Dark

META20261120P470
META Nov 20 2026 470.00 Put (META261120P00470000)
option OPRA

EOD

Sep 17, 2026

1.59-8.092%(-0.14)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7100	1.7100	1.5900	1.5900	-8.092%	16	1,464	0.000%
2026-09-16	1.7700	1.8100	1.7300	1.7300	-13.065%	11	1,464	-8.092%
2026-09-15	2.0500	2.0500	1.9500	1.9900	-8.716%	3	1,464	-20.101%
2026-09-14	2.6300	2.6300	2.1100	2.1800	-14.844%	30	1,467	-27.064%
2026-09-11	2.5400	2.6300	2.3100	2.5600	-16.066%	23	1,493	-37.891%
2026-09-10	2.7000	3.0500	2.6600	3.0500	+7.018%	33	1,490	-47.869%
2026-09-09	3.3700	3.3700	2.7000	2.8500	-31.159%	67	1,495	-44.211%
2026-09-08	4.2200	4.2200	4.1200	4.1400	-0.241%	9	1,533	-61.594%
2026-09-04	4.4500	4.4500	3.9500	4.1500	-3.488%	28	1,515	-61.687%
2026-09-03	4.6200	4.7000	4.1700	4.3000	-25.217%	40	1,515	-63.023%
2026-09-02	6.7000	6.7000	5.6500	5.7500	-20.799%	28	1,523	-72.348%
2026-09-01	8.9200	8.9200	6.7500	7.2600	-9.814%	68	1,520	-78.099%
2026-08-31	8.1000	8.1000	7.8000	8.0500	+6.906%	7	1,474	-80.248%
2026-08-28	7.2000	8.1000	6.9000	7.5300	-14.915%	151	1,472	-78.884%
2026-08-27	8.9500	8.9500	8.4300	8.8500	+4.610%	9	1,375	-82.034%
2026-08-26	7.3000	10.0500	7.3000	8.4600	-9.808%	20	1,369	-81.206%
2026-08-25	9.8500	10.4100	9.2600	9.3800	-13.945%	225	1,338	-83.049%
2026-08-24	12.7300	12.7300	10.8000	10.9000	-15.504%	20	1,417	-85.413%
2026-08-21	13.0000	13.0000	12.9000	12.9000	-15.686%	4	1,415	-87.674%
2026-08-20	14.5000	15.5000	14.0500	15.3000	+10.072%	163	1,414	-89.608%
2026-08-19	15.0000	15.0000	12.5000	13.9000	-2.182%	26	1,264	-88.561%
2026-08-18	12.9000	14.5000	12.1000	14.2100	+43.535%	93	1,252	-88.811%
2026-08-17	8.0100	10.1000	8.0100	9.9000	+40.426%	51	1,242	-83.939%
2026-08-14	7.0500	7.1400	6.9000	7.0500	-7.237%	19	1,235	-77.447%
2026-08-13	8.1000	8.1000	7.6000	7.6000	-16.115%	143	1,230	-79.079%
2026-08-12	7.4600	9.0600	7.4600	9.0600	+29.429%	170	1,284	-82.450%
2026-08-11	7.4700	7.4700	6.4100	7.0000	-11.392%	9	1,152	-77.286%
2026-08-10	8.5000	8.5000	7.6000	7.9000	-8.033%	6	1,153	-79.873%
2026-08-07	9.3200	9.3200	8.3900	8.5900	-11.443%	8	1,152	-81.490%
2026-08-06	9.6500	9.7000	9.5600	9.7000	-5.366%	6	1,149	-83.608%
2026-08-05	9.7500	10.3300	9.4000	10.2500	-6.393%	14	1,150	-84.488%
2026-08-04	11.0000	11.0000	10.9500	10.9500	+6.829%	3	1,147	-85.479%
2026-08-03	12.5900	12.5900	9.5300	10.2500	-35.616%	46	1,144	-84.488%
2026-07-31	14.6000	16.2500	14.6000	15.9200	-11.359%	5	1,160	-90.013%
2026-07-30	23.3500	23.3500	17.9600	17.9600	+52.851%	576	1,159	-91.147%
2026-07-29	12.2300	12.2300	11.7500	11.7500	-0.592%	7	827	-86.468%
