Dark

META20261120P420
META Nov 20 2026 420.00 Put (META261120P00420000)
option OPRA

EOD

Sep 17, 2026

0.6300-13.699%(-0.1000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6500	0.6500	0.6300	0.6300	-13.699%	11	1,000	0.000%
2026-09-16	0.6900	0.7500	0.6400	0.7300	-23.158%	19	1,001	-13.699%
2026-09-15	0.9500	0.9500	0.9500	0.9500	+5.556%	1	1,008	-33.684%
2026-09-14	0.9600	0.9700	0.8400	0.9000	-10.000%	17	1,008	-30.000%
2026-09-11	0.9500	1.0300	0.9500	1.0000	-16.667%	48	1,014	-37.000%
2026-09-10	1.0800	1.2000	1.0800	1.2000	+14.286%	3	1,012	-47.500%
2026-09-09	1.3100	1.3100	1.0000	1.0500	-32.258%	25	1,009	-40.000%
2026-09-08	1.3000	1.5500	1.3000	1.5500	+12.319%	6	1,009	-59.355%
2026-09-04	1.3500	1.4500	1.3500	1.3800	-9.211%	49	1,010	-54.348%
2026-09-03	1.6700	1.6700	1.5000	1.5200	-22.843%	17	1,010	-58.553%
2026-09-02	2.2600	2.2600	1.9400	1.9700	-20.243%	11	1,024	-68.020%
2026-09-01	2.4600	2.4700	2.3100	2.4700	-5.364%	17	1,020	-74.494%
2026-08-31	2.7800	2.8000	2.5900	2.6100	-15.806%	68	1,018	-75.862%
2026-08-27	3.1000	3.1000	3.1000	3.1000	+1.639%	1	977	-79.677%
2026-08-26	3.8400	3.8400	2.8400	3.0500	-8.955%	7	976	-79.344%
2026-08-25	3.6500	3.6500	3.3500	3.3500	-16.250%	2	977	-81.194%
2026-08-24	4.4000	4.4000	4.0000	4.0000	-15.254%	36	979	-84.250%
2026-08-21	4.9800	4.9800	4.7100	4.7200	-20.672%	18	947	-86.653%
2026-08-20	5.2500	5.9500	5.2500	5.9500	+10.185%	29	947	-89.412%
2026-08-19	5.9600	5.9600	5.1000	5.4000	-3.915%	44	940	-88.333%
2026-08-18	5.2200	5.6200	4.7000	5.6200	+49.867%	9	933	-88.790%
2026-08-17	2.7600	3.7500	2.7600	3.7500	+43.678%	38	932	-83.200%
2026-08-14	2.6100	2.6100	2.6100	2.6100	+4.400%	5	929	-75.862%
2026-08-11	2.2200	2.5000	2.2200	2.5000	-18.033%	7	924	-74.800%
2026-08-10	3.0500	3.1200	2.8900	3.0500	-10.294%	7	929	-79.344%
2026-08-07	3.3200	3.4000	3.3200	3.4000	-11.227%	23	931	-81.471%
2026-08-06	3.8300	3.8300	3.8300	3.8300	-6.127%	1	929	-83.551%
2026-08-03	4.1800	4.2000	3.9200	4.0800	-32.784%	606	929	-84.559%
2026-07-31	6.0700	6.0700	6.0700	6.0700	-19.389%	1	344	-89.621%
2026-07-30	8.4500	8.7000	7.5300	7.5300	+47.358%	138	343	-91.633%
2026-07-28	5.0700	5.1100	5.0700	5.1100	-1.731%	5	260	-87.671%
2026-07-27	5.2000	5.2000	5.2000	5.2000	-10.035%	2	257	-87.885%
2026-07-24	5.7800	5.7800	5.7800	5.7800	+35.681%	1	257	-89.100%
2026-07-21	4.2600	4.2600	4.2600	4.2600	-11.435%	1	257	-85.211%
2026-07-20	4.8100	4.8100	4.8100	4.8100	-3.800%	1	257	-86.902%
2026-07-17	5.5400	5.5400	5.0000	5.0000	+14.943%	3	256	-87.400%
2026-07-16	4.3500	4.3500	4.3500	4.3500	+7.940%	1	256	-85.517%
2026-07-15	4.0300	4.0300	4.0300	4.0300	-8.409%	1	256	-84.367%
2026-07-14	4.4000	4.4500	4.4000	4.4000	-2.222%	65	256	-85.682%
2026-07-13	4.5800	4.6700	4.5000	4.5000	-2.597%	36	265	-86.000%
2026-07-10	4.5500	4.6200	4.5500	4.6200	-18.519%	12	260	-86.364%
2026-07-09	5.6700	5.6700	5.6700	5.6700	+11.176%	2	250	-88.889%
2026-07-07	5.1000	5.1000	5.1000	5.1000	-21.538%	1	252	-87.647%
2026-07-06	6.5000	6.5000	6.5000	6.5000	-3.846%	1	253	-90.308%
2026-07-02	6.7500	6.7600	6.7500	6.7600	+22.909%	6	251	-90.680%
2026-07-01	6.3400	6.3500	5.2300	5.5000	-40.669%	34	251	-88.545%
2026-06-30	9.2700	9.2700	9.2700	9.2700	+8.421%	6	246	-93.204%
2026-06-29	8.5500	8.5500	8.5500	8.5500	-7.966%	1	243	-92.632%
2026-06-25	9.2900	9.2900	9.2900	9.2900	+7.399%	1	243	-93.219%
