Dark

META20261016P610
META Oct 16 2026 610.00 Put (META261016P00610000)
option OPRA

EOD

Sep 17, 2026

5.48-28.831%(-2.22)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.8500	7.7800	5.3900	5.4800	-28.831%	300	1,630	0.000%
2026-09-16	6.5000	7.7600	6.0500	7.7000	-6.667%	243	1,569	-28.831%
2026-09-15	10.0200	10.0200	7.1200	8.2500	-4.624%	246	1,547	-33.576%
2026-09-14	11.7500	12.5000	8.6000	8.6500	-33.205%	195	1,495	-36.647%
2026-09-11	11.5000	13.4000	11.3300	12.9500	-18.656%	246	1,405	-57.683%
2026-09-10	13.6300	16.3700	12.4900	15.9200	+17.059%	368	1,276	-65.578%
2026-09-09	15.5500	18.2400	13.4000	13.6000	-50.545%	824	1,208	-59.706%
2026-09-08	25.0500	27.9500	23.1000	27.5000	+7.380%	104	844	-80.073%
2026-09-04	28.4700	29.4300	25.3800	25.6100	-8.241%	255	752	-78.602%
2026-09-03	31.1300	31.1300	25.1400	27.9100	-25.968%	228	752	-80.365%
2026-09-02	46.5600	46.5600	34.8500	37.7000	-20.881%	61	697	-85.464%
2026-09-01	58.2000	58.2000	44.2100	47.6500	-5.830%	13	703	-88.499%
2026-08-31	50.9100	50.9100	50.6000	50.6000	+1.709%	8	702	-89.170%
2026-08-28	48.6700	49.7500	41.5500	49.7500	-7.493%	27	704	-88.985%
2026-08-27	50.9800	53.7800	46.3500	53.7800	+7.689%	12	724	-89.810%
2026-08-26	41.1500	54.2500	41.1500	49.9400	-13.897%	20	720	-89.027%
2026-08-25	58.5700	58.5700	57.1100	58.0000	-5.737%	5	707	-90.552%
2026-08-24	66.2900	66.2900	61.5300	61.5300	-11.225%	3	710	-91.094%
2026-08-21	68.9700	69.3100	68.9700	69.3100	-7.869%	2	710	-92.093%
2026-08-20	75.2300	75.2300	75.2300	75.2300	+2.956%	1	711	-92.716%
2026-08-19	75.0800	75.0800	73.0200	73.0700	-1.867%	7	711	-92.500%
2026-08-18	68.5100	74.4600	68.0500	74.4600	+32.444%	33	716	-92.640%
2026-08-17	47.8000	56.2300	47.8000	56.2200	+32.127%	35	708	-90.253%
2026-08-14	40.5500	42.6000	40.5500	42.5500	-2.854%	30	702	-87.121%
2026-08-13	44.8000	44.8000	43.8000	43.8000	-14.118%	3	718	-87.489%
2026-08-12	42.1600	51.0000	42.1600	51.0000	+29.606%	30	718	-89.255%
2026-08-11	40.0500	40.0500	34.9500	39.3500	-10.242%	204	723	-86.074%
2026-08-10	42.9000	43.8400	42.0500	43.8400	-3.266%	9	700	-87.500%
2026-08-07	43.4600	46.1900	43.4600	45.3200	-6.073%	7	700	-87.908%
2026-08-06	48.2500	48.2500	48.2500	48.2500	+0.416%	1	699	-88.642%
2026-08-05	48.0500	48.0500	48.0500	48.0500	-1.798%	1	699	-88.595%
2026-08-04	50.3500	50.3500	48.9300	48.9300	-0.245%	2	698	-88.800%
2026-08-03	48.1000	49.0500	47.4100	49.0500	-33.401%	7	698	-88.828%
2026-07-31	78.0700	78.0700	73.6500	73.6500	-17.210%	7	699	-92.559%
2026-07-30	89.1900	89.1900	85.9200	88.9600	+48.638%	10	698	-93.840%
2026-07-29	55.8500	59.8500	53.1500	59.8500	+10.526%	4	695	-90.844%
2026-07-28	55.8000	57.3200	54.1000	54.1500	-0.642%	14	696	-89.880%
2026-07-27	49.6500	54.5000	49.2500	54.5000	+2.098%	9	695	-89.945%
2026-07-24	51.7500	53.3800	50.1600	53.3800	+2.457%	18	700	-89.734%