2026-07-28	12.2600	12.2600	11.6500	11.8200	-1.088%	32	826	-86.548%
2026-07-27	11.8000	11.9500	11.8000	11.9500	-2.846%	11	809	-86.695%
2026-07-24	11.9500	12.3000	11.3500	12.3000	+1.235%	45	818	-87.073%
2026-07-23	12.0500	12.1500	12.0500	12.1500	+17.961%	19	805	-86.914%
2026-07-22	10.3000	10.3000	10.3000	10.3000	+17.179%	4	805	-84.563%
2026-07-21	8.7900	8.7900	8.7900	8.7900	-16.682%	5	805	-81.911%
2026-07-17	11.3200	11.3200	10.2500	10.5500	+29.926%	155	800	-84.929%
2026-07-16	8.1200	8.1200	8.1200	8.1200	-5.029%	2	862	-80.419%
2026-07-15	8.5500	8.5500	8.5500	8.5500	-2.841%	2	862	-81.404%
2026-07-14	9.2500	9.2500	8.8000	8.8000	-2.762%	41	860	-81.932%
2026-07-13	8.8500	9.1000	8.8500	9.0500	-3.928%	31	860	-82.431%
2026-07-10	9.1400	9.4200	9.1400	9.4200	-26.977%	5	867	-83.121%
2026-07-09	13.2500	13.2500	12.9000	12.9000	+16.742%	40	867	-87.674%
2026-07-07	11.0500	11.0500	11.0500	11.0500	-18.450%	2	867	-85.611%
2026-07-06	13.6500	13.6500	13.0000	13.5500	-6.745%	9	868	-88.266%
2026-07-02	14.3000	14.5500	14.3000	14.5300	+31.732%	3	873	-89.057%
2026-07-01	12.9000	12.9000	10.4500	11.0300	-46.715%	24	873	-85.585%
2026-06-26	20.4500	20.7000	19.7400	20.7000	-4.608%	7	894	-92.319%
2026-06-25	19.5700	21.8900	19.5700	21.7000	+18.256%	131	888	-92.673%
2026-06-22	18.3500	18.3500	18.3500	18.3500	+9.226%	1	921	-91.335%
2026-06-17	16.8000	16.8000	16.8000	16.8000	-11.346%	1	921	-90.536%
2026-06-12	18.1000	18.9500	18.1000	18.9500	-5.108%	11	921	-91.609%
2026-06-11	20.0800	20.7000	19.5000	19.9700	+9.425%	13	911	-92.038%
2026-06-10	17.4200	18.2500	17.4200	18.2500	+18.123%	601	903	-91.288%
2026-06-09	14.3500	16.3500	14.3500	15.4500	+0.520%	80	363	-89.709%
2026-06-08	17.0800	17.0800	15.2500	15.3700	-2.722%	24	351	-89.655%
2026-06-05	10.0000	15.8000	10.0000	15.8000	+51.196%	23	345	-89.937%
2026-06-04	9.9000	10.4500	9.9000	10.4500	-9.209%	11	331	-84.785%
2026-06-03	11.7000	11.7000	11.5100	11.5100	-12.604%	12	338	-86.186%
2026-06-02	13.1700	13.1700	13.1700	13.1700	-5.929%	4	328	-87.927%
2026-06-01	14.0000	14.0000	14.0000	14.0000	+30.841%	1	328	-88.643%
2026-05-29	10.6000	10.7000	10.6000	10.7000	+5.419%	31	328	-85.140%
2026-05-28	10.6000	10.6000	10.1500	10.1500	-8.145%	17	308	-84.335%
2026-05-27	11.0500	11.0500	11.0500	11.0500	-11.952%	2	310	-85.611%
2026-05-22	12.5500	12.5500	12.5500	12.5500	-3.462%	2	309	-87.331%
2026-05-21	14.2500	14.2500	12.7000	13.0000	-5.109%	23	307	-87.769%
2026-05-20	13.7000	13.7000	13.7000	13.7000	+0.146%	2	307	-88.394%
2026-05-15	13.4000	13.8000	13.3400	13.6800	+4.507%	7	304	-88.377%
2026-05-14	13.0900	13.0900	13.0900	13.0900	-3.395%	1	301	-87.853%
