5000	32.5000	-34.277%	42	1,131	-92.800%
2026-07-31	54.0900	54.1100	49.4500	49.4500	-20.242%	10	1,139	-95.268%
2026-07-30	67.9600	67.9600	62.0000	62.0000	+44.186%	61	1,135	-96.226%
2026-07-29	40.2000	43.0000	36.8000	43.0000	+11.197%	41	1,125	-94.558%
2026-07-28	36.7900	40.0500	36.7900	38.6700	+0.703%	50	1,126	-93.949%
2026-07-27	36.0000	38.7000	34.0000	38.4000	+5.350%	69	1,119	-93.906%
2026-07-24	37.4300	37.4300	36.0500	36.4500	-4.079%	3	1,111	-93.580%
2026-07-23	35.8000	40.6000	35.8000	38.0000	+21.600%	233	1,111	-93.842%
2026-07-22	29.5000	31.2500	29.3500	31.2500	+24.750%	34	903	-92.512%
2026-07-21	25.1000	26.1000	25.0500	25.0500	-2.718%	7	900	-90.659%
2026-07-20	28.1000	28.1400	25.7500	25.7500	-4.275%	33	898	-90.913%
2026-07-17	29.4200	32.6000	26.9000	26.9000	+12.083%	43	882	-91.301%
2026-07-16	22.0000	24.0000	22.0000	24.0000	+9.091%	10	890	-90.250%
2026-07-15	23.2000	23.2000	20.8300	22.0000	-10.204%	43	886	-89.364%
2026-07-14	26.1800	26.1800	23.0500	24.5000	-1.210%	51	876	-90.449%
2026-07-13	24.0000	25.0900	24.0000	24.8000	+2.947%	36	835	-90.565%
2026-07-10	23.0000	25.2000	23.0000	24.0900	-30.476%	54	827	-90.286%
2026-07-09	47.1500	47.4500	34.6000	34.6500	-7.328%	24	853	-93.247%
2026-07-08	34.2000	37.3900	34.2000	37.3900	+14.693%	17	847	-93.742%
2026-07-07	34.0300	35.5500	31.4500	32.6000	-19.307%	20	834	-92.822%
2026-07-06	39.5500	41.9000	39.5500	40.4000	-9.518%	13	835	-94.208%
2026-07-02	36.5000	44.6500	35.3100	44.6500	+36.336%	145	738	-94.759%
2026-07-01	36.7000	39.7100	30.2500	32.7500	-39.908%	121	738	-92.855%
2026-06-30	57.2500	57.3500	54.5000	54.5000	+4.888%	20	700	-95.706%
2026-06-29	51.8000	52.1100	51.5000	51.9600	-14.257%	8	681	-95.497%
2026-06-26	57.6800	60.8000	57.6500	60.6000	-4.084%	9	680	-96.139%
2026-06-25	63.4100	63.4100	58.0000	63.1800	+9.783%	7	679	-96.296%
2026-06-24	53.4000	57.5500	51.7500	57.5500	+8.585%	53	680	-95.934%
2026-06-23	50.9800	53.5200	50.9800	53.0000	-3.811%	14	663	-95.585%
2026-06-22	51.2200	55.1000	51.2200	55.1000	+11.992%	5	664	-95.753%
2026-06-18	53.0500	53.0500	47.7500	49.2000	-6.017%	16	564	-95.244%
2026-06-17	42.1000	52.3500	42.1000	52.3500	+33.206%	134	564	-95.530%
2026-06-16	39.3000	39.3000	39.3000	39.3000	-5.072%	1	564	-94.046%
2026-06-15	46.1800	46.1800	38.5400	41.4000	-25.000%	29	564	-94.348%
2026-06-12	52.6900	55.2000	52.6900	55.2000	+5.384%	3	562	-95.761%
2026-06-11	57.3000	57.3000	52.3800	52.3800	+1.120%	9	564	-95.533%
2026-06-10	49.0000	52.2000	46.5600	51.8000	+13.100%	29	565	-95.483%
2026-06-09	43.3000	46.3000	43.3000	45.8000	0.000%	29	558	-94.891%
2026-06-08	47.6700	47.6700	44.9000	45.8000	+6.019%	20	554	-94.891%
2026-06-05	34.5000	47.1400	33.7500	43.2000	+43.760%	24	552	-94.583%
2026-06-04	29.0500	30.0500	29.0500	30.0500	-12.263%	2	547	-92.213%
2026-06-03	37.3000	37.3000	34.2500	34.2500	-16.970%	34	547	-93.168%
2026-06-02	39.2700	41.2500	38.7500	41.2500	+3.878%	5	549	-94.327%
2026-06-01	36.0000	40.3000	35.9000	39.7100	+26.063%	11	553	-94.107%
2026-05-29	31.2500	31.5000	30.9100	31.5000	+9.565%	23	556	-92.571%
2026-05-28	30.7800	30.7800	28.6500	28.7500	-7.318%	28	553	-91.861%
