Dark

META20261120P440
META Nov 20 2026 440.00 Put (META261120P00440000)
option OPRA

EOD

Sep 17, 2026

0.8600-12.245%(-0.1200)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9900	0.9900	0.8400	0.8600	-12.245%	98	697	0.000%
2026-09-16	1.0000	1.0800	0.9800	0.9800	-19.672%	11	710	-12.245%
2026-09-15	1.2200	1.2200	1.2200	1.2200	-1.613%	1	711	-29.508%
2026-09-14	1.4100	1.4100	1.2400	1.2400	-16.779%	32	712	-30.645%
2026-09-11	1.4200	1.5100	1.4200	1.4900	-10.241%	28	717	-42.282%
2026-09-10	1.5900	1.6600	1.5900	1.6600	+11.409%	6	720	-48.193%
2026-09-09	1.6800	1.7100	1.4900	1.4900	-33.184%	16	719	-42.282%
2026-09-08	2.1700	2.2600	2.1700	2.2300	-1.327%	5	725	-61.435%
2026-09-04	2.1300	2.2600	2.1300	2.2600	-1.310%	16	718	-61.947%
2026-09-03	2.3400	2.4800	2.2900	2.2900	-23.667%	3	718	-62.445%
2026-09-02	3.0700	3.1500	3.0000	3.0000	-16.435%	20	718	-71.333%
2026-09-01	3.5900	3.5900	3.5900	3.5900	-12.864%	1	720	-76.045%
2026-08-31	4.1200	4.1200	4.1200	4.1200	-5.287%	1	721	-79.126%
2026-08-28	3.7000	4.3500	3.7000	4.3500	-8.421%	3	721	-80.230%
2026-08-27	4.5800	4.7700	4.5800	4.7500	+3.261%	302	719	-81.895%
2026-08-26	4.4400	4.6700	4.2300	4.6000	-13.208%	11	447	-81.304%
2026-08-25	5.5300	5.7500	5.3000	5.3000	-13.821%	150	446	-83.774%
2026-08-24	6.6200	6.6200	6.1000	6.1500	-15.172%	16	381	-86.016%
2026-08-21	7.3900	7.3900	6.8500	7.2500	-18.539%	38	381	-88.138%
2026-08-20	8.1500	8.9000	7.8000	8.9000	+20.760%	10	381	-90.337%
2026-08-19	7.0500	7.5000	7.0500	7.3700	-9.236%	16	373	-88.331%
2026-08-18	6.9700	8.1200	6.9700	8.1200	+47.101%	81	367	-89.409%
2026-08-17	4.5500	5.5900	4.5500	5.5200	+41.538%	46	374	-84.420%
2026-08-14	3.9000	3.9000	3.9000	3.9000	-8.235%	10	369	-77.949%
2026-08-13	4.4800	4.4800	4.2500	4.2500	-17.795%	22	359	-79.765%
2026-08-12	4.7500	5.2000	4.7500	5.1700	+12.391%	34	338	-83.366%
2026-08-10	4.6000	4.6000	4.6000	4.6000	-7.071%	1	366	-81.304%
2026-08-07	4.8500	4.9500	4.8500	4.9500	-13.913%	7	366	-82.626%
2026-08-06	5.8500	5.8500	5.6500	5.7500	-4.959%	13	364	-85.043%
2026-08-05	5.5200	6.2500	5.5200	6.0500	+1.852%	70	375	-85.785%
2026-08-04	6.4000	6.5200	5.9400	5.9400	-1.000%	5	415	-85.522%
2026-08-03	7.2100	7.2100	5.7000	6.0000	-37.824%	7	412	-85.667%
2026-07-31	10.0400	10.1000	9.6400	9.6500	-17.167%	32	416	-91.088%
2026-07-30	12.5500	12.6000	11.3500	11.6500	+56.376%	145	422	-92.618%
