Dark

META20261016P630
META Oct 16 2026 630.00 Put (META261016P00630000)
option OPRA

EOD

Sep 17, 2026

8.95-23.373%(-2.73)272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.8900	12.2000	8.9500	8.9500	-23.373%	272	1,251	0.000%
2026-09-16	10.9700	12.6400	9.8900	11.6800	-8.892%	584	1,120	-23.373%
2026-09-15	16.4500	16.4500	11.2500	12.8200	-6.764%	253	916	-30.187%
2026-09-14	17.3500	18.7000	13.7300	13.7500	-33.252%	351	882	-34.909%
2026-09-11	19.5000	20.6000	17.2000	20.6000	-14.345%	177	731	-56.553%
2026-09-10	20.5200	24.3000	18.5000	24.0500	+14.524%	120	707	-62.786%
2026-09-09	23.3000	26.7000	20.0000	21.0000	-45.098%	408	688	-57.381%
2026-09-08	35.7000	38.2500	33.3200	38.2500	+7.083%	75	538	-76.601%
2026-09-04	40.7700	40.7700	35.7200	35.7200	-5.352%	24	487	-74.944%
2026-09-03	36.0000	40.3500	36.0000	37.7400	-25.782%	47	487	-76.285%
2026-09-02	54.7000	54.7000	49.0000	50.8500	-16.612%	22	471	-82.399%
2026-09-01	70.6900	70.6900	58.2900	60.9800	-3.283%	16	464	-85.323%
2026-08-28	58.8500	63.0500	56.4000	63.0500	-8.689%	12	457	-85.805%
2026-08-27	58.2300	69.0500	58.2300	69.0500	+6.657%	5	454	-87.038%
2026-08-26	59.0800	64.7400	59.0800	64.7400	-8.663%	8	453	-86.175%
2026-08-25	72.9800	74.9000	70.8800	70.8800	-12.201%	13	450	-87.373%
2026-08-24	85.4400	85.4400	80.7300	80.7300	-6.259%	13	451	-88.914%
2026-08-21	88.3000	88.3000	86.1200	86.1200	-8.577%	2	450	-89.608%
2026-08-20	90.4000	94.2000	89.0900	94.2000	+11.970%	8	452	-90.499%
2026-08-19	87.3400	87.3400	84.1300	84.1300	-1.487%	22	452	-89.362%
2026-08-18	88.0300	88.0300	82.9400	85.4000	+25.773%	4	451	-89.520%
2026-08-17	62.1800	68.0000	61.1500	67.9000	+21.250%	26	453	-86.819%
2026-08-14	52.7000	56.0000	52.4200	56.0000	+0.611%	23	453	-84.018%
2026-08-13	58.3800	58.3800	55.6000	55.6600	+12.354%	21	454	-83.920%
2026-08-11	47.4800	49.5400	46.0700	49.5400	-11.219%	10	449	-81.934%
2026-08-10	55.8500	55.8500	55.8000	55.8000	-5.743%	2	449	-83.961%
2026-08-07	60.2000	60.2000	55.3800	59.2000	-4.300%	48	448	-84.882%
2026-08-06	61.8600	61.8600	61.8600	61.8600	-7.658%	1	422	-85.532%
2026-08-05	60.7500	66.9900	60.7500	66.9900	+7.098%	3	422	-86.640%
2026-08-04	65.6700	66.4200	62.5500	62.5500	+0.224%	5	421	-85.691%
2026-08-03	63.7500	63.7500	61.8000	62.4100	-29.916%	7	420	-85.659%
2026-07-31	89.0500	89.0500	89.0500	89.0500	-14.400%	1	420	-89.949%
2026-07-30	105.6100	105.6100	101.9000	104.0300	+52.336%	9	421	-91.397%
2026-07-29	68.2900	68.2900	68.2900	68.2900	+13.439%	1	417	-86.894%
2026-07-27	60.2000	60.2000	60.2000	60.2000	-2.825%	2	418	-85.133%
