Dark

META20261120P400
META Nov 20 2026 400.00 Put (META261120P00400000)
option OPRA

EOD

Sep 17, 2026

0.4500-18.182%(-0.1000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4800	0.4800	0.4500	0.4500	-18.182%	3	842	0.000%
2026-09-16	0.4900	0.6200	0.4900	0.5500	-5.172%	53	845	-18.182%
2026-09-15	0.5700	0.6100	0.5700	0.5800	-6.452%	26	863	-22.414%
2026-09-14	0.6400	0.6400	0.5900	0.6200	-11.429%	16	848	-27.419%
2026-09-11	0.7500	0.7500	0.7000	0.7000	-14.634%	24	842	-35.714%
2026-09-10	0.7600	0.8400	0.7100	0.8200	+15.493%	15	837	-45.122%
2026-09-09	0.8100	0.8100	0.7000	0.7100	-31.731%	96	827	-36.620%
2026-09-08	0.9500	1.0500	0.9500	1.0400	+1.961%	7	775	-56.731%
2026-09-04	0.9300	1.0200	0.9000	1.0200	+7.368%	7	778	-55.882%
2026-09-03	1.1800	1.1800	0.9500	0.9500	-24.000%	50	778	-52.632%
2026-09-02	1.3300	1.3400	1.2500	1.2500	-24.242%	55	786	-64.000%
2026-09-01	1.7200	1.7500	1.4800	1.6500	-4.070%	9	789	-72.727%
2026-08-31	1.6800	1.7200	1.6300	1.7200	-0.578%	20	785	-73.837%
2026-08-28	1.5600	1.7700	1.5600	1.7300	-11.282%	49	774	-73.988%
2026-08-27	1.7600	1.9700	1.7200	1.9500	+3.723%	9	763	-76.923%
2026-08-26	2.2400	2.2800	1.8000	1.8800	-17.904%	11	765	-76.064%
2026-08-25	2.2600	2.4000	2.2600	2.2900	-11.923%	15	766	-80.349%
2026-08-24	3.0000	3.1000	2.5900	2.6000	-15.033%	32	763	-82.692%
2026-08-21	3.1700	3.1700	2.9500	3.0600	-21.538%	33	756	-85.294%
2026-08-20	3.5000	3.9000	3.5000	3.9000	+9.859%	3	744	-88.462%
2026-08-19	3.9200	3.9200	2.9900	3.5500	-1.389%	31	744	-87.324%
2026-08-18	3.2300	3.6000	2.9800	3.6000	+55.844%	37	720	-87.500%
2026-08-17	1.9600	2.3500	1.9500	2.3100	+36.686%	120	706	-80.519%
2026-08-14	1.7000	1.7100	1.6900	1.6900	-11.518%	86	703	-73.373%
2026-08-13	1.9100	1.9100	1.9100	1.9100	-12.385%	1	641	-76.440%
2026-08-12	1.8200	2.1800	1.8200	2.1800	+17.838%	295	642	-79.358%
2026-08-11	1.7300	1.8500	1.7300	1.8500	-9.756%	8	489	-75.676%
2026-08-10	2.1400	2.1400	1.9100	2.0500	-9.692%	60	492	-78.049%
2026-08-07	2.2700	2.2700	2.2700	2.2700	-16.544%	11	444	-80.176%
2026-08-06	2.7200	2.7200	2.7200	2.7200	0.000%	1	444	-83.456%
2026-08-05	2.6600	2.7200	2.6600	2.7200	-2.509%	11	443	-83.456%
2026-08-04	2.9500	3.0000	2.7900	2.7900	-1.413%	16	441	-83.871%
2026-08-03	2.8900	2.8900	2.7000	2.8300	-36.547%	6	439	-84.099%
2026-07-31	4.9500	4.9500	4.4600	4.4600	-18.909%	36	439	-89.910%
2026-07-30	6.4000	6.4000	5.4000	5.5000	+52.778%	119	451	-91.818%
2026-07-29	3.6000	3.6000	3.5000	3.6000	0.000%	22	432	-87.500%
2026-07-28	3.8000	3.8000	3.6000	3.6000	+0.840%	3	418	-87.500%
2026-07-27	3.4000	3.5700	3.3100	3.5700	-3.514%	8	460	-87.395%
2026-07-24	3.7000	3.7000	3.7000	3.7000	-17.778%	10	456	-87.838%
2026-07-23	4.2000	4.6100	4.0000	4.5000	+33.531%	24	446	-90.000%
2026-07-22	3.4400	3.4400	3.3600	3.3700	+5.975%	7	458	-86.647%
2026-07-20	3.1800	3.1800	3.1800	3.1800	-27.231%	50	453	-85.849%
2026-07-17	4.3700	4.3700	4.3700	4.3700	+38.730%	3	403	-89.703%
2026-07-16	3.0500	3.1500	3.0500	3.1500	+1.613%	3	403	-85.714%
