Dark

META20261120P445
META Nov 20 2026 445.00 Put (META261120P00445000)
option OPRA

EOD

Sep 17, 2026

0.9900-6.604%(-0.0700)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0400	1.0500	0.9700	0.9900	-6.604%	17	368	0.000%
2026-09-16	1.1000	1.1000	1.0600	1.0600	-13.821%	3	367	-6.604%
2026-09-15	1.2300	1.2300	1.2300	1.2300	-10.870%	6	368	-19.512%
2026-09-14	1.3800	1.3800	1.3800	1.3800	-15.337%	1	373	-28.261%
2026-09-11	1.6300	1.6300	1.6300	1.6300	-9.945%	3	374	-39.264%
2026-09-10	1.7400	1.8100	1.7400	1.8100	+11.043%	4	375	-45.304%
2026-09-09	1.6300	1.6300	1.6300	1.6300	-35.317%	9	375	-39.264%
2026-09-03	2.8400	2.8400	2.5100	2.5200	-27.378%	30	384	-60.714%
2026-09-02	3.7000	3.7000	3.3800	3.4700	-21.136%	37	391	-71.470%
2026-08-31	4.6000	4.7000	4.4000	4.4000	-3.297%	14	388	-77.500%
2026-08-28	4.3500	4.8000	4.3500	4.5500	-13.333%	9	381	-78.242%
2026-08-27	4.5500	5.3000	4.5500	5.2500	+2.539%	7	380	-81.143%
2026-08-26	4.9500	5.1300	4.9000	5.1200	-16.748%	15	376	-80.664%
2026-08-25	6.3000	6.3000	6.1500	6.1500	-15.753%	3	370	-83.902%
2026-08-24	7.9900	7.9900	7.3000	7.3000	-9.317%	5	368	-86.438%
2026-08-21	8.1000	8.1000	8.0000	8.0500	-14.088%	13	366	-87.702%
2026-08-20	8.9000	9.7500	8.9000	9.3700	+12.216%	12	355	-89.434%
2026-08-19	7.7500	8.3500	7.7500	8.3500	-7.222%	6	350	-88.144%
2026-08-18	7.6900	9.0500	7.6900	9.0000	+48.760%	125	344	-89.000%
2026-08-17	4.7700	6.1600	4.7700	6.0500	+42.353%	44	306	-83.636%
2026-08-14	4.2500	4.2500	4.2500	4.2500	-8.602%	7	302	-76.706%
2026-08-13	4.9000	4.9000	4.6500	4.6500	-16.367%	5	307	-78.710%
2026-08-12	5.2600	5.5600	5.2600	5.5600	+9.665%	47	304	-82.194%
2026-08-10	5.0700	5.0700	5.0700	5.0700	-17.561%	1	300	-80.473%
2026-08-06	6.1500	6.1500	6.1000	6.1500	-8.209%	4	301	-83.902%
2026-08-05	5.9500	6.8500	5.9500	6.7000	+1.208%	19	301	-85.224%
2026-08-03	7.8900	7.8900	6.2100	6.6200	-40.998%	37	311	-85.045%
2026-07-31	10.6300	11.2200	10.6300	11.2200	-13.023%	30	303	-91.176%
2026-07-30	13.7000	13.8500	12.7000	12.9000	+58.672%	69	329	-92.326%
2026-07-29	8.1300	8.1300	8.1300	8.1300	+4.768%	1	283	-87.823%
2026-07-28	8.0500	8.0500	7.7200	7.7600	-1.146%	88	283	-87.242%
2026-07-27	7.3300	7.8500	7.3100	7.8500	-3.086%	30	263	-87.389%
2026-07-24	8.1000	8.1000	7.5500	8.1000	-6.897%	29	269	-87.778%
2026-07-23	8.7500	8.7500	8.7000	8.7000	+25.180%	18	276	-88.621%
2026-07-22	6.9500	6.9500	6.9500	6.9500	-7.333%	2	276	-85.755%
2026-07-17	7.5500	8.5500	7.4200	7.5000	+23.558%	45	274	-86.800%
2026-07-14	6.0700	6.0700	6.0700	6.0700	-5.745%	1	272	-83.690%
2026-07-13	6.4400	6.4400	6.4400	6.4400	0.000%	1	273	-84.627%
2026-07-10	6.4300	6.4400	6.4300	6.4400	-20.396%	5	274	-84.627%
2026-07-07	8.0800	8.1500	7.7500	8.0900	-4.824%	81	278	-87.763%
2026-07-06	8.5000	8.5000	8.5000	8.5000	+9.677%	1	279	-88.353%
2026-07-01	7.7500	7.7500	7.7500	7.7500	-42.164%	2	280	-87.226%
2026-06-30	13.5200	13.5200	13.4000	13.4000	-0.888%	4	280	-92.612%
2026-06-24	12.9000	13.5200	12.9000	13.5200	+10.098%	3	280	-92.678%
2026-06-23	12.2900	12.3200	12.2800	12.2800	+3.629%	3	281	-91.938%
2026-06-18	11.7500	11.8500	11.7300	11.8500	-5.952%	3	272	-91.646%
2026-06-17	10.3000	12.6000	10.3000	12.6000	-7.692%	4	272	-92.143%
2026-06-12	13.6500	13.6500	13.6500	13.6500	+2.632%	1	272	-92.747%
