Dark

META20261218P595
META Dec 18 2026 595.00 Put (META261218P00595000)
option OPRA

EOD

Sep 17, 2026

20.45-5.543%(-1.20)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.3000	21.8000	20.1200	20.4500	-5.543%	9	921	0.000%
2026-09-16	20.3700	22.4000	20.3700	21.6500	-5.664%	32	920	-5.543%
2026-09-15	22.4500	24.1500	22.4500	22.9500	-3.042%	26	910	-10.893%
2026-09-14	26.0000	26.9000	23.6000	23.6700	-16.064%	14	907	-13.604%
2026-09-11	26.4400	28.4300	26.4400	28.2000	-7.237%	47	900	-27.482%
2026-09-10	30.5000	30.5000	27.7000	30.4000	+5.373%	13	870	-32.730%
2026-09-09	32.3500	33.4800	28.8500	28.8500	-30.981%	53	870	-29.116%
2026-09-08	38.5500	41.8000	37.7500	41.8000	+6.851%	17	870	-51.077%
2026-09-04	39.5500	40.0500	39.1200	39.1200	-3.407%	6	868	-47.725%
2026-09-03	42.0000	42.0000	38.5000	40.5000	-17.093%	25	868	-49.506%
2026-09-02	49.0000	49.0000	47.5000	48.8500	-13.387%	12	870	-58.137%
2026-09-01	58.9500	58.9500	53.1500	56.4000	-2.759%	18	875	-63.741%
2026-08-31	58.9000	59.1900	57.6500	58.0000	+0.782%	13	875	-64.741%
2026-08-28	57.0000	57.5500	54.4000	57.5500	-4.561%	7	874	-64.466%
2026-08-27	60.3000	60.3000	60.3000	60.3000	+3.253%	1	873	-66.086%
2026-08-26	56.8700	58.8400	56.8700	58.4000	-8.031%	12	873	-64.983%
2026-08-25	65.5500	65.5500	63.5000	63.5000	-12.498%	17	867	-67.795%
2026-08-21	72.5700	72.5700	72.5700	72.5700	-6.542%	1	860	-71.820%
2026-08-20	77.6500	77.6500	77.6500	77.6500	+3.148%	1	859	-73.664%
2026-08-19	75.2800	75.2800	75.2800	75.2800	-2.927%	1	859	-72.835%
2026-08-18	75.5000	77.5500	74.4700	77.5500	+30.227%	33	858	-73.630%
2026-08-17	57.1200	59.7600	56.8800	59.5500	+13.667%	4	846	-65.659%
2026-08-14	50.0000	52.3900	50.0000	52.3900	+1.003%	13	847	-60.966%
2026-08-13	51.8700	51.8700	51.8700	51.8700	-12.397%	1	846	-60.575%
2026-08-12	59.2100	59.2100	59.2100	59.2100	+18.634%	1	845	-65.462%
2026-08-11	45.8800	49.9100	45.8800	49.9100	+1.237%	6	845	-59.026%
2026-08-10	49.3000	49.3000	49.3000	49.3000	-9.954%	4	845	-58.519%
2026-08-07	59.1600	59.1600	53.9600	54.7500	-4.749%	11	841	-62.648%
2026-08-06	55.3000	58.0000	55.3000	57.4800	-2.576%	9	837	-64.422%
2026-08-04	59.6500	60.1500	59.0000	59.0000	+5.963%	24	833	-65.339%
2026-08-03	60.9300	60.9300	55.6800	55.6800	-30.435%	6	820	-63.272%
2026-07-31	80.0400	80.0400	80.0400	80.0400	-9.559%	1	818	-74.450%
2026-07-30	92.0000	92.0000	87.4700	88.5000	+48.291%	25	817	-76.893%
2026-07-29	60.9000	60.9000	59.6800	59.6800	-0.566%	28	817	-65.734%
2026-07-28	58.6000	62.6800	58.6000	60.0200	-0.957%	135	819	-65.928%
2026-07-27	56.2500	60.6000	56.2500	60.6000	+2.886%	37	819	-66.254%
2026-07-24	59.0000	59.5000	55.9000	58.9000	-0.423%	15	805	-65.280%
2026-07-23	58.9500	59.6000	58.9500	59.1500	+25.744%	6	804	-65.427%
2026-07-22	47.0400	47.0400	47.0400	47.0400	-0.339%	5	805	-56.526%
2026-07-17	51.4500	52.0200	47.2000	47.2000	+7.395%	5	810	-56.674%
2026-07-16	40.9200	43.9500	40.9200	43.9500	+9.601%	18	810	-53.470%
2026-07-15	41.2000	41.2000	39.1000	40.1000	-7.604%	9	824	-49.002%
2026-07-14	43.4500	43.6500	43.3500	43.4000	-1.364%	4	818	-52.880%
2026-07-13	43.5500	44.7000	42.7000	44.0000	+1.266%	9	818	-53.523%
2026-07-10	42.5500	43.4500	40.5000	43.4500	-18.755%	23	823	-52.934%