2026-07-15	3.7000	3.7000	3.0000	3.1000	-5.488%	167	404	-85.484%
2026-07-14	3.5300	3.5300	3.2800	3.2800	-3.529%	105	465	-86.280%
2026-07-13	3.2000	3.4000	3.2000	3.4000	-0.293%	3	425	-86.765%
2026-07-10	3.3500	3.5500	3.3500	3.4100	-23.371%	31	428	-86.804%
2026-07-09	5.4500	5.5000	4.4500	4.4500	-6.904%	4	415	-89.888%
2026-07-08	4.4000	4.7800	4.4000	4.7800	+17.445%	2	416	-90.586%
2026-07-07	4.1300	4.1500	4.0700	4.0700	-9.556%	150	416	-88.943%
2026-07-06	5.0200	5.0200	4.5000	4.5000	-12.621%	15	541	-90.000%
2026-07-02	4.6000	5.1500	4.6000	5.1500	+33.766%	81	514	-91.262%
2026-07-01	4.5500	4.5500	3.8500	3.8500	-42.105%	92	514	-88.312%
2026-06-30	6.8500	6.8500	6.6500	6.6500	+5.556%	22	514	-93.233%
2026-06-29	6.3200	6.3200	6.3000	6.3000	-15.436%	3	503	-92.857%
2026-06-26	7.5900	7.5900	7.4500	7.4500	-2.614%	11	504	-93.960%
2026-06-25	7.3200	8.0500	6.9000	7.6500	+14.179%	31	504	-94.118%
2026-06-24	5.9300	6.7000	5.9300	6.7000	+10.744%	132	494	-93.284%
2026-06-23	6.0500	6.0500	6.0500	6.0500	+6.140%	3	465	-92.562%
2026-06-18	6.4500	6.4500	5.7000	5.7000	+4.587%	3	459	-92.105%
2026-06-17	5.2500	5.4500	5.2500	5.4500	+11.680%	7	459	-91.743%
2026-06-15	5.2300	5.2300	4.8800	4.8800	-30.286%	3	459	-90.779%
2026-06-12	6.6500	7.0000	6.6500	7.0000	-7.652%	6	458	-93.571%
2026-06-11	7.4600	7.5800	7.4600	7.5800	+10.657%	45	458	-94.063%
2026-06-10	6.7000	6.8500	6.7000	6.8500	+26.151%	2	438	-93.431%
2026-06-09	5.4300	5.4300	5.4300	5.4300	-5.565%	1	436	-91.713%
2026-06-08	5.7500	5.7500	5.7500	5.7500	-4.167%	1	436	-92.174%
2026-06-05	4.1500	6.0000	4.1500	6.0000	+55.844%	12	437	-92.500%
2026-06-04	3.8500	3.8500	3.8500	3.8500	-10.465%	3	436	-88.312%
2026-06-03	4.5500	4.5500	4.3000	4.3000	-6.522%	3	436	-89.535%
2026-06-02	5.1000	5.1000	4.6000	4.6000	-9.270%	26	438	-90.217%
2026-06-01	4.3500	5.0700	4.3500	5.0700	+30.000%	76	431	-91.124%
2026-05-29	3.9000	3.9000	3.9000	3.9000	-4.878%	1	367	-88.462%
2026-05-27	4.4000	4.4500	4.1000	4.1000	-9.890%	4	368	-89.024%
2026-05-26	4.7000	4.7000	4.5500	4.5500	-1.087%	42	371	-90.110%
2026-05-22	4.7000	4.7000	4.6000	4.6000	-11.538%	15	391	-90.217%
2026-05-21	5.4000	5.5500	5.2000	5.2000	0.000%	27	389	-91.346%
2026-05-20	5.3100	5.3100	5.2000	5.2000	-2.804%	2	389	-91.346%
2026-05-19	5.3500	5.3500	5.3500	5.3500	+3.883%	1	386	-91.589%
2026-05-18	5.1500	5.1500	5.1500	5.1500	-4.630%	5	386	-91.262%
2026-05-15	5.4200	5.4500	5.3100	5.4000	-0.369%	4	386	-91.667%
2026-05-13	5.4000	5.4200	5.4000	5.4200	-9.667%	2	387	-91.697%
2026-05-11	5.9200	6.0000	5.7100	6.0000	+4.348%	9	386	-92.500%
2026-05-08	5.6200	5.7500	5.6200	5.7500	-0.862%	14	383	-92.174%
2026-05-05	5.9000	6.0000	5.8000	5.8000	-4.132%	3	390	-92.241%
2026-05-04	6.3000	6.3000	5.8500	6.0500	+1.681%	13	390	-92.562%
2026-05-01	5.9000	5.9500	5.9000	5.9500	+0.847%	58	389	-92.437%
2026-04-30	6.3000	6.5000	5.9000	5.9000	+31.111%	166	389	-92.373%
2026-04-29	4.5000	4.5000	4.5000	4.5000	-12.451%	1	433	-90.000%
