Dark

META20261120P450
META Nov 20 2026 450.00 Put (META261120P00450000)
option OPRA

EOD

Sep 17, 2026

1.06-16.535%(-0.21)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1500	1.1500	1.0500	1.0600	-16.535%	4	1,733	0.000%
2026-09-16	1.1900	1.3200	1.1800	1.2700	-1.550%	20	1,734	-16.535%
2026-09-15	1.3500	1.4800	1.2900	1.2900	-13.423%	34	1,740	-17.829%
2026-09-14	1.6500	1.6600	1.4500	1.4900	-12.865%	47	1,769	-28.859%
2026-09-11	1.9900	1.9900	1.6200	1.7100	-18.182%	44	1,801	-38.012%
2026-09-10	2.0000	2.0900	1.9600	2.0900	+16.111%	29	1,830	-49.282%
2026-09-09	2.2300	2.2300	1.8000	1.8000	-33.086%	107	1,804	-41.111%
2026-09-08	2.6700	2.8600	2.6700	2.6900	-1.103%	52	1,825	-60.595%
2026-09-04	2.7300	2.8500	2.5900	2.7200	-3.203%	52	1,828	-61.029%
2026-09-03	3.1700	3.1700	2.7400	2.8100	-29.219%	42	1,828	-62.278%
2026-09-02	4.3100	4.3100	3.7500	3.9700	-18.144%	26	1,848	-73.300%
2026-09-01	6.5000	6.5900	4.4500	4.8500	-4.715%	86	1,865	-78.144%
2026-08-31	5.2500	5.2500	5.0500	5.0900	-1.165%	30	1,854	-79.175%
2026-08-28	4.9000	5.3500	4.5500	5.1500	-12.712%	19	1,833	-79.417%
2026-08-27	4.8800	5.9000	4.8000	5.9000	+4.425%	324	1,835	-82.034%
2026-08-26	6.8000	6.8000	5.3500	5.6500	-16.296%	46	1,569	-81.239%
2026-08-25	7.0700	7.0700	6.6500	6.7500	-10.596%	157	1,546	-84.296%
2026-08-24	8.6200	8.6200	7.5000	7.5500	-15.169%	136	1,479	-85.960%
2026-08-21	8.9500	9.0000	8.5000	8.9000	-16.275%	37	1,547	-88.090%
2026-08-20	9.6500	10.7400	9.6500	10.6300	+12.845%	43	1,539	-90.028%
2026-08-19	10.4100	11.0000	8.6300	9.4200	-7.918%	216	1,522	-88.747%
2026-08-18	7.7300	10.2500	7.7300	10.2300	+53.835%	183	1,536	-89.638%
2026-08-17	5.0000	6.8000	5.0000	6.6500	+38.542%	126	1,532	-84.060%
2026-08-14	4.8000	4.8000	4.6500	4.8000	-4.000%	18	1,531	-77.917%
2026-08-13	5.4000	5.5400	5.0000	5.0000	-18.301%	16	1,530	-78.800%
2026-08-12	5.0300	6.2200	5.0300	6.1200	+26.971%	32	1,535	-82.680%
2026-08-11	5.1800	5.1800	4.5900	4.8200	-11.560%	114	1,532	-78.008%
2026-08-10	5.4300	6.0500	4.9300	5.4500	-7.627%	34	1,530	-80.550%
2026-08-07	6.5100	6.6000	5.8000	5.9000	-12.593%	90	1,528	-82.034%
2026-08-06	6.6300	6.9000	6.6300	6.7500	-6.120%	20	1,479	-84.296%
2026-08-05	6.6100	7.5000	6.5000	7.1900	-2.442%	92	1,463	-85.257%
2026-08-04	7.6000	7.9500	7.3700	7.3700	+5.286%	27	1,479	-85.617%
2026-08-03	9.0000	9.0000	6.7600	7.0000	-31.707%	63	1,458	-84.857%
2026-07-31	10.0000	12.8000	10.0000	10.2500	-25.725%	113	1,454	-89.659%
2026-07-30	15.7500	15.9500	13.7800	13.8000	+38.000%	996	1,435	-92.319%
2026-07-29	8.9700	10.1000	8.4000	10.0000	+16.279%	17	1,015	-89.400%
2026-07-28	8.7500	8.8100	8.3500	8.6000	+1.775%	123	1,006	-87.674%
2026-07-27	7.9400	8.8600	7.9200	8.4500	-3.429%	14	999	-87.456%
2026-07-24	8.7500	8.8800	8.2500	8.7500	-8.568%	22	996	-87.886%
2026-07-23	9.4700	10.2500	9.4700	9.5700	+30.204%	14	984	-88.924%
2026-07-22	7.6500	7.6500	7.3500	7.3500	+7.143%	4	981	-85.578%
2026-07-20	7.8300	7.8300	6.8600	6.8600	-15.309%	2	980	-84.548%
