Dark

META20261016P620
META Oct 16 2026 620.00 Put (META261016P00620000)
option OPRA

EOD

Sep 17, 2026

7.05-28.208%(-2.77)460

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.7500	10.1500	6.5500	7.0500	-28.208%	460	2,366	0.000%
2026-09-16	8.4000	10.0000	7.6500	9.8200	-6.654%	645	2,398	-28.208%
2026-09-15	12.3700	12.8300	9.0000	10.5200	-7.881%	600	2,371	-32.985%
2026-09-14	15.3200	15.3300	10.8500	11.4200	-30.366%	1,239	2,143	-38.266%
2026-09-11	16.4500	17.3600	13.9100	16.4000	-17.588%	494	1,444	-57.012%
2026-09-10	18.0500	20.2000	15.5000	19.9000	+14.368%	325	1,319	-64.573%
2026-09-09	18.1400	21.8000	16.4200	17.4000	-47.511%	885	1,309	-59.483%
2026-09-08	28.7000	33.1500	27.2000	33.1500	+9.406%	136	1,088	-78.733%
2026-09-04	34.6900	34.6900	30.3000	30.3000	-5.283%	74	970	-76.733%
2026-09-03	36.9100	36.9100	30.0000	31.9900	-24.729%	369	970	-77.962%
2026-09-02	47.4100	47.4100	42.2000	42.5000	-15.254%	58	774	-83.412%
2026-09-01	68.6500	68.6500	50.1500	50.1500	-14.274%	15	773	-85.942%
2026-08-31	58.2000	59.4700	58.0600	58.5000	+3.852%	9	772	-87.949%
2026-08-28	54.1500	56.3300	50.0500	56.3300	-3.907%	8	776	-87.484%
2026-08-27	59.4700	59.4700	58.6200	58.6200	+11.551%	2	772	-87.973%
2026-08-26	55.0000	60.3000	52.5500	52.5500	-14.260%	5	772	-86.584%
2026-08-25	62.4500	62.4500	61.2900	61.2900	-11.354%	2	767	-88.497%
2026-08-24	70.2400	70.4500	69.1400	69.1400	-19.558%	14	766	-89.803%
2026-08-20	81.3000	85.9500	81.3000	85.9500	+10.689%	22	756	-91.798%
2026-08-19	81.4000	81.4500	75.1500	77.6500	-2.204%	27	755	-90.921%
2026-08-18	75.9700	79.7000	73.8000	79.4000	+25.932%	45	755	-91.121%
2026-08-17	58.8800	63.5300	58.8800	63.0500	+28.937%	14	754	-88.818%
2026-08-14	46.8500	48.9000	46.8500	48.9000	+0.184%	9	745	-85.583%
2026-08-13	54.3300	54.3300	48.8100	48.8100	-8.954%	2	750	-85.556%
2026-08-12	53.6100	53.6100	53.6100	53.6100	+32.764%	1	750	-86.849%
2026-08-11	44.5600	44.5600	40.3800	40.3800	-18.424%	11	749	-82.541%
2026-08-10	47.6200	50.1800	45.0000	49.5000	-3.603%	49	746	-85.758%
2026-08-07	52.2900	52.4500	49.4900	51.3500	-4.269%	16	762	-86.271%
2026-08-06	54.5900	55.1000	53.6400	53.6400	-9.038%	20	772	-86.857%
2026-08-05	59.6300	59.6300	58.9700	58.9700	+5.852%	5	773	-88.045%
2026-08-03	66.2800	66.2800	55.6400	55.7100	-33.321%	53	772	-87.345%
2026-07-31	83.5500	83.5500	83.5500	83.5500	-12.320%	20	723	-91.562%
2026-07-30	96.7200	98.9600	94.1200	95.2900	+43.856%	73	703	-92.602%
2026-07-29	62.1000	66.2400	62.1000	66.2400	+9.723%	5	672	-89.357%
2026-07-28	60.9100	60.9100	60.2200	60.3700	+12.778%	5	669	-88.322%
2026-07-27	53.5300	53.5300	53.5300	53.5300	-9.471%	1	670	-86.830%
2026-07-24	58.0000	59.1300	55.5500	59.1300	+2.656%	36	669	-88.077%
2026-07-23	57.6000	60.3800	57.6000	57.6000	+17.431%	18	675	-87.760%
