Dark

META20261016P650
META Oct 16 2026 650.00 Put (META261016P00650000)
option OPRA

EOD

Sep 17, 2026

14.45-23.947%(-4.55)711

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.9000	20.0000	14.3000	14.4500	-23.947%	711	2,191	0.000%
2026-09-16	16.5000	19.2500	15.0000	19.0000	-3.553%	680	1,898	-23.947%
2026-09-15	23.8000	24.3500	17.5000	19.7000	-5.288%	419	1,805	-26.650%
2026-09-14	25.4700	29.0500	20.6500	20.8000	-29.492%	549	1,727	-30.529%
2026-09-11	30.0000	30.4600	24.2000	29.5000	-11.940%	921	1,560	-51.017%
2026-09-10	29.1100	34.2000	27.1900	33.5000	+11.296%	359	855	-56.866%
2026-09-09	32.2000	36.5100	28.8500	30.1000	-37.487%	408	772	-51.993%
2026-09-08	48.7600	49.3000	47.9400	48.1500	-1.815%	10	661	-69.990%
2026-09-04	50.7900	52.4500	48.4600	49.0400	-1.009%	13	655	-70.534%
2026-09-03	49.5800	52.1000	48.2400	49.5400	-23.313%	50	655	-70.832%
2026-09-02	64.5200	66.8200	63.8500	64.6000	-13.055%	27	673	-77.632%
2026-09-01	87.3000	87.4500	73.3500	74.3000	-9.939%	39	649	-80.552%
2026-08-31	82.5700	82.5700	82.5000	82.5000	+5.769%	2	650	-82.485%
2026-08-28	70.8500	79.4500	70.8500	78.0000	-9.133%	5	648	-81.474%
2026-08-27	77.1000	85.8400	76.3400	85.8400	+6.277%	7	648	-83.166%
2026-08-26	73.8700	80.7700	73.0000	80.7700	-7.054%	9	649	-82.110%
2026-08-25	91.3000	91.3000	86.9000	86.9000	-16.482%	4	643	-83.372%
2026-08-21	102.9000	104.2000	100.9000	104.0500	-7.098%	20	639	-86.112%
2026-08-20	112.0000	112.0000	112.0000	112.0000	+4.673%	4	652	-87.098%
2026-08-19	110.9600	110.9600	107.0000	107.0000	-1.428%	2	652	-86.495%
2026-08-18	103.0000	108.5500	101.1000	108.5500	+22.241%	54	652	-86.688%
2026-08-17	80.4500	89.4000	80.3200	88.8000	+29.258%	39	630	-83.727%
2026-08-14	68.7000	68.7000	68.7000	68.7000	-7.450%	1	621	-78.967%
2026-08-13	74.2300	74.2300	74.2300	74.2300	-6.641%	8	621	-80.533%
2026-08-12	78.9500	79.5100	78.9500	79.5100	+26.508%	11	613	-81.826%
2026-08-11	59.9000	62.8500	59.1600	62.8500	-11.003%	15	622	-77.009%
2026-08-10	65.7600	70.6200	64.5500	70.6200	-1.917%	9	615	-79.538%
2026-08-07	75.8500	75.8500	72.0000	72.0000	-6.736%	7	607	-79.931%
2026-08-06	77.2000	77.2000	77.2000	77.2000	-2.954%	1	602	-81.282%
2026-08-05	71.1000	79.7500	71.1000	79.5500	+2.341%	205	603	-81.835%
2026-08-04	79.0000	79.0000	77.7300	77.7300	-0.090%	2	468	-81.410%
2026-08-03	77.8000	77.8000	77.8000	77.8000	-27.290%	5	470	-81.427%
2026-07-31	107.0000	107.0000	106.3000	107.0000	-10.766%	23	465	-86.495%
2026-07-30	125.0000	125.7000	119.6200	119.9100	+37.181%	48	465	-87.949%
2026-07-29	80.7000	87.4100	80.7000	87.4100	+9.481%	5	497	-83.469%
2026-07-28	77.1500	83.0000	77.1500	79.8400	+0.025%	9	496	-81.901%
2026-07-27	73.5200	79.8300	73.5200	79.8200	+2.662%	21	500	-81.897%