2026-07-17	7.9500	8.6000	7.9500	8.1000	+17.904%	8	980	-86.914%
2026-07-16	5.9700	6.8700	5.9700	6.8700	+2.080%	12	979	-84.571%
2026-07-15	6.3500	6.7300	6.1500	6.7300	-3.165%	115	967	-84.250%
2026-07-14	6.7800	6.9500	6.7800	6.9500	+2.206%	21	906	-84.748%
2026-07-13	6.8000	6.8000	6.8000	6.8000	-3.955%	3	902	-84.412%
2026-07-10	6.9500	7.0800	6.8300	7.0800	-21.940%	11	905	-85.028%
2026-07-09	11.3400	11.3400	9.0700	9.0700	-4.827%	11	914	-88.313%
2026-07-08	9.5300	9.5300	9.5300	9.5300	+8.914%	2	904	-88.877%
2026-07-07	8.2300	8.7500	8.2300	8.7500	-4.891%	46	902	-87.886%
2026-07-06	10.7500	10.7500	9.2000	9.2000	-13.208%	2	887	-88.478%
2026-07-02	10.6000	10.6000	10.6000	10.6000	+28.954%	1	886	-90.000%
2026-07-01	10.0500	10.0500	7.9200	8.2200	-42.718%	12	886	-87.105%
2026-06-30	15.1000	15.1000	14.3500	14.3500	-2.381%	152	890	-92.613%
2026-06-26	15.3000	15.3000	14.7000	14.7000	-11.178%	2	780	-92.789%
2026-06-25	15.2500	16.5500	15.0500	16.5500	+14.217%	16	779	-93.595%
2026-06-24	14.4500	14.4900	14.4500	14.4900	+7.413%	2	786	-92.685%
2026-06-23	13.2000	13.4900	13.1700	13.4900	+1.505%	4	785	-92.142%
2026-06-22	13.5500	13.5500	13.2900	13.2900	+10.017%	11	782	-92.024%
2026-06-18	13.0000	13.0000	12.0800	12.0800	+0.249%	3	785	-91.225%
2026-06-17	11.2500	12.0500	11.2500	12.0500	+16.990%	2	785	-91.203%
2026-06-16	10.3000	10.3000	10.3000	10.3000	0.000%	1	785	-89.709%
2026-06-15	11.6000	11.6000	10.3000	10.3000	-29.693%	7	785	-89.709%
2026-06-12	13.5000	14.6500	13.5000	14.6500	+2.376%	4	791	-92.765%
2026-06-11	14.8000	15.4800	14.3100	14.3100	+3.321%	6	790	-92.593%
2026-06-10	13.4100	13.8500	13.4100	13.8500	+9.921%	3	784	-92.347%
2026-06-09	12.8500	12.8700	12.6000	12.6000	+4.564%	13	784	-91.587%
2026-06-08	12.0500	12.3000	11.5000	12.0500	-0.413%	31	779	-91.203%
2026-06-05	10.8400	12.5000	10.8400	12.1000	+61.333%	8	759	-91.240%
2026-06-04	7.9400	7.9400	7.4500	7.5000	-13.793%	65	758	-85.867%
2026-06-03	9.1000	9.1500	8.7000	8.7000	-14.201%	22	714	-87.816%
2026-06-02	10.9300	11.0500	9.7200	10.1400	-7.818%	32	704	-89.546%
2026-06-01	8.3000	11.0000	8.3000	11.0000	+37.500%	74	695	-90.364%
2026-05-29	8.0000	8.0000	8.0000	8.0000	-0.125%	2	685	-86.750%
2026-05-28	8.0100	8.0100	8.0100	8.0100	-5.765%	1	683	-86.767%
2026-05-27	9.0500	9.0500	8.5000	8.5000	-10.526%	23	684	-87.529%
2026-05-26	9.4500	9.5000	9.3000	9.5000	+0.529%	46	705	-88.842%
2026-05-22	9.5900	9.5900	9.4500	9.4500	-5.500%	4	729	-88.783%
2026-05-21	10.2800	10.2800	10.0000	10.0000	-4.762%	2	729	-89.400%
2026-05-20	10.3000	10.5000	10.3000	10.5000	+3.346%	4	729	-89.905%
2026-05-19	10.1600	10.1600	10.1600	10.1600	-3.970%	1	729	-89.567%
2026-05-15	10.1000	10.6000	10.0500	10.5800	+3.220%	37	729	-89.981%
2026-05-14	10.2500	10.2500	10.2500	10.2500	-3.302%	1	747	-89.659%
2026-05-13	10.6000	10.6000	10.6000	10.6000	-7.018%	1	746	-90.000%
2026-05-11	11.5000	11.5000	11.4000	11.4000	+2.703%	3	746	-90.702%
2026-05-08	10.9600	11.1000	10.9600	11.1000	+9.792%	10	743	-90.450%
