Dark

META20261218P585
META Dec 18 2026 585.00 Put (META261218P00585000)
option OPRA

EOD

Sep 17, 2026

16.72-14.256%(-2.78)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.4700	19.4700	16.7200	16.7200	-14.256%	51	570	0.000%
2026-09-16	18.2600	19.5000	18.2000	19.5000	-0.713%	17	548	-14.256%
2026-09-15	19.5000	21.4000	19.5000	19.6400	-5.577%	24	544	-14.868%
2026-09-14	22.8500	24.1000	20.4500	20.8000	-17.460%	21	537	-19.615%
2026-09-11	23.2400	25.2000	23.2400	25.2000	-10.000%	24	532	-33.651%
2026-09-10	25.8700	28.0000	24.4000	28.0000	+12.000%	15	533	-40.286%
2026-09-09	28.7500	28.8200	25.0000	25.0000	-29.078%	43	529	-33.120%
2026-09-08	34.0000	35.2500	34.0000	35.2500	+0.801%	5	537	-52.567%
2026-09-04	37.6500	37.6500	34.9700	34.9700	-2.591%	5	539	-52.188%
2026-09-03	39.3000	39.3000	34.9700	35.9000	-18.223%	20	539	-53.426%
2026-09-02	48.0000	48.0000	41.6500	43.9000	-13.498%	35	544	-61.913%
2026-09-01	55.3300	55.3300	47.8000	50.7500	-3.056%	23	548	-67.054%
2026-08-31	53.6200	53.6200	51.5500	52.3500	+2.950%	6	541	-68.061%
2026-08-28	50.4900	52.6500	47.6600	50.8500	-6.749%	12	543	-67.119%
2026-08-27	51.0000	54.5300	51.0000	54.5300	+1.019%	34	541	-69.338%
2026-08-26	50.5000	53.9800	49.1600	53.9800	-9.048%	23	520	-69.026%
2026-08-25	59.2200	59.3500	58.3500	59.3500	-6.314%	4	515	-71.828%
2026-08-24	63.3500	63.3500	63.3500	63.3500	-6.494%	1	512	-73.607%
2026-08-21	67.0000	67.7500	67.0000	67.7500	-5.046%	5	512	-75.321%
2026-08-20	68.8700	72.0900	68.8700	71.3500	+4.404%	6	517	-76.566%
2026-08-19	68.3400	68.3400	68.3400	68.3400	-3.256%	1	519	-75.534%
2026-08-18	69.3300	70.6400	68.2500	70.6400	+22.959%	13	520	-76.331%
2026-08-17	50.5000	58.5200	50.5000	57.4500	+21.510%	65	522	-70.896%
2026-08-14	44.5500	47.2800	44.5500	47.2800	+1.134%	54	509	-64.636%
2026-08-13	49.3700	49.4500	46.7500	46.7500	-9.958%	15	515	-64.235%
2026-08-12	49.8000	52.0500	49.8000	51.9200	+15.071%	218	506	-67.797%
2026-08-11	42.3000	45.1200	42.2500	45.1200	-2.083%	3	380	-62.943%
2026-08-10	46.1500	46.2500	46.0800	46.0800	-12.445%	9	378	-63.715%
2026-08-06	52.6300	52.6300	52.6300	52.6300	+0.439%	1	380	-68.231%
2026-08-05	50.0000	55.3900	50.0000	52.4000	-1.318%	29	380	-68.092%
2026-08-04	54.3400	55.7000	53.1000	53.1000	+3.207%	22	378	-68.512%
2026-08-03	64.3300	64.3300	50.8200	51.4500	-36.794%	31	378	-67.502%
2026-07-30	83.3700	84.0000	81.4000	81.4000	+46.746%	6	372	-79.459%
2026-07-29	56.7400	58.0300	55.4000	55.4700	+0.598%	8	370	-69.858%
2026-07-28	53.3200	57.4200	53.3200	55.1400	-0.199%	27	369	-69.677%
2026-07-27	51.1500	55.2500	50.2600	55.2500	+2.695%	48	372	-69.738%
2026-07-24	54.6000	54.6000	50.2500	53.8000	-1.248%	16	363	-68.922%
2026-07-23	52.0000	57.6700	52.0000	54.4800	+33.529%	67	361	-69.310%
2026-07-21	40.2000	40.8000	40.2000	40.8000	-0.171%	2	332	-59.020%
2026-07-20	41.8500	41.8500	40.8700	40.8700	-5.829%	2	331	-59.090%
2026-07-17	47.2500	49.9000	43.1500	43.4000	+8.175%	7	331	-61.475%
2026-07-16	37.1600	40.1200	36.3000	40.1200	+11.475%	8	332	-58.325%
2026-07-15	38.2500	38.2500	35.9900	35.9900	-8.492%	5	328	-53.543%