2026-05-13	13.7700	13.7700	13.5500	13.5500	-8.938%	3	299	-88.266%
2026-05-12	14.9000	15.0500	14.8800	14.8800	+2.268%	25	299	-89.315%
2026-05-11	14.6500	14.6500	14.5500	14.5500	+3.559%	9	299	-89.072%
2026-05-08	13.7000	14.0500	13.7000	14.0500	0.000%	3	296	-88.683%
2026-05-06	14.0500	14.0500	14.0500	14.0500	-3.833%	1	294	-88.683%
2026-05-05	14.6100	14.6100	14.6100	14.6100	+0.620%	1	293	-89.117%
2026-05-04	14.4000	14.5200	14.4000	14.5200	-3.200%	2	292	-89.050%
2026-05-01	14.4000	15.0000	14.3500	15.0000	+3.806%	13	289	-89.400%
2026-04-30	13.2400	16.0000	13.2400	14.4500	+34.419%	36	289	-88.997%
2026-04-29	10.7500	10.7500	10.6900	10.7500	-14.683%	5	285	-85.209%
2026-04-23	12.6000	12.6000	12.6000	12.6000	+8.434%	5	286	-87.381%
2026-04-22	11.6200	11.6200	11.6200	11.6200	-3.167%	1	286	-86.317%
2026-04-21	12.0000	12.0000	12.0000	12.0000	+9.790%	1	285	-86.750%
2026-04-17	10.8900	10.9300	10.8900	10.9300	-13.254%	2	285	-85.453%
2026-04-16	12.6000	12.6000	12.6000	12.6000	-0.395%	2	285	-87.381%
2026-04-15	12.7000	12.7000	12.5700	12.6500	-9.964%	3	283	-87.431%
2026-04-14	14.0000	14.1000	14.0000	14.0500	-23.433%	108	282	-88.683%
2026-04-10	18.5500	18.5500	18.3000	18.3500	-37.585%	7	301	-91.335%
2026-04-02	29.4000	29.4000	29.4000	29.4000	+8.808%	1	301	-94.592%
2026-04-01	27.0200	27.0200	27.0200	27.0200	-9.632%	1	301	-94.115%
2026-03-31	32.6000	33.1000	29.9000	29.9000	-20.160%	104	201	-94.682%
2026-03-30	37.8000	39.0500	37.4500	37.4500	-9.541%	3	285	-95.754%
2026-03-27	39.7400	41.4000	39.7400	41.4000	+18.897%	2	285	-96.159%
2026-03-26	27.3000	34.8200	27.3000	34.8200	+65.889%	5	286	-95.434%
2026-03-18	20.9900	20.9900	20.9900	20.9900	+4.532%	1	286	-92.425%
2026-03-16	20.0900	20.0900	20.0600	20.0800	+13.254%	200	286	-92.082%
2026-02-19	17.7300	17.7300	17.7300	17.7300	-2.206%	1	115	-91.032%
2026-02-18	18.1300	18.1300	18.1300	18.1300	+27.228%	1	116	-91.230%
2026-02-04	14.2500	14.2500	14.2500	14.2500	+11.765%	34	116	-88.842%
2026-02-03	12.6500	12.7500	12.6500	12.7500	+20.853%	13	97	-87.529%
2026-01-30	10.2400	10.5500	10.2300	10.5500	-28.475%	32	94	-84.929%
2026-01-28	14.6500	14.7500	14.6500	14.7500	-5.570%	3	63	-89.220%
2026-01-26	15.8000	15.8000	15.6200	15.6200	-9.919%	8	65	-89.821%
2026-01-23	17.3400	17.3400	17.3400	17.3400	-4.463%	1	63	-90.830%
2026-01-22	18.5000	18.5000	18.1000	18.1500	-15.147%	4	62	-91.240%
2026-01-21	21.3900	21.3900	21.3900	21.3900	-4.933%	1	64	-92.567%
2026-01-20	21.8700	22.5000	21.2000	22.5000	+19.808%	72	64	-92.933%
2026-01-16	18.8600	18.8600	18.7800	18.7800	-7.579%	3	3	-91.534%
2026-01-14	20.3200	20.3200	20.3200	20.3200	0.000%	3	3	-92.175%