2026-07-09	68.5000	68.5000	53.4800	53.4800	-8.970%	3	822	-61.761%
2026-07-08	58.4500	58.7500	58.4500	58.7500	+14.189%	11	829	-65.191%
2026-07-07	51.9500	51.9500	51.4500	51.4500	-15.863%	2	824	-60.253%
2026-07-06	61.1500	61.1500	61.1500	61.1500	-6.570%	1	824	-66.558%
2026-07-02	58.6300	65.8000	58.6300	65.4500	+28.333%	35	824	-68.755%
2026-07-01	58.1900	58.1900	49.8000	51.0000	-35.443%	20	824	-59.902%
2026-06-30	79.0000	79.0000	79.0000	79.0000	+8.591%	5	817	-74.114%
2026-06-29	72.7500	72.7500	72.7500	72.7500	-8.202%	2	812	-71.890%
2026-06-26	80.7500	80.7500	79.1500	79.2500	-6.157%	13	810	-74.196%
2026-06-25	83.2000	84.8500	82.9000	84.4500	+10.958%	650	807	-75.784%
2026-06-24	74.6000	76.1100	72.0000	76.1100	+6.448%	9	245	-73.131%
2026-06-23	74.2500	74.3500	71.5000	71.5000	-2.189%	6	247	-71.399%
2026-06-22	74.3000	74.3000	73.0900	73.1000	+4.503%	4	246	-72.025%
2026-06-18	69.9500	69.9500	69.9500	69.9500	-3.384%	1	244	-70.765%
2026-06-17	63.7500	72.4000	63.7500	72.4000	+22.401%	3	244	-71.754%
2026-06-16	59.3500	59.8500	59.1500	59.1500	-3.586%	7	244	-65.427%
2026-06-15	61.1000	61.3500	58.1500	61.3500	-14.375%	5	241	-66.667%
2026-06-12	71.6500	71.6500	71.6500	71.6500	-3.045%	1	244	-71.458%
2026-06-11	76.7000	76.7000	73.9000	73.9000	+3.040%	2	243	-72.327%
2026-06-10	66.0900	71.7200	66.0900	71.7200	+17.825%	2	242	-71.486%
2026-06-09	61.5800	61.5800	60.8700	60.8700	-5.774%	2	240	-66.404%
2026-06-08	64.6000	64.6000	64.6000	64.6000	+0.937%	1	238	-68.344%
2026-06-05	66.6000	66.6000	62.6200	64.0000	+41.436%	30	237	-68.047%
2026-06-04	45.2500	45.2500	45.2500	45.2500	-12.560%	5	230	-54.807%
2026-06-03	51.7500	51.7500	51.7500	51.7500	-13.822%	1	227	-60.483%
2026-06-02	59.2600	60.0500	59.2600	60.0500	-1.396%	3	226	-65.945%
2026-06-01	53.8300	60.9000	53.8300	60.9000	+30.379%	15	224	-66.420%
2026-05-28	46.2500	46.7100	46.1700	46.7100	-11.701%	7	222	-56.219%
2026-05-22	54.3800	54.3800	52.9000	52.9000	-3.202%	84	221	-61.342%
2026-05-21	55.1500	55.1500	54.3000	54.6500	+2.054%	31	159	-62.580%
2026-05-14	52.3000	53.5500	52.3000	53.5500	-0.741%	9	159	-61.811%
2026-05-13	57.5800	57.5800	53.9500	53.9500	-9.251%	7	148	-62.095%
2026-05-11	59.4000	59.5000	58.0200	59.4500	+8.883%	15	148	-65.601%
2026-05-08	54.6000	54.6000	54.6000	54.6000	+0.645%	2	142	-62.546%
2026-05-07	51.9100	54.2500	51.9000	54.2500	-4.991%	18	142	-62.304%
2026-05-05	59.1000	59.1000	57.1000	57.1000	+2.202%	21	140	-64.186%
2026-05-04	59.6000	59.6000	55.8700	55.8700	-4.789%	8	129	-63.397%
2026-04-30	60.5000	61.8100	58.6800	58.6800	+40.383%	56	128	-65.150%
2026-04-29	41.2500	41.8000	41.2500	41.8000	+0.240%	5	101	-51.077%
2026-04-28	42.4500	42.4500	41.7000	41.7000	+0.240%	8	102	-50.959%
2026-04-24	41.6000	41.6000	41.6000	41.6000	-8.046%	1	101	-50.841%
2026-04-23	45.6000	45.6000	44.5500	45.2400	+9.144%	42	102	-54.797%
2026-04-22	41.4500	41.4500	41.4500	41.4500	-3.851%	1	86	-50.663%
2026-04-21	43.1100	43.1100	43.1100	43.1100	+1.579%	3	86	-52.563%
2026-04-20	42.1400	42.4400	42.1400	42.4400	+8.265%	2	86	-51.814%
2026-04-17	40.1000	40.1000	39.1000	39.2000	-6.332%	213	85	-47.832%
2026-04-16	42.9500	42.9500	41.8500	41.8500	0.000%	224	0	-51.135%