Dark

META20261016P590
META Oct 16 2026 590.00 Put (META261016P00590000)
option OPRA

EOD

Sep 17, 2026

3.07-32.823%(-1.50)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.8000	4.7000	3.0700	3.0700	-32.823%	250	2,191	0.000%
2026-09-16	3.9500	4.7000	3.6800	4.5700	-8.600%	414	2,105	-32.823%
2026-09-15	5.9000	5.9000	4.3000	5.0000	-4.762%	200	1,995	-38.600%
2026-09-14	6.8000	7.5000	5.1500	5.2500	-35.976%	406	1,998	-41.524%
2026-09-11	8.4000	8.4500	6.8700	8.2000	-22.787%	189	1,954	-62.561%
2026-09-10	8.6000	10.6200	7.8000	10.6200	+16.447%	181	1,903	-71.092%
2026-09-09	11.4700	12.4000	8.5000	9.1200	-47.796%	376	1,916	-66.338%
2026-09-08	16.0000	19.1800	15.4400	17.4700	+2.765%	114	1,839	-82.427%
2026-09-04	19.4300	19.5500	17.0000	17.0000	-10.053%	129	1,789	-81.941%
2026-09-03	21.5800	21.5800	17.1900	18.9000	-27.586%	322	1,789	-83.757%
2026-09-02	28.8300	29.5200	24.0000	26.1000	-21.243%	587	1,679	-88.238%
2026-09-01	37.1000	37.1000	32.0000	33.1400	-10.311%	24	1,448	-90.736%
2026-08-31	36.3000	38.1100	36.3000	36.9500	+4.674%	61	1,455	-91.691%
2026-08-28	36.0800	36.6000	30.0500	35.3000	-11.750%	146	1,446	-91.303%
2026-08-27	33.8500	40.2000	32.0000	40.0000	+7.962%	83	1,363	-92.325%
2026-08-26	30.3500	40.0500	30.3500	37.0500	-9.854%	47	1,356	-91.714%
2026-08-25	42.8900	45.4000	41.1000	41.1000	-13.034%	83	1,354	-92.530%
2026-08-24	52.8900	53.4500	46.9000	47.2600	-10.662%	92	1,328	-93.504%
2026-08-21	56.6000	56.6000	52.9000	52.9000	-9.727%	7	1,357	-94.197%
2026-08-20	60.2500	60.2500	58.6000	58.6000	+7.169%	11	1,359	-94.761%
2026-08-19	61.2100	62.0000	52.8000	54.6800	-6.129%	46	1,349	-94.386%
2026-08-18	49.1300	58.7300	48.0000	58.2500	+36.898%	30	1,309	-94.730%
2026-08-17	36.8500	44.5200	35.4000	42.5500	+36.335%	53	1,293	-92.785%
2026-08-14	29.5500	31.4500	29.5500	31.2100	+0.938%	243	1,289	-90.163%
2026-08-13	35.0500	35.0500	30.9200	30.9200	-18.006%	46	1,158	-90.071%
2026-08-12	30.6000	38.2000	30.6000	37.7100	+31.394%	41	1,139	-91.859%
2026-08-11	31.8200	31.8200	25.5100	28.7000	-12.500%	771	1,143	-89.303%
2026-08-10	30.0200	33.2000	30.0200	32.8000	-4.512%	12	822	-90.640%
2026-08-07	35.8000	37.0000	32.6000	34.3500	-10.149%	108	821	-91.063%
2026-08-06	37.6500	38.2300	36.7700	38.2300	-0.959%	63	788	-91.970%
2026-08-05	35.2000	41.9500	35.2000	38.6000	-0.336%	28	756	-92.047%
2026-08-04	42.4000	42.4000	37.8400	38.7300	+1.921%	44	761	-92.073%
2026-08-03	38.0000	41.2500	36.1500	38.0000	-33.028%	69	737	-91.921%
2026-07-31	62.5200	62.6100	56.7400	56.7400	-20.006%	9	709	-94.589%
2026-07-30	72.2500	76.0000	69.7000	70.9300	+45.707%	34	708	-95.672%
2026-07-29	44.1200	48.8800	42.3000	48.6800	+11.091%	34	710	-93.694%
2026-07-28	44.1500	46.2200	43.2100	43.8200	+0.805%	16	708	-92.994%
2026-07-27	38.8600	44.2000	38.6500	43.4700	+4.747%	49	705	-92.938%
2026-07-24	42.2000	42.2000	38.0500	41.5000	-1.729%	21	701	-92.602%
2026-07-23	40.0000	46.0000	40.0000	42.2300	+25.722%	30	694	-92.730%
2026-07-22	29.7000	34.0000	29.7000	33.5900	+18.777%	45	711	-90.860%
