Dark

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

EOD

Sep 17, 2026

4.16-31.579%(-1.92)894

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.6200	6.2000	4.0500	4.1600	-31.579%	894	6,773	0.000%
2026-09-16	5.2500	6.2200	4.5000	6.0800	-6.462%	2,063	6,729	-31.579%
2026-09-15	7.8500	8.2000	5.5500	6.5000	-7.670%	879	6,005	-36.000%
2026-09-14	9.1600	10.5000	6.7200	7.0400	-32.308%	1,183	5,877	-40.909%
2026-09-11	10.4500	11.2000	8.4600	10.4000	-19.317%	533	5,540	-60.000%
2026-09-10	10.9000	13.4000	10.0000	12.8900	+12.478%	910	5,449	-67.727%
2026-09-09	12.6000	15.3000	10.5000	11.4600	-49.292%	1,384	5,519	-63.700%
2026-09-08	20.3800	23.4000	19.6000	22.6000	+6.604%	620	5,217	-81.593%
2026-09-04	22.0000	24.4500	20.7000	21.2000	-7.625%	263	5,045	-80.377%
2026-09-03	25.9800	26.0300	20.8500	22.9500	-27.258%	513	5,045	-81.874%
2026-09-02	37.6000	37.6000	29.3200	31.5500	-21.517%	296	4,876	-86.815%
2026-09-01	53.3000	54.0000	37.3000	40.2000	-7.052%	131	4,780	-89.652%
2026-08-31	44.8500	44.8500	42.6000	43.2500	+3.891%	9	4,742	-90.382%
2026-08-28	40.9800	42.5000	36.7000	41.6300	-8.646%	53	4,757	-90.007%
2026-08-27	40.6000	47.2000	37.6000	45.5700	+5.755%	110	4,754	-90.871%
2026-08-26	35.3000	50.6500	35.3000	43.0900	-9.854%	147	4,728	-90.346%
2026-08-25	49.9300	51.5500	47.8000	47.8000	-10.386%	15	4,713	-91.297%
2026-08-24	56.6900	56.6900	53.3400	53.3400	-13.619%	69	4,713	-92.201%
2026-08-21	65.0600	65.0600	59.3700	61.7500	-7.657%	22	4,719	-93.263%
2026-08-20	66.0000	70.0000	64.4600	66.8700	+3.626%	62	4,704	-93.779%
2026-08-19	68.0000	70.0000	59.7000	64.5300	-1.330%	42	4,732	-93.553%
2026-08-18	56.0000	66.0000	56.0000	65.4000	+32.711%	133	4,700	-93.639%
2026-08-17	40.0000	51.2000	40.0000	49.2800	+34.903%	95	4,609	-91.558%
2026-08-14	34.8700	36.9800	33.4000	36.5300	+0.082%	94	4,596	-88.612%
2026-08-13	38.4800	39.3600	36.3500	36.5000	-17.978%	29	4,578	-88.603%
2026-08-12	35.0000	44.6000	35.0000	44.5000	+28.168%	377	4,577	-90.652%
2026-08-11	35.1500	35.1500	30.0000	34.7200	-9.039%	97	4,344	-88.018%
2026-08-10	36.0500	38.8100	32.5700	38.1700	-1.877%	1,902	4,323	-89.101%
2026-08-07	40.6500	41.5500	38.0500	38.9000	-8.255%	260	3,003	-89.306%
2026-08-06	40.8700	43.4000	40.8700	42.4000	-7.221%	67	2,821	-90.189%
2026-08-05	41.2500	47.2500	40.3100	45.7000	+1.443%	40	2,765	-90.897%
2026-08-04	48.0000	49.3500	43.0000	45.0500	+3.255%	43	2,759	-90.766%
2026-08-03	54.0000	54.1500	41.2000	43.6300	-35.411%	120	2,743	-90.465%
2026-07-31	66.1400	70.2900	66.1400	67.5500	-13.007%	31	2,751	-93.842%
2026-07-30	78.0500	83.0000	75.0000	77.6500	+43.160%	174	2,746	-94.643%
2026-07-29	49.3800	54.2400	48.0300	54.2400	+11.034%	16	2,709	-92.330%
2026-07-28	47.1200	50.7000	47.1200	48.8500	+0.370%	135	2,711	-91.484%
2026-07-27	45.1500	48.8000	42.7800	48.6700	-1.077%	37	2,715	-91.453%
2026-07-24	46.7500	49.2000	42.7500	49.2000	+4.017%	212	2,720	-91.545%
2026-07-23	47.0000	51.1300	44.1000	47.3000	+21.438%	140	2,599	-91.205%
2026-07-22	36.0500	39.0000	35.7500	38.9500	+19.479%	76	2,595	-89.320%
2026-07-21	32.3200	32.6000	32.0000	32.6000	-0.306%	20	2,597	-87.239%