2026-04-28	5.0500	5.1400	5.0500	5.1400	+4.898%	2	434	-91.245%
2026-04-27	4.9000	4.9000	4.9000	4.9000	-2.000%	2	437	-90.816%
2026-04-24	5.0000	5.0000	5.0000	5.0000	-2.344%	4	437	-91.000%
2026-04-22	5.1200	5.1200	5.1200	5.1200	-5.185%	1	437	-91.211%
2026-04-21	5.3100	5.4000	5.3100	5.4000	+0.746%	2	438	-91.667%
2026-04-20	5.3400	5.3600	5.3400	5.3600	+5.098%	4	438	-91.604%
2026-04-17	5.2000	5.2500	5.1000	5.1000	-9.253%	7	438	-91.176%
2026-04-16	5.6200	5.6200	5.6200	5.6200	-13.671%	1	437	-91.993%
2026-04-14	6.8500	6.9000	6.5100	6.5100	-17.595%	13	436	-93.088%
2026-04-13	8.7500	8.7500	7.9000	7.9000	-11.534%	14	426	-94.304%
2026-04-10	8.7100	8.9300	8.4900	8.9300	-12.451%	18	426	-94.961%
2026-04-08	10.8200	10.8200	9.5000	10.2000	-24.779%	14	426	-95.588%
2026-04-06	13.5600	13.5600	13.5600	13.5600	-5.833%	1	420	-96.681%
2026-04-02	15.5900	15.5900	14.4000	14.4000	+16.223%	32	443	-96.875%
2026-04-01	13.9900	13.9900	12.3900	12.3900	-25.361%	2	443	-96.368%
2026-03-31	16.4500	16.6000	16.1800	16.6000	-14.741%	23	444	-97.289%
2026-03-30	19.4700	19.4700	19.4700	19.4700	-10.069%	1	442	-97.689%
2026-03-27	18.9500	21.7500	18.9500	21.6500	+17.281%	41	442	-97.921%
2026-03-26	15.9000	18.5000	15.9000	18.4600	+64.821%	6	447	-97.562%
2026-03-23	11.2000	11.2000	11.2000	11.2000	-13.912%	1	446	-95.982%
2026-03-20	12.1100	13.0100	12.1100	13.0100	+27.549%	2	447	-96.541%
2026-03-18	10.2000	10.2000	10.2000	10.2000	+0.691%	1	447	-95.588%
2026-03-16	10.3000	10.3000	10.1300	10.1300	-13.787%	2	446	-95.558%
2026-03-13	10.3000	11.7500	10.3000	11.7500	+23.037%	23	446	-96.170%
2026-03-12	9.5500	9.5500	9.5500	9.5500	+1.058%	1	448	-95.288%
2026-03-06	9.4000	9.4500	9.4000	9.4500	+30.345%	23	448	-95.238%
2026-03-04	7.2500	7.2500	7.2500	7.2500	-15.205%	1	429	-93.793%
2026-03-03	8.5500	8.5500	8.5500	8.5500	+0.588%	20	428	-94.737%
2026-02-27	8.5000	8.5000	8.5000	8.5000	+9.961%	5	418	-94.706%
2026-02-26	7.7300	7.7300	7.7300	7.7300	-3.975%	1	413	-94.179%
2026-02-25	8.0500	8.0500	8.0500	8.0500	-1.829%	15	397	-94.410%
2026-02-23	8.2000	8.2000	8.1500	8.2000	-6.712%	21	397	-94.512%
2026-02-17	8.7900	8.7900	8.7900	8.7900	-0.678%	4	385	-94.881%
2026-02-13	8.8500	8.8500	8.8500	8.8500	+10.625%	1	382	-94.915%
2026-02-06	8.0000	8.0000	8.0000	8.0000	+12.676%	10	382	-94.375%
2026-02-05	7.1000	7.1000	7.1000	7.1000	+9.399%	1	372	-93.662%
2026-02-04	6.4900	6.4900	6.4900	6.4900	+17.786%	1	371	-93.066%
2026-02-03	5.5100	5.5100	5.5100	5.5100	+6.990%	1	371	-91.833%
2026-02-02	5.1500	5.1500	5.1500	5.1500	-20.769%	1	370	-91.262%
2026-01-28	6.5000	6.5000	6.5000	6.5000	-18.033%	2	369	-93.077%
2026-01-23	7.9300	7.9300	7.9300	7.9300	-18.247%	1	369	-94.325%
2026-01-20	9.9000	9.9000	9.6200	9.7000	+8.380%	14	369	-95.361%
2026-01-16	8.9000	8.9500	8.9000	8.9500	-3.556%	10	355	-94.972%
2026-01-15	9.4000	9.4000	9.0300	9.2800	-6.263%	314	355	-95.151%
2026-01-14	9.7000	10.0300	9.7000	9.9000	+10.615%	57	41	-95.455%
2026-01-13	8.9500	8.9500	8.9500	8.9500	0.000%	14	14	-94.972%