2026-07-14	39.6700	39.6700	38.4800	39.3300	-2.286%	3	329	-57.488%
2026-07-13	39.7500	40.8500	39.6300	40.2500	+2.836%	34	330	-58.460%
2026-07-10	38.2500	39.7500	38.2500	39.1400	-17.339%	15	338	-57.282%
2026-07-09	61.2500	61.2500	47.3500	47.3500	-10.829%	9	336	-64.688%
2026-07-08	52.7500	53.1000	52.7500	53.1000	+14.588%	4	333	-68.512%
2026-07-07	49.3500	49.3500	45.6500	46.3400	-17.102%	48	334	-63.919%
2026-07-06	55.9000	55.9000	55.9000	55.9000	-7.680%	1	314	-70.089%
2026-07-02	54.5000	61.5000	54.5000	60.5500	+27.206%	9	312	-72.386%
2026-07-01	49.3500	53.2500	44.5000	47.6000	-33.024%	29	312	-64.874%
2026-06-30	72.0000	72.0000	71.0700	71.0700	+7.275%	2	311	-76.474%
2026-06-29	66.4300	66.7400	66.1500	66.2500	-6.756%	14	312	-74.762%
2026-06-26	73.1000	73.1000	71.0500	71.0500	-7.185%	9	312	-76.467%
2026-06-25	72.9000	77.5200	72.9000	76.5500	+7.574%	15	313	-78.158%
2026-06-24	68.5000	71.1600	66.2500	71.1600	+6.527%	7	319	-76.504%
2026-06-23	68.0000	68.4500	65.8500	66.8000	-0.566%	20	316	-74.970%
2026-06-22	67.0700	68.5500	67.0700	67.1800	+4.642%	18	306	-75.112%
2026-06-18	67.7000	67.7000	64.2000	64.2000	-3.240%	14	304	-73.956%
2026-06-17	58.5200	66.3500	58.5200	66.3500	+25.189%	5	304	-74.800%
2026-06-15	53.0000	53.0000	53.0000	53.0000	-22.458%	1	304	-68.453%
2026-06-11	71.3800	71.3800	68.3500	68.3500	+3.718%	26	303	-75.538%
2026-06-10	61.3000	65.9000	59.0000	65.9000	+10.017%	3	293	-74.628%
2026-06-09	55.8500	59.9000	55.6800	59.9000	+2.656%	154	290	-72.087%
2026-06-08	59.0000	59.0000	58.3500	58.3500	-0.967%	142	289	-71.345%
2026-06-05	60.0500	61.2500	57.7200	58.9200	+32.703%	24	148	-71.623%
2026-06-04	44.4000	44.4000	44.4000	44.4000	-6.918%	1	136	-62.342%
2026-06-03	47.7000	47.7000	47.7000	47.7000	-14.684%	1	137	-64.948%
2026-06-01	48.9600	55.9100	48.9600	55.9100	+28.087%	10	136	-70.095%
2026-05-29	43.4400	44.2900	43.3200	43.6500	+5.308%	9	132	-61.695%
2026-05-28	42.2500	42.2500	41.4500	41.4500	-14.342%	27	124	-59.662%
2026-05-27	48.3900	48.3900	48.3900	48.3900	-0.840%	1	110	-65.447%
2026-05-22	49.0500	49.1000	48.7500	48.8000	+0.308%	88	110	-65.738%
2026-05-15	48.6500	48.6500	48.6500	48.6500	+0.537%	2	27	-65.632%
2026-05-14	48.3900	48.3900	48.3900	48.3900	-0.021%	2	27	-65.447%
2026-05-13	48.5800	48.5800	48.4000	48.4000	-10.866%	2	25	-65.455%
2026-05-12	53.3500	54.3000	53.3500	54.3000	-0.912%	3	25	-69.208%
2026-05-11	54.7000	54.8000	54.6500	54.8000	+12.456%	3	25	-69.489%
2026-05-07	48.4200	48.7300	48.0800	48.7300	-2.948%	4	21	-65.688%
2026-05-06	55.1000	55.1000	50.2100	50.2100	-7.532%	3	25	-66.700%
2026-05-05	54.3000	54.3000	54.3000	54.3000	+7.312%	2	22	-69.208%
2026-05-04	52.2500	52.2500	50.6000	50.6000	-3.857%	2	20	-66.957%
2026-05-01	52.1500	52.6300	52.1500	52.6300	-3.872%	5	15	-68.231%
2026-04-30	54.7500	54.7500	54.7500	54.7500	+47.574%	2	15	-69.461%
2026-04-29	37.1000	37.1000	37.1000	37.1000	-2.752%	10	13	-54.933%
2026-04-22	38.7000	38.7000	38.1500	38.1500	-2.480%	2	3	-56.173%
2026-04-20	39.1200	39.1200	39.1200	39.1200	+7.355%	1	1	-57.260%
2026-04-17	36.9900	36.9900	36.4400	36.4400	0.000%	2	0	-54.116%