2026-07-21	28.9700	29.3500	28.1000	28.2800	-4.621%	15	714	-89.144%
2026-07-20	31.8000	31.8000	28.5000	29.6500	-6.614%	28	712	-89.646%
2026-07-17	31.4900	37.0000	30.2000	31.7500	+16.599%	74	698	-90.331%
2026-07-16	25.7500	27.2300	24.0000	27.2300	+13.553%	14	683	-88.726%
2026-07-15	26.5800	27.5000	23.8000	23.9800	-13.803%	42	677	-87.198%
2026-07-14	26.9000	27.8200	26.8500	27.8200	-0.643%	31	661	-88.965%
2026-07-13	29.0000	29.2300	27.2500	28.0000	+0.901%	36	659	-89.036%
2026-07-10	27.4500	28.8000	26.2000	27.7500	-23.321%	82	637	-88.937%
2026-07-09	50.5600	50.5600	36.1900	36.1900	-12.795%	36	621	-91.517%
2026-07-08	41.5000	41.5000	41.5000	41.5000	+16.573%	2	604	-92.602%
2026-07-07	39.1500	40.3200	35.3500	35.6000	-15.359%	35	602	-91.376%
2026-07-06	45.0000	48.7000	42.0600	42.0600	-15.711%	40	594	-92.701%
2026-07-02	46.2500	49.9000	45.5000	49.9000	+37.845%	11	590	-93.848%
2026-07-01	43.2000	44.4700	35.5100	36.2000	-39.606%	31	590	-91.519%
2026-06-30	64.4500	64.4500	59.9400	59.9400	+3.202%	11	601	-94.878%
2026-06-29	57.0500	58.0800	57.0500	58.0800	-9.870%	5	600	-94.714%
2026-06-26	64.4400	64.4400	64.4400	64.4400	-6.064%	3	599	-95.236%
2026-06-25	69.8600	69.8600	67.8000	68.6000	+11.093%	14	599	-95.525%
2026-06-24	58.0800	63.0000	58.0800	61.7500	+4.396%	5	602	-95.028%
2026-06-23	59.7000	59.8000	58.8500	59.1500	+0.767%	21	601	-94.810%
2026-06-22	60.5500	60.5500	58.7000	58.7000	+9.006%	2	599	-94.770%
2026-06-18	54.4100	54.4100	53.8500	53.8500	-7.235%	2	502	-94.299%
2026-06-17	47.5000	58.0500	47.5000	58.0500	+29.895%	125	502	-94.711%
2026-06-16	42.5000	44.6900	42.5000	44.6900	-3.310%	7	502	-93.130%
2026-06-15	51.6900	51.6900	43.0000	46.2200	-23.044%	8	500	-93.358%
2026-06-12	62.1500	62.1500	60.0600	60.0600	+0.100%	2	498	-94.888%
2026-06-11	63.6000	65.3700	59.3000	60.0000	+7.105%	23	498	-94.883%
2026-06-10	56.0000	56.4900	56.0000	56.0200	+12.807%	3	495	-94.520%
2026-06-09	50.2500	51.5500	49.6600	49.6600	-1.135%	17	499	-93.818%
2026-06-08	54.9500	54.9500	50.0500	50.2300	+0.661%	22	491	-93.888%
2026-06-05	39.7000	52.0500	39.6800	49.9000	+53.444%	83	487	-93.848%
2026-06-04	32.5200	32.5200	32.5200	32.5200	-17.567%	1	461	-90.560%
2026-06-03	40.7500	40.7500	39.4500	39.4500	-10.747%	3	461	-92.218%
2026-06-02	43.7500	44.2000	43.7500	44.2000	-2.772%	2	461	-93.054%
2026-06-01	41.1700	45.4600	41.1700	45.4600	+34.577%	12	460	-93.247%
2026-05-29	34.8000	35.5000	33.7800	33.7800	+5.893%	14	449	-90.912%
2026-05-28	34.5000	34.8300	31.9000	31.9000	-10.744%	43	450	-90.376%
2026-05-27	39.3200	39.9000	35.7400	35.7400	-12.165%	4	441	-91.410%
2026-05-26	41.9000	41.9000	40.6900	40.6900	+0.469%	2	440	-92.455%
2026-05-22	41.0000	41.0000	40.5000	40.5000	-4.255%	8	440	-92.420%
2026-05-21	46.2000	46.2000	41.0900	42.3000	-1.742%	12	436	-92.742%
2026-05-20	46.2900	46.2900	43.0500	43.0500	-4.333%	27	436	-92.869%
2026-05-19	44.4500	45.1000	44.4500	45.0000	+9.756%	4	426	-93.178%