2026-07-24	76.4700	77.7500	74.6500	77.7500	+2.505%	21	490	-81.415%
2026-07-23	72.4700	76.5500	72.4700	75.8500	+15.029%	27	498	-80.949%
2026-07-22	65.5000	66.0500	65.5000	65.9400	+19.176%	14	487	-78.086%
2026-07-21	55.8000	56.0000	54.9200	55.3300	+0.381%	18	491	-73.884%
2026-07-20	55.5000	56.5000	54.0200	55.1200	-6.576%	60	481	-73.784%
2026-07-17	60.8200	68.3000	56.8400	59.0000	+14.010%	31	456	-75.508%
2026-07-16	49.5500	51.7500	46.0000	51.7500	+10.695%	9	450	-72.077%
2026-07-15	50.8000	50.8000	45.0000	46.7500	-11.942%	83	454	-69.091%
2026-07-14	51.8500	53.3500	51.8200	53.0900	-3.735%	4	433	-72.782%
2026-07-13	55.0000	55.1500	49.6900	55.1500	+4.253%	97	434	-73.799%
2026-07-10	54.0500	54.0500	49.5000	52.9000	-18.615%	73	381	-72.684%
2026-07-09	72.8000	72.8000	65.0000	65.0000	-14.743%	7	354	-77.769%
2026-07-08	76.2400	76.2400	76.2400	76.2400	-12.348%	2	348	-81.047%
2026-07-02	85.1500	86.9800	84.4000	86.9800	+29.242%	17	338	-83.387%
2026-07-01	68.2300	68.2300	67.3000	67.3000	-37.938%	101	338	-78.529%
2026-06-30	108.4400	108.4400	108.4400	108.4400	-7.435%	1	377	-86.675%
2026-06-26	115.7000	117.1500	115.7000	117.1500	+2.323%	2	377	-87.665%
2026-06-25	114.7100	114.7100	114.4900	114.4900	+9.928%	2	377	-87.379%
2026-06-24	104.1500	104.1500	104.1500	104.1500	+5.940%	1	376	-86.126%
2026-06-23	98.3100	98.3100	98.3100	98.3100	-4.144%	1	375	-85.302%
2026-06-22	102.5600	102.5600	102.5600	102.5600	+9.339%	3	374	-85.911%
2026-06-18	93.8000	93.8000	93.8000	93.8000	+5.654%	1	372	-84.595%
2026-06-17	88.7800	88.7800	88.7800	88.7800	+7.028%	1	372	-83.724%
2026-06-15	83.8700	83.8700	82.9500	82.9500	-15.487%	102	372	-82.580%
2026-06-12	98.1500	98.1500	98.1500	98.1500	-2.735%	1	274	-85.278%
2026-06-11	101.8000	101.8000	100.9100	100.9100	+21.740%	5	274	-85.680%
2026-06-09	82.8900	82.8900	82.8900	82.8900	-4.975%	4	278	-82.567%
2026-06-08	87.7000	87.7000	87.2200	87.2300	+24.828%	3	274	-83.435%
2026-06-05	69.8800	69.8800	69.8800	69.8800	+7.458%	8	275	-79.322%
2026-06-04	66.0100	66.0100	60.0000	65.0300	-5.190%	12	279	-77.779%
2026-06-03	80.1100	80.1100	68.5900	68.5900	-14.005%	7	276	-78.933%
2026-06-02	79.7600	79.7600	79.7600	79.7600	+32.889%	3	275	-81.883%
2026-05-28	62.8000	62.8500	60.0100	60.0200	-5.002%	10	275	-75.925%
2026-05-27	73.5200	73.5200	63.1800	63.1800	-16.040%	53	268	-77.129%
2026-05-21	80.7500	81.2000	75.2500	75.2500	-1.182%	65	308	-80.797%
2026-05-20	76.1500	76.1500	76.1500	76.1500	-2.584%	1	308	-81.024%
2026-05-19	78.0500	78.1700	78.0500	78.1700	+3.468%	2	310	-81.515%
2026-05-18	75.5500	75.5500	75.5500	75.5500	+8.705%	5	310	-80.874%
2026-05-15	73.2000	73.2000	69.5000	69.5000	-1.348%	2	310	-79.209%
2026-05-14	70.4500	70.4500	70.4500	70.4500	-9.910%	2	311	-79.489%
2026-05-13	80.0000	80.0000	78.2000	78.2000	-3.242%	2	310	-81.522%