2026-07-29	7.4000	7.4500	7.4000	7.4500	+2.055%	17	382	-88.456%
2026-07-28	7.1000	7.3000	7.1000	7.3000	-1.218%	88	371	-88.219%
2026-07-27	6.6600	7.5000	6.6600	7.3900	+1.233%	8	283	-88.363%
2026-07-24	7.9000	7.9000	6.9500	7.3000	-7.595%	74	288	-88.219%
2026-07-23	8.1500	8.1500	7.6500	7.9000	+17.735%	29	331	-89.114%
2026-07-22	6.4500	6.7100	6.4500	6.7100	+12.773%	19	345	-87.183%
2026-07-21	5.9500	5.9500	5.9500	5.9500	0.000%	5	340	-85.546%
2026-07-20	6.7000	6.7000	5.9500	5.9500	-14.388%	10	338	-85.546%
2026-07-17	6.8000	7.3100	6.8000	6.9500	+27.757%	16	328	-87.626%
2026-07-16	5.6000	5.6000	5.4400	5.4400	-3.717%	2	337	-84.191%
2026-07-15	5.5000	5.8000	5.5000	5.6500	-10.317%	68	336	-84.779%
2026-07-14	6.3000	6.3000	6.3000	6.3000	+2.439%	1	281	-86.349%
2026-07-13	6.0500	6.1500	5.9500	6.1500	-1.125%	80	282	-86.016%
2026-07-10	6.2300	6.2300	5.9500	6.2200	-20.966%	58	292	-86.174%
2026-07-09	10.8500	10.8500	7.8700	7.8700	-6.864%	81	307	-89.072%
2026-07-08	8.4500	8.4500	8.4500	8.4500	+13.881%	10	312	-89.822%
2026-07-07	7.5500	7.5700	6.9500	7.4200	+2.345%	190	322	-88.410%
2026-07-01	7.2500	7.2500	7.2500	7.2500	-42.231%	1	262	-88.138%
2026-06-30	12.5700	12.5700	12.4900	12.5500	+14.927%	10	261	-93.147%
2026-06-23	10.9200	10.9200	10.9200	10.9200	+0.924%	1	258	-92.125%
2026-06-22	10.8000	10.8200	10.7900	10.8200	-6.320%	4	258	-92.052%
2026-06-17	11.0500	11.5500	11.0500	11.5500	+33.526%	2	257	-92.554%
2026-06-15	8.8000	8.8000	8.6500	8.6500	-31.890%	2	257	-90.058%
2026-06-12	12.7000	12.7000	12.7000	12.7000	+1.844%	1	258	-93.228%
2026-06-11	12.4700	12.4700	12.4700	12.4700	+1.796%	2	258	-93.103%
2026-06-10	12.2500	12.2500	12.2500	12.2500	+11.872%	1	256	-92.980%
2026-06-09	10.2500	10.9500	10.2500	10.9500	+3.302%	5	256	-92.146%
2026-06-08	10.2800	10.6000	10.2200	10.6000	+5.473%	9	256	-91.887%
2026-06-05	10.0500	10.0500	10.0500	10.0500	+28.846%	1	253	-91.443%
2026-06-03	8.0000	8.0000	7.6000	7.8000	-11.864%	18	252	-88.974%
2026-06-02	8.4000	8.8500	8.4000	8.8500	+27.338%	17	245	-90.282%
2026-05-29	6.9500	6.9500	6.9500	6.9500	-4.795%	2	238	-87.626%
2026-05-27	7.3000	7.3000	7.3000	7.3000	-11.515%	2	238	-88.219%
2026-05-22	8.3700	8.3700	8.2500	8.2500	-4.624%	10	238	-89.576%
2026-05-21	9.3100	9.3100	8.6500	8.6500	-5.464%	29	239	-90.058%
2026-05-20	9.5800	9.7200	8.9500	9.1500	-5.961%	49	239	-90.601%