2026-07-23	49.8900	56.2500	49.8900	52.1000	+19.825%	86	707	-89.482%
2026-07-22	40.4500	43.4800	40.4500	43.4800	+21.114%	6	693	-87.397%
2026-07-21	36.7000	36.7000	35.9000	35.9000	-2.313%	3	697	-84.735%
2026-07-20	38.9300	38.9300	36.3800	36.7500	-10.366%	15	695	-85.088%
2026-07-17	40.9400	47.6000	38.2000	41.0000	+20.588%	260	684	-86.634%
2026-07-16	29.7500	34.0000	29.6000	34.0000	+6.918%	101	692	-83.882%
2026-07-15	31.7500	32.0000	30.1200	31.8000	-7.826%	20	735	-82.767%
2026-07-14	35.5800	36.2000	33.9000	34.5000	-5.479%	48	733	-84.116%
2026-07-13	34.8000	36.5000	34.2500	36.5000	+2.241%	170	712	-84.986%
2026-07-10	33.7600	35.8500	33.0000	35.7000	-21.711%	102	662	-84.650%
2026-07-09	58.8800	58.8800	45.6000	45.6000	-12.223%	57	597	-87.982%
2026-07-08	47.5000	52.0000	47.5000	51.9500	+10.532%	12	599	-89.451%
2026-07-07	46.8000	49.8500	43.4100	47.0000	-9.875%	205	602	-88.340%
2026-07-06	58.4500	58.4500	52.1500	52.1500	-14.857%	58	502	-89.492%
2026-07-02	50.0000	61.2500	50.0000	61.2500	+34.615%	7	485	-91.053%
2026-07-01	46.5000	48.5000	42.9500	45.5000	-37.466%	33	485	-87.956%
2026-06-30	75.5000	75.5000	72.7600	72.7600	+3.706%	2	485	-92.468%
2026-06-29	68.9300	70.4000	68.2500	70.1600	-16.097%	4	485	-92.189%
2026-06-25	80.2700	83.6200	80.0000	83.6200	+9.493%	3	486	-93.447%
2026-06-24	70.6000	76.3700	70.6000	76.3700	+6.069%	3	484	-92.824%
2026-06-22	72.0000	72.0000	72.0000	72.0000	+8.696%	1	486	-92.389%
2026-06-17	60.5000	66.2400	60.5000	66.2400	+19.158%	6	481	-91.727%
2026-06-16	55.5900	55.5900	55.5900	55.5900	-3.490%	2	481	-90.142%
2026-06-15	57.7500	57.7500	55.9500	57.6000	-24.785%	29	483	-90.486%
2026-06-11	76.7500	76.7500	76.5800	76.5800	+10.187%	8	496	-92.844%
2026-06-10	67.6600	69.5000	67.6600	69.5000	+11.111%	61	491	-92.115%
2026-06-09	58.8000	65.6000	58.8000	62.5500	+2.139%	6	491	-91.239%
2026-06-08	62.1100	62.1100	61.2400	61.2400	+11.345%	9	487	-91.052%
2026-06-05	45.8800	55.0000	42.9500	55.0000	+39.949%	39	488	-90.036%
2026-06-04	39.3000	39.3000	39.3000	39.3000	-17.054%	4	461	-86.056%
2026-06-03	49.8000	49.8000	47.3800	47.3800	-11.933%	3	461	-88.434%
2026-06-02	54.0300	54.0700	53.8000	53.8000	-5.448%	4	461	-89.814%
2026-06-01	48.8500	56.9000	48.8500	56.9000	+37.108%	52	461	-90.369%
2026-05-29	42.0000	44.9000	41.3000	41.5000	-1.425%	54	464	-86.795%
2026-05-28	42.4000	42.4000	42.1000	42.1000	-5.329%	3	437	-86.983%
2026-05-27	49.3100	49.5500	44.0700	44.4700	-11.958%	33	436	-87.677%
2026-05-26	49.9100	50.5100	49.7800	50.5100	+1.020%	17	423	-89.151%
2026-05-22	50.3900	50.3900	50.0000	50.0000	-2.248%	9	412	-89.040%
2026-05-21	56.4000	56.4000	51.1500	51.1500	-3.491%	5	406	-89.286%
2026-05-20	55.8200	55.8200	52.5100	53.0000	-3.986%	13	406	-89.660%
2026-05-19	51.7000	55.2000	51.7000	55.2000	+10.092%	15	399	-90.072%
2026-05-15	53.3500	53.3500	48.4000	50.1400	-0.811%	15	399	-89.071%
