Dark

META20261016P600
META Oct 16 2026 600.00 Put (META261016P00600000)
option OPRA

EOD

Jul 23, 2026

47.30+21.438%(+8.35)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	47.0000	51.1300	44.1000	47.3000	+21.438%	140	2,599	0.000%
2026-07-22	36.0500	39.0000	35.7500	38.9500	+19.479%	76	2,595	+21.438%
2026-07-21	32.3200	32.6000	32.0000	32.6000	-0.306%	20	2,597	+45.092%
2026-07-20	35.5800	36.8200	31.6500	32.7000	-10.313%	35	2,586	+44.648%
2026-07-17	35.0000	41.9000	33.8500	36.4600	+19.541%	69	2,571	+29.731%
2026-07-16	28.2000	30.5000	26.3000	30.5000	+8.734%	52	2,569	+55.082%
2026-07-15	29.8600	30.2100	26.5800	28.0500	-9.952%	208	2,566	+68.627%
2026-07-14	31.8900	31.9000	30.0000	31.1500	-7.015%	87	2,524	+51.846%
2026-07-13	32.9000	33.5000	30.3000	33.5000	+8.414%	133	2,515	+41.194%
2026-07-10	30.5000	31.8000	29.3400	30.9000	-24.097%	78	2,472	+53.074%
2026-07-09	59.7500	59.7500	40.7100	40.7100	-16.748%	86	2,440	+16.188%
2026-07-08	46.6100	48.9000	45.1800	48.9000	+18.173%	53	2,411	-3.272%
2026-07-07	44.4500	45.2200	38.9000	41.3800	-11.864%	143	2,410	+14.306%
2026-07-06	53.6200	53.6200	46.9500	46.9500	-15.860%	95	2,406	+0.745%
2026-07-02	44.5100	55.8000	44.5100	55.8000	+30.679%	73	2,423	-15.233%
2026-07-01	48.0000	48.1100	37.9000	42.7000	-39.390%	544	2,423	+10.773%
2026-06-30	69.7000	70.4500	69.7000	70.4500	+10.597%	2	2,412	-32.860%
2026-06-29	63.0000	64.0500	62.9500	63.7000	-12.919%	57	2,412	-25.746%
2026-06-26	73.5500	73.5500	73.1500	73.1500	-3.496%	2	2,387	-35.338%
2026-06-25	77.7500	77.7500	70.9700	75.8000	+9.222%	4	2,385	-37.599%
2026-06-24	65.9800	69.4000	65.9800	69.4000	+5.391%	23	2,382	-31.844%
2026-06-23	62.7100	66.1000	62.7100	65.8500	-0.121%	23	2,379	-28.170%
2026-06-22	61.5500	67.7000	60.0000	65.9300	+10.863%	33	2,380	-28.257%
2026-06-18	59.1900	59.4700	59.1900	59.4700	-8.718%	8	2,350	-20.464%
2026-06-17	60.3400	65.1500	60.0700	65.1500	+32.150%	155	2,350	-27.398%
2026-06-16	50.4000	50.4000	48.4700	49.3000	-3.899%	12	2,350	-4.057%
2026-06-15	50.6800	52.1000	49.4300	51.3000	-20.118%	19	2,345	-7.797%
2026-06-12	64.2200	64.2200	64.2200	64.2200	-1.654%	3	2,341	-26.347%
2026-06-11	67.5000	70.0500	65.3000	65.3000	+2.705%	12	2,326	-27.565%
2026-06-10	61.5700	63.5800	61.5700	63.5800	+13.984%	66	2,323	-25.606%
2026-06-09	55.3500	57.5000	55.3500	55.7800	+1.363%	20	2,311	-15.203%
2026-06-08	59.8500	60.1500	55.0300	55.0300	+18.242%	29	2,305	-14.047%
2026-06-05	39.4000	46.5400	39.4000	46.5400	+20.570%	34	2,294	+1.633%
2026-06-04	38.5700	39.4500	36.2000	38.6000	-10.233%	17	2,308	+22.539%
2026-06-03	44.5300	45.5000	42.2000	43.0000	-14.851%	5	2,298	+10.000%
2026-06-02	51.5700	51.5700	48.3500	50.5000	+0.179%	238	2,297	-6.337%
2026-06-01	43.4000	50.4100	43.4000	50.4100	+32.658%	55	2,084	-6.169%
2026-05-29	38.4500	39.5000	38.0000	38.0000	+5.118%	436	2,053	+24.474%
2026-05-28	38.8400	38.8400	36.1500	36.1500	-7.450%	251	1,836	+30.844%
2026-05-27	43.5000	44.5000	39.0600	39.0600	-14.154%	8	1,822	+21.096%
2026-05-26	46.0100	46.0100	44.5000	45.5000	+1.066%	5	1,819	+3.956%
2026-05-22	44.6500	46.0000	44.6500	45.0200	-4.213%	8	1,814	+5.064%
2026-05-21	51.0200	52.0000	46.3000	47.0000	-3.787%	77	1,818	+0.638%
2026-05-20	50.4300	50.4300	47.5200	48.8500	-1.908%	17	1,818	-3.173%
2026-05-19	49.1500	49.9500	49.1500	49.8000	+8.781%	7	1,818	-5.020%