2026-07-24	63.7500	63.9100	61.9500	61.9500	-2.210%	4	417	-85.553%
2026-07-23	63.7500	63.7500	60.6100	63.3500	+15.898%	10	417	-85.872%
2026-07-22	48.6500	54.6600	48.6500	54.6600	+20.929%	49	419	-83.626%
2026-07-21	45.5500	45.6500	44.8000	45.2000	-1.137%	9	413	-80.199%
2026-07-20	50.1000	50.8500	44.6500	45.7200	-8.193%	31	408	-80.424%
2026-07-17	50.3000	56.0600	47.0500	49.8000	+17.453%	222	392	-82.028%
2026-07-16	37.3300	42.4500	37.3300	42.4000	+5.736%	76	408	-78.892%
2026-07-15	41.9500	41.9500	38.1000	40.1000	-7.390%	31	402	-77.681%
2026-07-14	45.5000	45.5200	43.3000	43.3000	-2.543%	30	428	-79.330%
2026-07-13	41.8000	44.4300	41.8000	44.4300	+5.685%	38	420	-79.856%
2026-07-10	40.5500	44.2000	40.5500	42.0400	-22.678%	66	412	-78.711%
2026-07-09	61.9000	61.9000	54.3700	54.3700	-16.315%	36	416	-83.539%
2026-07-08	62.4000	64.9700	62.4000	64.9700	+13.188%	4	415	-86.224%
2026-07-07	58.3300	61.1000	53.5100	57.4000	-10.522%	37	412	-84.408%
2026-07-06	71.8000	71.8000	64.1500	64.1500	-14.807%	20	409	-86.048%
2026-07-02	69.5000	75.3000	69.5000	75.3000	+34.464%	55	408	-88.114%
2026-07-01	58.0000	58.8000	52.8500	56.0000	-33.515%	37	408	-84.018%
2026-06-29	84.2300	84.2300	84.2300	84.2300	+0.513%	1	394	-89.374%
2026-06-24	85.0000	85.0000	83.8000	83.8000	+6.116%	6	395	-89.320%
2026-06-17	76.1000	79.1300	76.1000	78.9700	+20.491%	52	391	-88.667%
2026-06-16	65.5400	65.5400	65.5400	65.5400	-24.266%	20	391	-86.344%
2026-06-12	88.2000	88.3500	86.5400	86.5400	+0.394%	3	391	-89.658%
2026-06-11	90.4900	91.8500	86.1500	86.2000	+4.358%	39	391	-89.617%
2026-06-10	76.2000	82.6000	76.2000	82.6000	+9.346%	61	369	-89.165%
2026-06-05	60.4000	75.5400	60.4000	75.5400	+53.008%	18	355	-88.152%
2026-06-04	49.3900	49.3900	49.3700	49.3700	-18.262%	4	344	-81.872%
2026-06-03	60.4000	61.0900	60.4000	60.4000	-9.783%	3	340	-85.182%
2026-06-02	68.8100	68.8100	65.3200	66.9500	+1.980%	3	340	-86.632%
2026-06-01	65.6500	65.6500	65.6500	65.6500	+26.615%	2	338	-86.367%
2026-05-29	52.5000	54.2000	51.8500	51.8500	-0.288%	25	340	-82.739%
2026-05-28	49.3800	52.0500	49.3800	52.0000	-0.877%	21	332	-82.788%
2026-05-27	60.3500	60.3500	52.4600	52.4600	-17.903%	9	332	-82.939%
2026-05-20	67.5000	67.5000	63.9000	63.9000	-2.219%	11	327	-85.994%
2026-05-19	65.3500	65.3500	65.3500	65.3500	+11.997%	1	316	-86.305%
2026-05-15	58.3500	58.3500	58.3500	58.3500	-2.539%	1	316	-84.662%
2026-05-14	59.0500	59.8700	58.2200	59.8700	-11.891%	11	316	-85.051%
2026-05-12	68.9100	68.9100	67.9500	67.9500	+1.874%	2	317	-86.829%
2026-05-11	67.5300	67.5300	66.4900	66.7000	+5.222%	10	317	-86.582%