2026-05-11	80.8200	80.8200	80.8200	80.8200	+6.398%	1	310	-82.121%
2026-05-08	74.1000	75.9600	74.1000	75.9600	+8.825%	8	309	-80.977%
2026-05-07	69.8000	69.8000	69.8000	69.8000	-6.497%	1	303	-79.298%
2026-05-06	72.9000	74.6500	71.8500	74.6500	+0.742%	5	302	-80.643%
2026-05-04	78.6000	79.0000	74.1000	74.1000	-4.387%	57	298	-80.499%
2026-05-01	76.2800	77.5000	76.2800	77.5000	+4.153%	13	249	-81.355%
2026-04-30	71.7000	82.0300	71.7000	74.4100	+40.662%	74	249	-80.581%
2026-04-29	53.1200	54.2500	52.9000	52.9000	-4.167%	38	243	-72.684%
2026-04-28	55.2000	55.2000	55.2000	55.2000	+8.129%	5	222	-73.822%
2026-04-27	52.3500	52.3500	51.0500	51.0500	-2.483%	8	217	-71.694%
2026-04-24	57.4000	57.6000	52.0200	52.3500	-11.720%	41	216	-72.397%
2026-04-23	57.9100	59.3000	57.4000	59.3000	+13.776%	28	198	-75.632%
2026-04-22	53.4200	53.4200	52.1200	52.1200	-6.175%	8	184	-72.276%
2026-04-21	55.5500	55.5500	55.5500	55.5500	+2.775%	5	176	-73.987%
2026-04-20	52.8000	54.0500	52.8000	54.0500	+12.604%	12	176	-73.265%
2026-04-17	50.2500	50.2500	48.0000	48.0000	-10.664%	113	174	-69.896%
2026-04-16	53.7300	53.7300	53.7300	53.7300	-1.503%	1	147	-73.106%
2026-04-15	55.7500	56.3000	53.3500	54.5500	-7.307%	31	146	-73.511%
2026-04-14	63.1500	63.1500	58.8500	58.8500	-21.690%	11	145	-75.446%
2026-04-09	76.8900	76.8900	72.1400	75.1500	-4.789%	13	136	-80.772%
2026-04-08	84.0500	84.0500	78.9300	78.9300	-26.026%	2	133	-81.693%
2026-04-07	106.7000	106.7000	106.7000	106.7000	+4.047%	10	132	-86.457%
2026-04-06	102.5500	102.5500	102.5500	102.5500	-1.988%	6	132	-85.909%
2026-04-02	104.6300	104.6300	104.6300	104.6300	+2.578%	1	125	-86.189%
2026-04-01	102.0000	102.0000	102.0000	102.0000	-11.993%	20	125	-85.833%
2026-03-31	115.1700	115.9000	115.1700	115.9000	-13.105%	7	105	-87.532%
2026-03-30	133.3800	133.3800	133.3800	133.3800	+3.395%	1	98	-89.166%
2026-03-27	129.0000	129.0000	129.0000	129.0000	+5.152%	12	97	-88.798%
2026-03-26	124.8500	124.8500	122.6800	122.6800	+46.396%	12	98	-88.221%
2026-03-23	83.8000	83.8000	83.8000	83.8000	-12.645%	4	87	-82.757%
2026-03-20	89.0000	95.9300	88.9000	95.9300	+12.475%	6	84	-84.937%
2026-03-19	85.2900	85.2900	85.2900	85.2900	+14.116%	1	83	-83.058%
2026-03-17	73.0700	74.7400	73.0700	74.7400	-1.268%	2	83	-80.666%
2026-03-16	75.7000	75.7000	75.7000	75.7000	-10.889%	2	81	-80.911%
2026-03-13	84.9500	84.9500	84.9500	84.9500	+33.464%	1	80	-82.990%
2026-03-11	63.6500	63.6500	63.6500	63.6500	-19.031%	1	79	-77.298%
2026-03-09	78.6100	78.6100	78.6100	78.6100	+9.256%	15	78	-81.618%
2026-03-06	71.9500	71.9500	71.9500	71.9500	+12.668%	60	63	-79.917%
2026-02-26	64.4400	64.4400	63.8600	63.8600	-6.088%	21	29	-77.372%
2026-02-25	68.7500	68.7500	67.3500	68.0000	0.000%	4	0	-78.750%