2026-07-22	41.8500	49.0500	41.8500	49.0500	+22.197%	9	676	-85.627%
2026-07-21	40.9000	40.9000	40.1400	40.1400	-0.889%	6	676	-82.436%
2026-07-20	45.9300	46.1200	39.8000	40.5000	-4.481%	20	674	-82.593%
2026-07-17	45.4900	52.0000	42.2000	42.4000	+11.140%	39	677	-83.373%
2026-07-16	35.9400	38.1500	34.1000	38.1500	+8.628%	23	662	-81.520%
2026-07-15	35.5500	36.3000	33.0700	35.1200	-9.624%	141	660	-79.926%
2026-07-14	38.8800	38.8800	38.8400	38.8600	-3.213%	13	616	-81.858%
2026-07-13	37.0000	40.1500	37.0000	40.1500	+3.989%	31	613	-82.441%
2026-07-10	38.5300	39.3500	36.5500	38.6100	-24.956%	182	605	-81.740%
2026-07-09	53.9900	55.6500	51.4500	51.4500	-8.777%	33	569	-86.297%
2026-07-08	56.4000	56.4000	56.4000	56.4000	+12.239%	4	560	-87.500%
2026-07-07	55.1300	55.1300	50.0000	50.2500	-16.320%	17	556	-85.970%
2026-07-06	64.0000	64.0500	59.7000	60.0500	-6.537%	32	557	-88.260%
2026-07-02	55.0000	64.2500	55.0000	64.2500	+20.998%	8	541	-89.027%
2026-07-01	55.4500	55.4500	47.9500	53.1000	-34.974%	31	541	-86.723%
2026-06-30	81.8700	81.8700	81.6500	81.6600	+4.961%	77	530	-91.367%
2026-06-29	76.2000	77.8000	76.2000	77.8000	-8.567%	6	456	-90.938%
2026-06-26	85.0900	85.0900	85.0900	85.0900	-6.597%	1	457	-91.715%
2026-06-25	91.7500	91.7500	91.1000	91.1000	+18.914%	2	456	-92.261%
2026-06-23	76.6100	76.6100	76.6100	76.6100	-2.594%	1	457	-90.798%
2026-06-22	78.8800	78.8800	78.6500	78.6500	+9.388%	2	458	-91.036%
2026-06-18	71.4500	71.9000	71.4500	71.9000	+9.687%	2	456	-90.195%
2026-06-17	65.5500	65.5500	65.5500	65.5500	+6.776%	1	456	-89.245%
2026-06-16	61.3900	61.3900	61.3900	61.3900	-7.615%	2	456	-88.516%
2026-06-15	66.5200	66.5200	66.4500	66.4500	-13.891%	2	456	-89.391%
2026-06-12	75.0500	81.1500	75.0500	77.1700	-2.563%	6	458	-90.864%
2026-06-11	81.5000	84.5400	79.2000	79.2000	+13.143%	63	462	-91.098%
2026-06-10	69.0000	70.0000	69.0000	70.0000	+1.523%	3	462	-89.929%
2026-06-09	67.0000	68.9500	67.0000	68.9500	+2.436%	4	461	-89.775%
2026-06-08	67.3900	68.2500	67.3100	67.3100	+2.295%	3	460	-89.526%
2026-06-05	54.2800	68.9800	54.1700	65.8000	+34.121%	13	460	-89.286%
2026-06-04	49.0600	49.0600	49.0600	49.0600	-6.819%	1	464	-85.630%
2026-06-03	55.2000	55.2000	52.5600	52.6500	-14.682%	12	463	-86.610%
2026-06-02	61.1800	61.8500	59.2300	61.7100	+0.702%	12	457	-88.576%
2026-06-01	54.2500	61.2800	54.2500	61.2800	+27.084%	31	452	-88.495%
2026-05-29	49.3000	49.3000	48.0500	48.2200	+5.537%	16	452	-85.380%
2026-05-28	47.0500	47.0500	45.6900	45.6900	-3.097%	5	444	-84.570%
2026-05-27	54.6500	54.6500	47.1500	47.1500	-15.487%	4	443	-85.048%
2026-05-26	55.2400	55.7900	55.2400	55.7900	-2.720%	17	441	-87.363%
2026-05-21	58.6500	59.5500	56.9500	57.3500	-1.376%	8	426	-87.707%
2026-05-20	58.0300	58.3000	58.0300	58.1500	-3.485%	7	426	-87.876%