2026-05-08	63.5100	63.5100	63.3900	63.3900	+4.604%	2	312	-85.881%
2026-05-07	58.6500	60.6000	57.9000	60.6000	-2.179%	7	311	-85.231%
2026-05-06	62.4000	62.4500	59.7100	61.9500	-5.636%	49	310	-85.553%
2026-05-05	66.6000	67.7500	65.6500	65.6500	+4.705%	10	272	-86.367%
2026-05-04	67.1900	67.1900	62.4700	62.7000	-0.159%	33	278	-85.726%
2026-04-30	60.5000	66.4900	60.5000	62.8000	+38.815%	11	266	-85.748%
2026-04-29	44.0000	45.2400	44.0000	45.2400	-2.184%	46	262	-80.217%
2026-04-28	42.3500	46.5500	42.3500	46.2500	+3.237%	5	234	-80.649%
2026-04-24	47.8500	47.8500	44.8000	44.8000	-6.511%	4	234	-80.022%
2026-04-23	49.0500	49.0500	47.9200	47.9200	+8.172%	6	232	-81.323%
2026-04-22	44.4500	44.6500	44.3000	44.3000	-2.315%	21	230	-79.797%
2026-04-21	45.2700	45.3500	44.8000	45.3500	+1.910%	4	230	-80.265%
2026-04-20	44.7500	44.8500	44.5000	44.5000	+5.701%	14	228	-79.888%
2026-04-17	41.5000	42.2500	41.5000	42.1000	-6.340%	53	219	-78.741%
2026-04-16	46.7500	46.7500	44.9500	44.9500	-3.333%	114	171	-80.089%
2026-04-15	47.4200	47.4400	46.3700	46.5000	-7.500%	24	101	-80.753%
2026-04-14	54.4000	54.4000	50.2000	50.2700	-16.203%	28	106	-82.196%
2026-04-13	62.9700	63.1900	59.9900	59.9900	-6.630%	11	95	-85.081%
2026-04-10	64.2500	64.2500	64.2500	64.2500	-0.388%	1	91	-86.070%
2026-04-09	62.9700	64.5000	62.9700	64.5000	-11.034%	4	91	-86.124%
2026-04-08	75.6500	75.6500	71.0000	72.5000	-17.237%	5	92	-87.655%
2026-04-06	87.6000	87.6000	87.6000	87.6000	-4.419%	1	94	-89.783%
2026-04-02	91.6500	91.6500	91.6500	91.6500	+3.853%	16	93	-90.235%
2026-04-01	83.9200	88.2500	83.9200	88.2500	-13.523%	9	93	-89.858%
2026-03-31	102.0500	102.0500	102.0500	102.0500	-17.355%	1	87	-91.230%
2026-03-27	123.4700	123.4800	123.4700	123.4800	+11.899%	16	86	-92.752%
2026-03-26	110.3500	110.3500	110.3500	110.3500	+44.305%	5	70	-91.889%
2026-03-25	77.6700	77.6700	76.4700	76.4700	+1.675%	3	70	-88.296%
2026-03-23	75.2100	75.2100	75.2100	75.2100	-7.148%	5	67	-88.100%
2026-03-20	79.9000	81.0000	79.9000	81.0000	+8.144%	2	72	-88.951%
2026-03-19	74.9000	74.9000	74.9000	74.9000	+9.423%	1	72	-88.051%
2026-03-18	68.5000	68.5000	68.4500	68.4500	+9.960%	3	71	-86.925%
2026-03-17	62.2500	62.2500	62.2500	62.2500	-4.962%	5	69	-85.622%
2026-03-16	64.9700	65.5000	64.9700	65.5000	-11.962%	2	64	-86.336%
2026-03-13	72.5100	74.4000	72.5100	74.4000	+22.772%	16	65	-87.970%
2026-03-09	65.6000	65.6000	60.6000	60.6000	+10.564%	62	64	-85.231%
2026-02-26	57.1700	57.1700	54.8100	54.8100	-6.627%	15	18	-83.671%
2026-02-25	58.7000	58.7000	58.7000	58.7000	0.000%	10	0	-84.753%