2026-05-18	9.7300	9.7300	9.7300	9.7300	+4.511%	10	170	-91.161%
2026-05-15	9.6500	9.6500	9.3100	9.3100	-0.428%	4	170	-90.763%
2026-05-13	9.3500	9.3500	9.3500	9.3500	-9.223%	2	173	-90.802%
2026-05-12	10.3700	10.3700	10.1000	10.3000	+0.097%	10	173	-91.650%
2026-05-11	10.2500	10.3000	9.9000	10.2900	+6.082%	36	173	-91.642%
2026-05-08	9.6500	9.9100	9.6100	9.7000	+1.784%	23	157	-91.134%
2026-05-06	9.5300	9.5300	9.5300	9.5300	-0.209%	3	140	-90.976%
2026-05-04	9.5500	9.5500	9.5500	9.5500	-8.612%	20	139	-90.995%
2026-05-01	10.4500	10.4500	10.4500	10.4500	+3.159%	1	138	-91.770%
2026-04-30	9.1000	10.6100	9.1000	10.1300	+28.228%	8	138	-91.510%
2026-04-27	7.9000	7.9000	7.9000	7.9000	+1.935%	15	131	-89.114%
2026-04-17	7.7500	7.7500	7.7500	7.7500	-23.645%	1	132	-88.903%
2026-04-14	10.1500	10.1500	10.1500	10.1500	-15.205%	18	133	-91.527%
2026-04-13	11.9700	11.9700	11.9700	11.9700	-12.945%	5	132	-92.815%
2026-04-10	12.9500	13.7500	12.9500	13.7500	-8.027%	5	132	-93.745%
2026-04-08	16.7100	16.7100	14.9500	14.9500	-19.145%	2	132	-94.247%
2026-04-01	18.4900	18.4900	18.4900	18.4900	-24.623%	1	133	-95.349%
2026-03-31	24.7600	24.7600	24.5000	24.5300	-23.439%	4	133	-96.494%
2026-03-27	32.0400	32.0400	32.0400	32.0400	+19.731%	1	131	-97.316%
2026-03-26	20.6700	26.8300	20.6700	26.7600	+65.697%	9	130	-96.786%
2026-03-23	16.7000	16.7000	16.1500	16.1500	+1.893%	27	130	-94.675%
2026-03-18	15.0400	15.8500	15.0400	15.8500	+7.970%	2	103	-94.574%
2026-03-16	14.6800	14.6800	14.6800	14.6800	-9.215%	1	104	-94.142%
2026-03-09	16.1500	16.1700	16.1500	16.1700	+33.086%	2	103	-94.682%
2026-03-02	12.1500	12.1500	12.1000	12.1500	-15.154%	12	103	-92.922%
2026-02-24	14.3200	14.3200	14.3200	14.3200	+9.985%	2	97	-93.994%
2026-02-12	13.0000	13.0400	12.9600	13.0200	+69.531%	14	96	-93.395%
2026-01-30	7.6800	7.6800	7.6800	7.6800	+3.087%	1	90	-88.802%
2026-01-29	7.4500	7.4500	7.4500	7.4500	-39.431%	1	90	-88.456%
2026-01-26	12.3000	12.3000	12.3000	12.3000	+0.490%	5	90	-93.008%
2026-01-23	12.1500	12.2400	12.1000	12.2400	-6.920%	40	90	-92.974%
2026-01-22	13.2100	13.2600	13.1500	13.1500	-15.434%	18	76	-93.460%
2026-01-20	15.6500	15.7000	15.3000	15.5500	+2.640%	81	69	-94.469%
2026-01-15	15.3500	15.3500	15.1500	15.1500	0.000%	7	20	-94.323%
2026-01-14	15.1000	15.1500	15.1000	15.1500	+20.525%	14	15	-94.323%
2026-01-12	12.5700	12.5700	12.5700	12.5700	0.000%	1	1	-93.158%