2026-07-20	35.5800	36.8200	31.6500	32.7000	-10.313%	35	2,586	-87.278%
2026-07-17	35.0000	41.9000	33.8500	36.4600	+19.541%	69	2,571	-88.590%
2026-07-16	28.2000	30.5000	26.3000	30.5000	+8.734%	52	2,569	-86.361%
2026-07-15	29.8600	30.2100	26.5800	28.0500	-9.952%	208	2,566	-85.169%
2026-07-14	31.8900	31.9000	30.0000	31.1500	-7.015%	87	2,524	-86.645%
2026-07-13	32.9000	33.5000	30.3000	33.5000	+8.414%	133	2,515	-87.582%
2026-07-10	30.5000	31.8000	29.3400	30.9000	-24.097%	78	2,472	-86.537%
2026-07-09	59.7500	59.7500	40.7100	40.7100	-16.748%	86	2,440	-89.781%
2026-07-08	46.6100	48.9000	45.1800	48.9000	+18.173%	53	2,411	-91.493%
2026-07-07	44.4500	45.2200	38.9000	41.3800	-11.864%	143	2,410	-89.947%
2026-07-06	53.6200	53.6200	46.9500	46.9500	-15.860%	95	2,406	-91.140%
2026-07-02	44.5100	55.8000	44.5100	55.8000	+30.679%	73	2,423	-92.545%
2026-07-01	48.0000	48.1100	37.9000	42.7000	-39.390%	544	2,423	-90.258%
2026-06-30	69.7000	70.4500	69.7000	70.4500	+10.597%	2	2,412	-94.095%
2026-06-29	63.0000	64.0500	62.9500	63.7000	-12.919%	57	2,412	-93.469%
2026-06-26	73.5500	73.5500	73.1500	73.1500	-3.496%	2	2,387	-94.313%
2026-06-25	77.7500	77.7500	70.9700	75.8000	+9.222%	4	2,385	-94.512%
2026-06-24	65.9800	69.4000	65.9800	69.4000	+5.391%	23	2,382	-94.006%
2026-06-23	62.7100	66.1000	62.7100	65.8500	-0.121%	23	2,379	-93.683%
2026-06-22	61.5500	67.7000	60.0000	65.9300	+10.863%	33	2,380	-93.690%
2026-06-18	59.1900	59.4700	59.1900	59.4700	-8.718%	8	2,350	-93.005%
2026-06-17	60.3400	65.1500	60.0700	65.1500	+32.150%	155	2,350	-93.615%
2026-06-16	50.4000	50.4000	48.4700	49.3000	-3.899%	12	2,350	-91.562%
2026-06-15	50.6800	52.1000	49.4300	51.3000	-20.118%	19	2,345	-91.891%
2026-06-12	64.2200	64.2200	64.2200	64.2200	-1.654%	3	2,341	-93.522%
2026-06-11	67.5000	70.0500	65.3000	65.3000	+2.705%	12	2,326	-93.629%
2026-06-10	61.5700	63.5800	61.5700	63.5800	+13.984%	66	2,323	-93.457%
2026-06-09	55.3500	57.5000	55.3500	55.7800	+1.363%	20	2,311	-92.542%
2026-06-08	59.8500	60.1500	55.0300	55.0300	+18.242%	29	2,305	-92.440%
2026-06-05	39.4000	46.5400	39.4000	46.5400	+20.570%	34	2,294	-91.061%
2026-06-04	38.5700	39.4500	36.2000	38.6000	-10.233%	17	2,308	-89.223%
2026-06-03	44.5300	45.5000	42.2000	43.0000	-14.851%	5	2,298	-90.326%
2026-06-02	51.5700	51.5700	48.3500	50.5000	+0.179%	238	2,297	-91.762%
2026-06-01	43.4000	50.4100	43.4000	50.4100	+32.658%	55	2,084	-91.748%
2026-05-29	38.4500	39.5000	38.0000	38.0000	+5.118%	436	2,053	-89.053%
2026-05-28	38.8400	38.8400	36.1500	36.1500	-7.450%	251	1,836	-88.492%
2026-05-27	43.5000	44.5000	39.0600	39.0600	-14.154%	8	1,822	-89.350%
2026-05-26	46.0100	46.0100	44.5000	45.5000	+1.066%	5	1,819	-90.857%
2026-05-22	44.6500	46.0000	44.6500	45.0200	-4.213%	8	1,814	-90.760%
2026-05-21	51.0200	52.0000	46.3000	47.0000	-3.787%	77	1,818	-91.149%
2026-05-20	50.4300	50.4300	47.5200	48.8500	-1.908%	17	1,818	-91.484%
2026-05-19	49.1500	49.9500	49.1500	49.8000	+8.781%	7	1,818	-91.647%
2026-05-15	45.2200	45.7800	43.8000	45.7800	+0.615%	11	1,818	-90.913%
2026-05-14	45.8000	45.8000	45.5000	45.5000	+0.397%	3	1,810	-90.857%