2026-05-27	31.0200	31.0200	31.0200	31.0200	-13.593%	1	547	-92.456%
2026-05-26	37.7200	37.7200	35.9000	35.9000	-1.913%	3	548	-93.482%
2026-05-22	36.5500	36.6000	36.5500	36.6000	-2.530%	4	547	-93.607%
2026-05-21	41.7400	42.1000	37.5300	37.5500	-2.745%	14	545	-93.768%
2026-05-20	39.2000	39.2100	38.6000	38.6100	-4.312%	6	545	-93.939%
2026-05-19	38.7000	40.5500	38.7000	40.3500	+8.614%	10	538	-94.201%
2026-05-18	40.2000	40.2000	37.1500	37.1500	+0.568%	55	538	-93.701%
2026-05-15	37.0000	37.0000	36.7500	36.9400	+1.095%	5	538	-93.665%
2026-05-14	36.5000	37.2500	35.6000	36.5400	-1.029%	8	487	-93.596%
2026-05-13	42.2100	42.2100	36.9000	36.9200	-11.569%	9	481	-93.662%
2026-05-12	43.7800	43.7800	41.7500	41.7500	+2.303%	2	481	-94.395%
2026-05-11	41.1600	41.5500	40.6500	40.8100	+4.534%	396	481	-94.266%
2026-05-08	38.3700	39.0400	37.9000	39.0400	+2.737%	9	305	-94.006%
2026-05-07	35.5500	38.0000	35.5500	38.0000	-2.439%	12	302	-93.842%
2026-05-06	41.9900	41.9900	38.5900	38.9500	-4.182%	6	300	-93.992%
2026-05-05	38.0000	41.8500	38.0000	40.6500	+4.499%	4	299	-94.244%
2026-05-04	42.1500	42.1500	38.9000	38.9000	-4.423%	31	295	-93.985%
2026-05-01	38.9000	40.7000	38.9000	40.7000	+4.225%	39	287	-94.251%
2026-04-30	42.2700	43.5300	39.0500	39.0500	+43.566%	12	287	-94.008%
2026-04-29	27.2500	27.3100	27.0800	27.2000	-3.203%	12	283	-91.397%
2026-04-28	28.1000	28.1000	28.1000	28.1000	+3.690%	1	280	-91.673%
2026-04-27	27.2000	27.5700	27.1000	27.1000	-4.409%	23	280	-91.365%
2026-04-24	31.1500	31.1500	27.9000	28.3500	-8.252%	57	261	-91.746%
2026-04-23	30.3000	31.6500	30.3000	30.9000	+10.952%	5	217	-92.427%
2026-04-22	29.0000	29.0000	27.8500	27.8500	-4.098%	29	213	-91.598%
2026-04-20	28.6700	29.0400	28.6700	29.0400	+9.379%	6	199	-91.942%
2026-04-17	26.1900	26.5500	25.9500	26.5500	-7.876%	14	194	-91.186%
2026-04-16	28.8300	28.8300	28.8200	28.8200	-2.799%	2	185	-91.881%
2026-04-15	30.5500	30.7000	29.0400	29.6500	-9.049%	47	183	-92.108%
2026-04-14	32.5600	32.6200	32.5300	32.6000	-24.537%	153	161	-92.822%
2026-04-10	43.0200	43.2000	42.8500	43.2000	-1.144%	103	207	-94.583%
2026-04-09	42.2200	43.7000	42.2200	43.7000	-10.762%	3	188	-94.645%
2026-04-08	51.9700	51.9700	46.0800	48.9700	-24.743%	157	186	-95.222%
2026-04-07	64.0500	65.2200	64.0000	65.0700	+4.681%	4	58	-96.404%
2026-04-06	63.4000	63.4000	61.2000	62.1600	-4.000%	7	57	-96.236%
2026-04-02	68.8500	68.8500	64.6000	64.7500	+3.700%	5	53	-96.386%
2026-04-01	60.8000	62.4500	60.4900	62.4400	-6.736%	4	53	-96.252%
2026-03-31	70.7500	70.7500	66.9500	66.9500	-18.354%	2	50	-96.505%
2026-03-30	82.3300	84.4200	82.0000	82.0000	-8.380%	3	51	-97.146%
2026-03-27	84.3000	89.8600	84.3000	89.5000	+12.891%	15	52	-97.385%
2026-03-26	62.5100	80.2000	62.5100	79.2800	+52.608%	51	39	-97.048%
2026-03-23	51.9500	51.9500	51.9500	51.9500	-10.631%	1	14	-95.496%
2026-03-20	55.2700	58.1300	55.2700	58.1300	+13.424%	3	14	-95.975%
2026-03-19	51.1000	51.2500	51.1000	51.2500	+18.634%	21	14	-95.434%
2026-03-17	43.2000	43.2000	43.2000	43.2000	-2.262%	1	4	-94.583%
2026-03-16	44.2000	44.2000	44.2000	44.2000	-11.917%	1	3	-94.706%
2026-03-13	50.0500	50.1800	50.0500	50.1800	0.000%	2	2	-95.337%