2026-05-14	49.0500	50.5500	49.0500	50.5500	+1.343%	4	393	-89.159%
2026-05-13	53.6000	53.6000	49.3800	49.8800	-11.951%	6	393	-89.014%
2026-05-12	54.9200	56.6500	54.9200	56.6500	-0.088%	3	393	-90.327%
2026-05-11	55.8000	56.7000	55.1700	56.7000	+7.795%	3	393	-90.335%
2026-05-08	52.0400	53.9200	51.3400	52.6000	+3.727%	21	391	-89.582%
2026-05-07	49.6300	50.7100	49.6300	50.7100	-1.534%	21	377	-89.193%
2026-05-06	57.3500	57.3500	51.5000	51.5000	-8.118%	11	357	-89.359%
2026-05-05	56.5700	56.6000	55.8700	56.0500	+8.519%	9	356	-90.223%
2026-05-04	56.0100	56.1500	51.6500	51.6500	-4.529%	38	359	-89.390%
2026-05-01	53.3700	54.6500	52.8000	54.1000	+2.404%	219	305	-89.871%
2026-04-30	57.2500	58.2900	51.4700	52.8300	+43.560%	188	305	-89.627%
2026-04-29	36.7800	36.8000	36.7800	36.8000	-1.314%	3	197	-85.109%
2026-04-28	37.5500	37.5500	37.2900	37.2900	+1.774%	4	195	-85.304%
2026-04-27	36.6500	36.6500	36.6200	36.6400	+0.109%	20	197	-85.044%
2026-04-24	37.4000	37.4000	36.6000	36.6000	-9.339%	6	191	-85.027%
2026-04-23	41.6000	41.6000	40.3000	40.3700	+8.086%	4	185	-86.426%
2026-04-22	36.8500	37.3500	36.8500	37.3500	-1.529%	11	182	-85.328%
2026-04-20	37.9300	37.9300	37.9300	37.9300	+8.526%	1	171	-85.552%
2026-04-17	35.5000	35.5000	34.6100	34.9500	-8.866%	22	171	-84.320%
2026-04-16	37.4000	38.7500	37.4000	38.3500	-3.522%	137	155	-85.711%
2026-04-15	40.7000	40.7000	38.9500	39.7500	-4.676%	37	71	-86.214%
2026-04-14	43.2000	43.2000	41.7000	41.7000	-24.251%	8	48	-86.859%
2026-04-10	54.3900	55.4500	54.3900	55.0500	+3.283%	5	43	-90.045%
2026-04-09	54.5300	54.5300	53.3000	53.3000	-14.212%	2	40	-89.719%
2026-04-08	55.6000	62.1300	55.6000	62.1300	-21.165%	19	40	-91.180%
2026-04-07	78.8100	78.8100	78.8100	78.8100	+2.524%	1	26	-93.047%
2026-04-06	76.8700	76.8700	76.8700	76.8700	-4.923%	2	26	-92.871%
2026-04-02	79.8500	80.8500	79.8500	80.8500	+13.953%	3	23	-93.222%
2026-04-01	70.9500	70.9500	70.9500	70.9500	-12.677%	1	23	-92.276%
2026-03-31	88.8300	88.8300	81.2500	81.2500	-19.990%	3	24	-93.255%
2026-03-30	101.5500	101.5500	101.5500	101.5500	+0.495%	7	22	-94.604%
2026-03-27	101.0500	101.0500	101.0500	101.0500	+3.811%	1	19	-94.577%
2026-03-26	87.3500	97.3400	87.3500	97.3400	+45.305%	5	18	-94.370%
2026-03-25	66.9900	66.9900	66.9900	66.9900	+5.380%	1	16	-91.820%
2026-03-23	65.2000	65.5500	63.5700	63.5700	-12.111%	12	17	-91.380%
2026-03-20	70.5900	72.3300	70.5900	72.3300	+11.879%	6	17	-92.424%
2026-03-19	63.4500	64.6500	63.4500	64.6500	+6.595%	2	13	-91.524%
2026-03-18	58.8300	60.9000	58.8300	60.6500	+9.338%	3	11	-90.965%
2026-03-17	53.4000	55.4700	53.4000	55.4700	-13.165%	2	10	-90.121%
2026-03-13	59.2000	63.8800	59.1700	63.8800	+30.687%	4	9	-91.421%
2026-03-10	48.8800	48.8800	48.8800	48.8800	-7.895%	1	7	-88.789%
2026-03-06	52.7800	53.0700	52.7800	53.0700	+12.199%	3	6	-89.674%
2026-02-26	47.3900	47.3900	47.3000	47.3000	0.000%	5	5	-88.414%