2026-05-13	50.5300	50.5300	45.3200	45.3200	-11.777%	3	1,808	-90.821%
2026-05-12	53.8200	53.8200	50.9000	51.3700	-0.926%	37	1,808	-91.902%
2026-05-11	50.2500	51.8500	50.1000	51.8500	+8.700%	47	1,808	-91.977%
2026-05-08	47.2700	48.2000	46.7900	47.7000	+4.035%	37	1,800	-91.279%
2026-05-07	43.8500	46.6000	43.0200	45.8500	-3.270%	840	1,790	-90.927%
2026-05-06	52.3700	52.3700	45.6000	47.4000	-7.241%	137	973	-91.224%
2026-05-05	47.8000	51.8500	47.8000	51.1000	+7.874%	98	871	-91.859%
2026-05-04	51.0700	52.1300	47.1500	47.3700	-4.303%	111	818	-91.218%
2026-05-01	48.9000	50.6000	47.7000	49.5000	+2.911%	106	767	-91.596%
2026-04-30	50.1000	54.0000	47.6000	48.1000	+41.346%	97	767	-91.351%
2026-04-29	35.3300	35.3300	33.0000	34.0300	-4.356%	88	741	-87.775%
2026-04-28	33.8700	35.5800	33.8700	35.5800	+8.807%	63	685	-88.308%
2026-04-27	33.7500	33.7500	32.7000	32.7000	-3.965%	18	655	-87.278%
2026-04-24	35.6000	35.6000	33.9000	34.0500	-11.833%	7	639	-87.783%
2026-04-23	38.3000	38.8500	38.0500	38.6200	+13.421%	44	636	-89.228%
2026-04-22	34.0500	34.0500	34.0500	34.0500	-2.099%	2	620	-87.783%
2026-04-21	34.8000	34.8000	34.3800	34.7800	-0.201%	3	615	-88.039%
2026-04-20	30.0000	35.6000	30.0000	34.8500	+10.811%	66	615	-88.063%
2026-04-17	33.8500	33.8500	31.4500	31.4500	-9.104%	34	585	-86.773%
2026-04-16	35.5900	35.5900	34.6000	34.6000	-3.567%	4	572	-87.977%
2026-04-15	36.8000	36.8000	35.3000	35.8800	-8.282%	158	569	-88.406%
2026-04-14	40.0600	40.0600	38.2000	39.1200	-18.039%	40	540	-89.366%
2026-04-13	49.6200	49.6200	47.7200	47.7300	-3.478%	7	508	-91.284%
2026-04-10	49.4400	51.1500	49.4000	49.4500	-3.794%	6	507	-91.587%
2026-04-09	52.1000	52.9000	48.9400	51.4000	-11.699%	42	505	-91.907%
2026-04-08	60.4800	60.4800	58.2100	58.2100	-20.738%	2	510	-92.853%
2026-04-07	74.3500	75.6900	73.4400	73.4400	+1.929%	4	509	-94.336%
2026-04-06	71.1000	72.5000	71.1000	72.0500	-3.353%	3	510	-94.226%
2026-04-02	79.4500	79.5000	74.5500	74.5500	+3.398%	15	497	-94.420%
2026-04-01	71.6900	72.1000	68.5100	72.1000	-6.181%	4	497	-94.230%
2026-03-31	84.2000	84.4300	76.8500	76.8500	-25.010%	73	495	-94.587%
2026-03-27	94.0500	103.2800	94.0500	102.4800	+15.731%	30	557	-95.941%
2026-03-26	73.0700	90.6000	73.0700	88.5500	+44.524%	78	535	-95.302%
2026-03-25	61.1400	61.2700	61.1400	61.2700	-6.243%	2	481	-93.210%
2026-03-24	65.3500	65.3500	65.3500	65.3500	+11.007%	1	481	-93.634%
2026-03-23	59.1800	59.1800	57.7900	58.8700	-11.580%	11	481	-92.934%
2026-03-20	61.1300	66.5800	61.1300	66.5800	+10.967%	10	482	-93.752%
2026-03-19	59.3000	60.3400	59.1000	60.0000	+10.294%	67	474	-93.067%
2026-03-18	53.4000	54.4000	53.4000	54.4000	+11.475%	4	411	-92.353%
2026-03-17	48.8000	48.8000	48.8000	48.8000	-8.494%	1	407	-91.475%
2026-03-16	53.3300	53.3300	53.3300	53.3300	-12.214%	1	407	-92.200%
2026-03-13	58.0500	60.7500	54.6000	60.7500	+22.480%	190	406	-93.152%
2026-03-12	48.1200	50.0000	48.1200	49.6000	+14.682%	4	227	-91.613%
2026-03-10	43.2500	43.2500	43.2500	43.2500	-15.196%	2	223	-90.382%
2026-03-06	50.0000	51.0000	49.1200	51.0000	+22.655%	223	225	-91.843%
2026-03-04	41.5800	41.5800	41.5800	41.5800	0.000%	2	2	-89.995%