2026-05-15	41.0000	41.0000	41.0000	41.0000	-0.966%	2	426	-92.512%
2026-05-14	40.7200	41.4000	39.8500	41.4000	+1.050%	8	424	-92.585%
2026-05-13	45.8500	45.8500	39.9000	40.9700	-11.607%	19	416	-92.507%
2026-05-12	48.6300	48.6300	45.1800	46.3500	+0.695%	5	416	-93.376%
2026-05-11	46.2500	46.3000	45.6000	46.0300	+6.674%	42	416	-93.330%
2026-05-08	42.3200	43.2000	42.3200	43.1500	+3.353%	19	433	-92.885%
2026-05-07	41.4000	41.7500	41.4000	41.7500	-1.649%	9	427	-92.647%
2026-05-06	47.2500	47.2500	41.5000	42.4500	-5.876%	36	427	-92.768%
2026-05-05	43.5000	46.6900	43.5000	45.1000	+4.640%	6	392	-93.193%
2026-05-04	47.2000	47.2000	43.1000	43.1000	-4.222%	7	393	-92.877%
2026-05-01	44.2100	45.0000	44.2100	45.0000	+4.143%	4	389	-93.178%
2026-04-30	41.8500	48.9500	41.8500	43.2100	+44.033%	88	389	-92.895%
2026-04-29	31.0200	31.0200	30.0000	30.0000	-2.597%	40	321	-89.767%
2026-04-28	31.5000	32.4000	30.8000	30.8000	+3.879%	39	282	-90.032%
2026-04-27	31.0000	31.1500	29.4500	29.6500	-3.073%	61	245	-89.646%
2026-04-24	31.0500	31.0500	30.2600	30.5900	-14.434%	9	207	-89.964%
2026-04-23	35.0000	35.7500	32.3500	35.7500	+15.883%	48	203	-91.413%
2026-04-22	31.3000	31.3500	30.2800	30.8500	-3.594%	45	162	-90.049%
2026-04-21	31.5000	32.2500	31.3500	32.0000	+8.659%	38	90	-90.406%
2026-04-17	30.6500	30.6500	28.7000	29.4500	-7.680%	61	90	-89.576%
2026-04-16	33.3500	33.3500	31.1500	31.9000	-2.744%	31	69	-90.376%
2026-04-15	32.8700	32.8700	31.9000	32.8000	-8.889%	5	56	-90.640%
2026-04-14	40.0000	40.0000	36.0000	36.0000	-21.001%	2	57	-91.472%
2026-04-13	45.5700	45.5700	45.5700	45.5700	-3.248%	1	57	-93.263%
2026-04-10	45.6200	47.1000	45.6200	47.1000	+3.289%	14	57	-93.482%
2026-04-09	45.4000	45.6000	45.4000	45.6000	-15.147%	2	56	-93.268%
2026-04-08	55.3500	56.3200	51.7500	53.7400	-23.404%	5	56	-94.287%
2026-04-07	68.9000	70.1600	68.9000	70.1600	+6.271%	2	54	-95.624%
2026-04-06	66.0200	66.0200	66.0200	66.0200	-5.415%	1	55	-95.350%
2026-04-02	71.0000	71.0000	69.8000	69.8000	+3.946%	8	48	-95.602%
2026-04-01	65.2000	67.1500	65.2000	67.1500	-13.943%	11	48	-95.428%
2026-03-31	78.6800	78.6800	77.1500	78.0300	-11.731%	70	48	-96.066%
2026-03-30	92.0500	92.0500	88.4000	88.4000	-7.628%	2	86	-96.527%
2026-03-27	90.3500	98.4800	90.3500	95.7000	+13.429%	14	84	-96.792%
2026-03-26	67.4600	85.0300	67.4600	84.3700	+40.617%	79	74	-96.361%
2026-03-24	60.0000	60.0000	60.0000	60.0000	+11.276%	1	23	-94.883%
2026-03-23	55.7500	55.7500	53.9000	53.9200	-14.085%	5	22	-94.306%
2026-03-20	56.4600	62.7600	56.4600	62.7600	+13.183%	14	21	-95.108%
2026-03-19	54.7000	55.7600	54.7000	55.4500	+13.977%	12	13	-94.463%
2026-03-16	48.6500	48.6500	48.6500	48.6500	-9.387%	1	4	-93.690%
2026-03-13	51.5400	53.6900	51.5400	53.6900	+13.175%	4	3	-94.282%
2026-03-12	47.4500	47.4500	47.4400	47.4400	+18.363%	3	5	-93.529%
2026-03-10	40.0800	40.0800	40.0800	40.0800	+2.402%	1	2	-92.340%
2026-03-04	39.1400	39.1400	39.1400	39.1400	-3.119%	1	2	-92.156%
2026-02-26	40.4000	40.4000	40.4000	40.4000	0.000%	1	1	-92.401%