2026-05-19	59.7500	60.3000	59.7500	60.2500	+13.572%	4	420	-88.299%
2026-05-15	56.2000	56.2000	53.0500	53.0500	-3.545%	2	420	-86.711%
2026-05-14	54.1500	55.0000	53.6400	55.0000	-1.856%	5	419	-87.182%
2026-05-13	56.0400	56.0400	56.0400	56.0400	-7.311%	1	418	-87.420%
2026-05-12	63.2500	63.2500	60.4100	60.4600	-0.116%	5	418	-88.339%
2026-05-11	60.5000	61.6000	60.5000	60.5300	+4.039%	34	418	-88.353%
2026-05-08	56.6800	58.9600	56.6800	58.1800	+6.323%	13	444	-87.882%
2026-05-07	52.2700	54.7200	52.2700	54.7200	-4.000%	23	433	-87.116%
2026-05-06	61.1000	61.1000	55.3500	57.0000	-7.618%	46	411	-87.632%
2026-05-05	60.1000	62.0000	59.9000	61.7000	+8.436%	29	376	-88.574%
2026-05-04	57.4000	57.5500	56.9000	56.9000	-2.735%	13	355	-87.610%
2026-05-01	58.5000	58.5000	58.5000	58.5000	+3.815%	1	357	-87.949%
2026-04-30	59.6900	64.1400	56.3500	56.3500	+39.653%	63	357	-87.489%
2026-04-29	40.3000	40.6500	40.3000	40.3500	+2.152%	5	344	-82.528%
2026-04-27	39.5000	39.5000	39.5000	39.5000	-4.242%	1	347	-82.152%
2026-04-24	44.1000	44.1000	40.4700	41.2500	-10.772%	8	347	-82.909%
2026-04-23	44.6800	47.0000	42.4200	46.2300	+14.007%	178	346	-84.750%
2026-04-22	40.8000	40.9200	40.5000	40.5500	-5.345%	30	254	-82.614%
2026-04-21	42.8400	42.8400	42.8400	42.8400	+14.545%	1	253	-83.543%
2026-04-17	38.9000	38.9000	37.3700	37.4000	-10.139%	126	253	-81.150%
2026-04-16	41.6200	41.6200	41.6200	41.6200	-2.529%	1	246	-83.061%
2026-04-15	43.6100	43.6100	41.6000	42.7000	-8.955%	30	246	-83.489%
2026-04-14	52.0000	52.0000	46.0500	46.9000	-15.526%	26	222	-84.968%
2026-04-13	58.4000	58.4100	55.5200	55.5200	-6.846%	34	219	-87.302%
2026-04-10	57.7200	60.1000	57.4000	59.6000	-2.455%	132	207	-88.171%
2026-04-09	61.5000	61.7600	57.7000	61.1000	-5.855%	10	90	-88.462%
2026-04-08	70.5500	70.5500	60.6000	64.9000	-28.939%	18	90	-89.137%
2026-04-02	91.3300	91.3300	91.3300	91.3300	+19.386%	1	86	-92.281%
2026-04-01	76.5000	76.5000	76.5000	76.5000	-34.222%	1	86	-90.784%
2026-03-27	113.9100	116.3200	113.9100	116.3000	+12.913%	6	85	-93.938%
2026-03-26	99.8500	103.0000	99.8500	103.0000	+44.785%	2	79	-93.155%
2026-03-25	71.1400	71.1400	71.1400	71.1400	+0.765%	2	79	-90.090%
2026-03-23	67.4500	70.6000	67.4500	70.6000	-5.108%	6	77	-90.014%
2026-03-20	74.4000	74.4000	74.4000	74.4000	+6.897%	1	77	-90.524%
2026-03-19	69.6000	69.6000	69.6000	69.6000	+16.975%	1	77	-89.871%
2026-03-17	57.6800	59.5000	57.6800	59.5000	-2.283%	3	76	-88.151%
2026-03-16	60.4200	62.4000	60.4200	60.8900	-8.806%	81	76	-88.422%
2026-03-13	64.3500	66.7700	64.3500	66.7700	+25.272%	11	17	-89.441%
2026-03-10	51.3300	53.3000	51.3300	53.3000	+4.000%	2	16	-86.773%
2026-02-26	53.5400	53.5400	51.2500	51.2500	-5.373%	12	16	-86.244%
2026-02-25	54.4000	54.4000	54.1500	54.1600	0.000%	5	0	-86.983%