2026-06-10	13.3000	13.3000	13.3000	13.3000	+13.191%	1	271	-92.556%
2026-06-09	12.0000	12.0000	11.7500	11.7500	+3.524%	34	270	-91.574%
2026-06-08	11.0000	11.3500	10.9500	11.3500	+10.516%	9	277	-91.278%
2026-06-05	10.2700	10.2700	10.2700	10.2700	+42.047%	1	277	-90.360%
2026-06-04	6.7500	7.2300	6.7500	7.2300	-12.364%	2	277	-86.307%
2026-06-03	8.2500	8.2500	8.2500	8.2500	-10.811%	2	277	-88.000%
2026-06-02	9.2500	9.2500	9.2500	9.2500	+4.520%	1	277	-89.297%
2026-06-01	8.8500	8.8500	8.8500	8.8500	+17.219%	1	277	-88.814%
2026-05-29	7.5500	7.5500	7.5500	7.5500	-0.396%	1	276	-86.887%
2026-05-28	7.5800	7.5800	7.5800	7.5800	-3.439%	1	276	-86.939%
2026-05-27	7.8500	7.8500	7.8500	7.8500	-12.291%	2	275	-87.389%
2026-05-22	8.9500	8.9500	8.8500	8.9500	-13.107%	39	273	-88.939%
2026-05-21	10.3000	10.3000	10.3000	10.3000	+5.102%	1	236	-90.388%
2026-05-20	10.2300	10.3800	9.8000	9.8000	-4.854%	21	236	-89.898%
2026-05-19	10.0200	10.3000	10.0200	10.3000	+10.160%	31	205	-90.388%
2026-05-18	10.3600	10.3700	9.3500	9.3500	-6.500%	54	205	-89.412%
2026-05-15	10.0000	10.0000	10.0000	10.0000	+4.712%	2	205	-90.100%
2026-05-14	9.6000	9.7500	9.5500	9.5500	-4.500%	37	195	-89.634%
2026-05-13	10.9000	10.9000	9.8800	10.0000	-8.676%	27	193	-90.100%
2026-05-12	11.0500	11.1500	10.7500	10.9500	-0.182%	66	193	-90.959%
2026-05-11	10.7700	10.9800	10.7700	10.9700	+7.549%	3	193	-90.975%
2026-05-08	10.2000	10.5700	10.1500	10.2000	+2.513%	41	248	-90.294%
2026-05-07	10.1000	10.1500	9.9500	9.9500	-3.398%	111	239	-90.050%
2026-05-06	10.3000	10.3000	10.3000	10.3000	-6.364%	1	186	-90.388%
2026-05-04	11.1000	11.3500	10.5000	11.0000	-1.345%	14	185	-91.000%
2026-05-01	10.7500	11.1500	10.7500	11.1500	+35.152%	2	183	-91.121%
2026-04-27	8.4500	8.4500	8.2000	8.2500	-17.500%	38	183	-88.000%
2026-04-23	10.0000	10.0000	10.0000	10.0000	+8.696%	1	196	-90.100%
2026-04-21	9.1000	9.2000	9.1000	9.2000	0.000%	10	197	-89.239%
2026-04-16	9.2000	9.2500	9.1000	9.2000	-4.564%	15	197	-89.239%
2026-04-15	9.6500	9.6500	9.5800	9.6400	-33.287%	3	208	-89.730%
2026-04-13	14.4500	14.4500	14.4500	14.4500	-32.697%	11	208	-93.149%
2026-04-01	21.4700	21.4700	21.4700	21.4700	-28.194%	11	219	-95.389%
2026-03-30	30.6500	30.7000	29.8500	29.9000	-9.119%	12	219	-96.689%
2026-03-27	31.4000	32.9000	31.4000	32.9000	+28.516%	41	218	-96.991%
2026-03-26	21.7500	25.6000	21.7500	25.6000	+40.659%	30	246	-96.133%
2026-03-13	18.2000	18.2000	18.2000	18.2000	+37.358%	5	221	-94.560%
2026-03-05	11.9000	13.2500	11.9000	13.2500	+3.516%	24	221	-92.528%
2026-03-02	12.8000	12.8000	12.7500	12.8000	-6.909%	12	198	-92.266%
2026-02-27	13.7500	13.7500	13.7500	13.7500	+8.524%	4	192	-92.800%
2026-02-06	12.6700	12.6700	12.6700	12.6700	+15.708%	1	188	-92.186%
2026-02-04	10.9500	10.9500	10.9500	10.9500	+36.875%	41	187	-90.959%
2026-02-02	8.2500	8.2500	8.0000	8.0000	+4.575%	20	146	-87.625%
2026-01-30	7.6500	7.6500	7.6500	7.6500	-29.752%	1	126	-87.059%
2026-01-28	10.8400	10.9000	10.8400	10.8900	-10.518%	17	125	-90.909%
2026-01-27	12.1000	12.1700	12.1000	12.1700	+0.996%	21	108	-91.865%
2026-01-26	12.5000	12.5000	11.9900	12.0500	-8.712%	73	87	-91.784%
2026-01-23	13.2000	13.2000	13.2000	13.2000	-13.158%	41	41	-92.500%
2026-01-13	15.2000	15.2000	15.2000	15.2000	0.000%	1	1	-93.487%