2026-05-15	45.2200	45.7800	43.8000	45.7800	+0.615%	11	1,818	+3.320%
2026-05-14	45.8000	45.8000	45.5000	45.5000	+0.397%	3	1,810	+3.956%
2026-05-13	50.5300	50.5300	45.3200	45.3200	-11.777%	3	1,808	+4.369%
2026-05-12	53.8200	53.8200	50.9000	51.3700	-0.926%	37	1,808	-7.923%
2026-05-11	50.2500	51.8500	50.1000	51.8500	+8.700%	47	1,808	-8.775%
2026-05-08	47.2700	48.2000	46.7900	47.7000	+4.035%	37	1,800	-0.839%
2026-05-07	43.8500	46.6000	43.0200	45.8500	-3.270%	840	1,790	+3.162%
2026-05-06	52.3700	52.3700	45.6000	47.4000	-7.241%	137	973	-0.211%
2026-05-05	47.8000	51.8500	47.8000	51.1000	+7.874%	98	871	-7.436%
2026-05-04	51.0700	52.1300	47.1500	47.3700	-4.303%	111	818	-0.148%
2026-05-01	48.9000	50.6000	47.7000	49.5000	+2.911%	106	767	-4.444%
2026-04-30	50.1000	54.0000	47.6000	48.1000	+41.346%	97	767	-1.663%
2026-04-29	35.3300	35.3300	33.0000	34.0300	-4.356%	88	741	+38.995%
2026-04-28	33.8700	35.5800	33.8700	35.5800	+8.807%	63	685	+32.940%
2026-04-27	33.7500	33.7500	32.7000	32.7000	-3.965%	18	655	+44.648%
2026-04-24	35.6000	35.6000	33.9000	34.0500	-11.833%	7	639	+38.913%
2026-04-23	38.3000	38.8500	38.0500	38.6200	+13.421%	44	636	+22.475%
2026-04-22	34.0500	34.0500	34.0500	34.0500	-2.099%	2	620	+38.913%
2026-04-21	34.8000	34.8000	34.3800	34.7800	-0.201%	3	615	+35.998%
2026-04-20	30.0000	35.6000	30.0000	34.8500	+10.811%	66	615	+35.725%
2026-04-17	33.8500	33.8500	31.4500	31.4500	-9.104%	34	585	+50.397%
2026-04-16	35.5900	35.5900	34.6000	34.6000	-3.567%	4	572	+36.705%
2026-04-15	36.8000	36.8000	35.3000	35.8800	-8.282%	158	569	+31.828%
2026-04-14	40.0600	40.0600	38.2000	39.1200	-18.039%	40	540	+20.910%
2026-04-13	49.6200	49.6200	47.7200	47.7300	-3.478%	7	508	-0.901%
2026-04-10	49.4400	51.1500	49.4000	49.4500	-3.794%	6	507	-4.348%
2026-04-09	52.1000	52.9000	48.9400	51.4000	-11.699%	42	505	-7.977%
2026-04-08	60.4800	60.4800	58.2100	58.2100	-20.738%	2	510	-18.742%
2026-04-07	74.3500	75.6900	73.4400	73.4400	+1.929%	4	509	-35.594%
2026-04-06	71.1000	72.5000	71.1000	72.0500	-3.353%	3	510	-34.351%
2026-04-02	79.4500	79.5000	74.5500	74.5500	+3.398%	15	497	-36.553%
2026-04-01	71.6900	72.1000	68.5100	72.1000	-6.181%	4	497	-34.397%
2026-03-31	84.2000	84.4300	76.8500	76.8500	-25.010%	73	495	-38.452%
2026-03-27	94.0500	103.2800	94.0500	102.4800	+15.731%	30	557	-53.845%
2026-03-26	73.0700	90.6000	73.0700	88.5500	+44.524%	78	535	-46.584%
2026-03-25	61.1400	61.2700	61.1400	61.2700	-6.243%	2	481	-22.801%
2026-03-24	65.3500	65.3500	65.3500	65.3500	+11.007%	1	481	-27.621%
2026-03-23	59.1800	59.1800	57.7900	58.8700	-11.580%	11	481	-19.653%
2026-03-20	61.1300	66.5800	61.1300	66.5800	+10.967%	10	482	-28.958%
2026-03-19	59.3000	60.3400	59.1000	60.0000	+10.294%	67	474	-21.167%
2026-03-18	53.4000	54.4000	53.4000	54.4000	+11.475%	4	411	-13.051%
2026-03-17	48.8000	48.8000	48.8000	48.8000	-8.494%	1	407	-3.074%
2026-03-16	53.3300	53.3300	53.3300	53.3300	-12.214%	1	407	-11.307%
2026-03-13	58.0500	60.7500	54.6000	60.7500	+22.480%	190	406	-22.140%
2026-03-12	48.1200	50.0000	48.1200	49.6000	+14.682%	4	227	-4.637%
2026-03-10	43.2500	43.2500	43.2500	43.2500	-15.196%	2	223	+9.364%
2026-03-06	50.0000	51.0000	49.1200	51.0000	+22.655%	223	225	-7.255%
2026-03-04	41.5800	41.5800	41.5800	41.5800	0.000%	2	2	+13.757%