2026-05-07	10.1100	10.1100	10.1100	10.1100	-8.091%	2	737	-89.515%
2026-05-06	11.0900	11.1300	11.0000	11.0000	-3.930%	3	737	-90.364%
2026-05-05	11.1000	11.4500	11.1000	11.4500	-2.137%	3	735	-90.742%
2026-05-04	11.2500	11.7500	11.2500	11.7000	-0.847%	4	733	-90.940%
2026-05-01	11.2000	11.8000	11.2000	11.8000	+4.889%	4	732	-91.017%
2026-04-30	11.8000	11.8000	11.1500	11.2500	+38.037%	12	732	-90.578%
2026-04-29	8.1500	8.1500	8.1500	8.1500	-19.307%	1	721	-86.994%
2026-04-24	10.1000	10.1000	10.1000	10.1000	+9.189%	10	721	-89.505%
2026-04-22	9.2500	9.2500	9.2500	9.2500	+3.352%	1	711	-88.541%
2026-04-17	8.7000	9.0100	8.7000	8.9500	-6.771%	4	710	-88.156%
2026-04-16	9.8500	9.8500	9.5500	9.6000	-4.478%	11	712	-88.958%
2026-04-15	10.7500	10.7500	10.0500	10.0500	-12.227%	14	713	-89.453%
2026-04-14	11.4500	11.4500	11.4500	11.4500	-18.331%	1	727	-90.742%
2026-04-13	14.7500	14.7500	14.0100	14.0200	-5.334%	12	724	-92.439%
2026-04-10	14.8100	14.8100	14.8100	14.8100	-6.266%	1	724	-92.843%
2026-04-09	15.8000	15.8000	15.8000	15.8000	-9.091%	1	724	-93.291%
2026-04-08	17.7500	18.3500	17.3800	17.3800	-26.975%	3	724	-93.901%
2026-04-07	23.8000	23.8000	23.8000	23.8000	+6.013%	1	722	-95.546%
2026-04-06	22.4500	22.4500	22.4500	22.4500	+6.905%	2	722	-95.278%
2026-04-01	21.2000	21.2000	21.0000	21.0000	-32.907%	20	720	-94.952%
2026-03-30	32.1000	32.1000	31.0200	31.3000	-8.426%	8	704	-96.613%
2026-03-27	32.5100	34.9600	32.5100	34.1800	+21.378%	78	702	-96.899%
2026-03-26	23.6000	28.3500	23.6000	28.1600	+46.667%	623	645	-96.236%
2026-03-25	19.2000	19.2000	19.2000	19.2000	-5.651%	8	106	-94.479%
2026-03-24	20.2000	20.3500	20.2000	20.3500	-4.684%	6	106	-94.791%
2026-03-20	20.6800	21.3500	20.1800	21.3500	+11.372%	8	106	-95.035%
2026-03-13	18.5000	19.6200	18.5000	19.1700	+34.056%	17	101	-94.471%
2026-03-10	14.3000	14.3000	14.3000	14.3000	-4.667%	1	96	-92.587%
2026-03-09	17.6500	17.6700	15.0000	15.0000	-1.639%	3	96	-92.933%
2026-02-27	14.3800	15.2500	14.3800	15.2500	+1.464%	6	101	-93.049%
2026-02-24	15.0300	15.0300	15.0300	15.0300	-4.571%	1	99	-92.947%
2026-02-13	15.5500	15.7500	15.5500	15.7500	+27.841%	2	98	-93.270%
2026-02-11	12.3200	12.3200	12.3200	12.3200	+5.299%	7	98	-91.396%
2026-02-09	11.7000	11.7000	11.7000	11.7000	-14.286%	32	98	-90.940%
2026-02-06	13.4500	13.6500	13.4400	13.6500	+16.667%	23	66	-92.234%
2026-02-04	9.7000	11.7000	9.7000	11.7000	+17.588%	27	63	-90.940%
2026-02-03	9.9500	9.9500	9.9500	9.9500	+12.429%	1	56	-89.347%
2026-02-02	8.5100	8.8500	8.5100	8.8500	+2.312%	20	55	-88.023%
2026-01-30	8.0600	8.6500	8.0600	8.6500	-1.705%	10	51	-87.746%
2026-01-29	7.7000	8.8200	7.7000	8.8000	-26.050%	5	56	-87.955%
2026-01-28	11.6000	11.9000	11.6000	11.9000	+0.677%	38	56	-91.092%
2026-01-27	11.8000	11.8800	11.8000	11.8200	-6.782%	8	32	-91.032%
2026-01-26	12.8000	12.8000	12.6800	12.6800	-27.501%	17	24	-91.640%
2026-01-21	17.4900	17.4900	17.4900	17.4900	+8.499%	1	15	-93.939%
2026-01-13	14.9500	16.1200	14.9500	16.1200	0.000%	14	14	-93.424%