2026-06-23	8.3500	8.6500	8.3500	8.6500	+2.732%	3	242	-92.717%
2026-06-22	8.4200	8.4200	8.4200	8.4200	+5.646%	1	240	-92.518%
2026-06-18	8.1200	8.3000	7.9700	7.9700	+5.563%	3	237	-92.095%
2026-06-17	7.1000	7.5500	7.1000	7.5500	+15.267%	3	237	-91.656%
2026-06-15	6.4300	6.5500	6.4300	6.5500	-31.414%	3	237	-90.382%
2026-06-12	9.5500	9.5500	9.5500	9.5500	+2.139%	1	235	-93.403%
2026-06-11	10.0900	10.2200	9.3500	9.3500	+2.747%	5	234	-93.262%
2026-06-10	9.1000	9.1000	9.1000	9.1000	+15.924%	1	231	-93.077%
2026-06-09	7.8500	7.8500	7.8500	7.8500	+2.614%	20	230	-91.975%
2026-06-08	8.6000	8.6300	7.6500	7.6500	-3.165%	55	218	-91.765%
2026-06-05	7.9000	7.9000	7.9000	7.9000	+33.898%	2	225	-92.025%
2026-06-03	5.8500	5.9000	5.8500	5.9000	-9.924%	11	227	-89.322%
2026-06-02	6.5500	6.5500	6.5500	6.5500	+4.299%	5	222	-90.382%
2026-06-01	6.2800	6.2800	6.2800	6.2800	+17.383%	4	222	-89.968%
2026-05-28	5.2300	5.3500	5.2300	5.3500	-15.214%	6	224	-88.224%
2026-05-22	6.3100	6.3100	6.3100	6.3100	-10.876%	1	219	-90.016%
2026-05-13	7.0800	7.0800	7.0800	7.0800	-10.380%	2	219	-91.102%
2026-05-12	7.9000	7.9000	7.9000	7.9000	+3.539%	1	241	-92.025%
2026-05-11	7.6300	7.6300	7.6300	7.6300	+2.554%	1	241	-91.743%
2026-05-06	7.4400	7.4400	7.4400	7.4400	-3.377%	1	240	-91.532%
2026-05-05	7.7000	7.7000	7.7000	7.7000	-5.521%	1	239	-91.818%
2026-04-30	8.5500	8.5500	8.1500	8.1500	+37.205%	13	238	-92.270%
2026-04-29	5.9400	5.9400	5.9400	5.9400	-9.313%	1	248	-89.394%
2026-04-24	6.5500	6.5500	6.5500	6.5500	+5.816%	5	247	-90.382%
2026-04-17	6.1900	6.1900	6.1900	6.1900	-15.782%	1	250	-89.822%
2026-04-15	7.3000	7.3500	7.3000	7.3500	-26.647%	2	251	-91.429%
2026-04-13	10.0200	10.0200	10.0200	10.0200	-8.660%	5	251	-93.713%
2026-04-10	10.6800	10.9700	10.6800	10.9700	-14.230%	10	251	-94.257%
2026-04-08	12.9500	12.9500	12.0700	12.7900	-28.667%	12	251	-95.074%
2026-04-07	17.5100	17.9300	17.5100	17.9300	+9.063%	101	257	-96.486%
2026-04-06	16.4500	16.4500	16.4400	16.4400	+4.381%	2	157	-96.168%
2026-04-01	15.2200	15.7500	15.2200	15.7500	-33.460%	21	155	-96.000%
2026-03-30	23.8100	23.9000	23.6700	23.6700	-8.681%	17	155	-97.338%
2026-03-27	23.4500	25.9200	23.4500	25.9200	+18.356%	15	141	-97.569%
2026-03-26	19.1700	23.1000	19.1700	21.9000	+58.123%	17	151	-97.123%
2026-03-23	13.3500	13.9500	13.3500	13.8500	-8.581%	22	150	-95.451%
2026-03-20	15.1500	15.1500	15.1500	15.1500	+4.483%	1	128	-95.842%
2026-03-13	14.1500	14.5000	14.1500	14.5000	+9.105%	22	127	-95.655%
2026-03-09	13.2400	13.2900	13.2400	13.2900	+13.106%	5	126	-95.260%
2026-03-06	11.7500	11.7500	11.7500	11.7500	+2.980%	5	127	-94.638%
2026-02-24	11.4100	11.4100	11.4100	11.4100	+5.648%	5	126	-94.479%
2026-02-23	10.8000	10.8000	10.8000	10.8000	+3.547%	1	126	-94.167%
2026-02-12	10.4300	10.4300	10.4300	10.4300	+68.498%	2	125	-93.960%
2026-01-30	5.9900	6.1900	5.9900	6.1900	-24.049%	69	125	-89.822%
2026-01-28	8.6000	8.6000	8.1500	8.1500	-6.857%	2	69	-92.270%
2026-01-27	9.1000	9.1000	8.7500	8.7500	-9.887%	2	69	-92.800%
2026-01-23	9.8000	9.8000	9.7000	9.7100	-9.674%	35	69	-93.512%
2026-01-22	11.0600	11.1100	10.7500	10.7500	-16.537%	37	49	-94.140%
2026-01-21	12.8800	12.8800	12.8800	12.8800	+12.982%	9	18	-95.109%
2026-01-15	11.4000	11.4000	11.4000	11.4000	-8.800%	10	10	-94.474%
2026-01-14	12.5000	12.5000	12.5000	12.5000	+10.619%	9	10	-94.960%
2026-01-13	11.3000	11.3000	11.3000	11.3000	0.000%	1	1	-94.425%