Dark

META20261120P475
META Nov 20 2026 475.00 Put (META261120P00475000)
option OPRA

EOD

Sep 17, 2026

1.68-14.286%(-0.28)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.9000	1.9000	1.6800	1.6800	-14.286%	15	690	0.000%
2026-09-16	1.9500	1.9600	1.9300	1.9600	-9.677%	3	692	-14.286%
2026-09-15	2.1700	2.1700	2.1700	2.1700	-7.265%	1	693	-22.581%
2026-09-14	2.7500	2.7500	2.2800	2.3400	-15.523%	26	692	-28.205%
2026-09-11	2.7100	2.9500	2.6600	2.7700	-18.529%	21	663	-39.350%
2026-09-10	3.4500	3.5000	2.8700	3.4000	+7.937%	26	665	-50.588%
2026-09-09	3.5600	3.5600	3.0500	3.1500	-34.238%	37	662	-46.667%
2026-09-08	4.6800	5.0200	4.5000	4.7900	+4.130%	10	683	-64.927%
2026-09-04	4.6000	4.7500	4.5000	4.6000	-5.738%	45	653	-63.478%
2026-09-03	5.1600	5.1600	4.6100	4.8800	-25.610%	41	653	-65.574%
2026-09-02	7.0000	7.0000	6.1000	6.5600	-18.610%	41	652	-74.390%
2026-09-01	11.0000	11.0000	7.6500	8.0600	-6.170%	82	639	-79.156%
2026-08-31	8.7500	8.8500	8.5900	8.5900	-2.275%	10	599	-80.442%
2026-08-28	8.1500	8.9000	7.6700	8.7900	-9.568%	678	596	-80.887%
2026-08-27	9.6000	9.8000	9.4200	9.7200	+4.516%	268	1,048	-82.716%
2026-08-26	10.1000	11.2000	8.8000	9.3000	-15.837%	251	797	-81.935%
2026-08-25	10.8700	11.2500	10.8700	11.0500	-7.917%	152	763	-84.796%
2026-08-24	14.0300	14.0300	12.0000	12.0000	-16.667%	44	724	-86.000%
2026-08-21	14.3000	14.4000	13.5000	14.4000	-13.772%	32	726	-88.333%
2026-08-20	15.2500	16.7000	15.0000	16.7000	+14.384%	22	710	-89.940%
2026-08-19	15.3000	15.3000	13.6000	14.6000	-7.595%	97	711	-88.493%
2026-08-18	13.6700	15.8000	13.4700	15.8000	+47.526%	68	650	-89.367%
2026-08-17	8.6500	11.2000	8.5000	10.7100	+40.921%	28	629	-84.314%
2026-08-14	7.6700	7.9000	7.6000	7.6000	-6.173%	283	616	-77.895%
2026-08-13	8.6700	8.9500	8.1000	8.1000	-16.495%	148	452	-79.259%
2026-08-12	8.4400	9.9000	8.4400	9.7000	+25.974%	159	491	-82.680%
2026-08-11	7.7000	7.7000	7.7000	7.7000	-12.100%	1	337	-78.182%
2026-08-10	8.7500	8.7600	8.0500	8.7600	-4.471%	8	337	-80.822%
2026-08-07	9.1700	9.1700	9.1700	9.1700	-18.489%	1	332	-81.679%
2026-08-05	10.7800	11.2500	10.7800	11.2500	+7.143%	4	332	-85.067%
2026-08-04	11.9500	11.9500	10.5000	10.5000	-0.943%	17	329	-84.000%
2026-08-03	12.4100	12.4100	10.6000	10.6000	-37.647%	25	318	-84.151%
2026-07-31	17.6000	17.8500	17.0000	17.0000	-12.145%	8	315	-90.118%
2026-07-30	21.0000	22.5000	19.3500	19.3500	+35.599%	67	311	-91.318%
2026-07-29	13.2500	14.2700	12.8000	14.2700	+12.362%	55	306	-88.227%
2026-07-28	13.3000	13.5500	12.5000	12.7000	-0.392%	30	276	-86.772%
2026-07-27	12.3000	12.7500	12.1500	12.7500	-1.009%	30	268	-86.824%
2026-07-24	12.3000	12.9500	12.2500	12.8800	-7.004%	20	258	-86.957%
2026-07-23	13.8500	13.8500	13.8500	13.8500	+19.913%	4	271	-87.870%
2026-07-17	11.4700	11.5500	11.4700	11.5500	+28.333%	19	267	-85.455%
2026-07-16	8.7700	9.0000	8.5800	9.0000	0.000%	11	282	-81.333%
2026-07-15	9.0000	9.0000	9.0000	9.0000	-7.503%	1	289	-81.333%
2026-07-14	10.1000	10.1000	9.7300	9.7300	+2.206%	2	289	-82.734%
2026-07-10	9.8300	9.8300	9.5200	9.5200	-22.286%	2	289	-82.353%
2026-07-09	17.6400	17.6400	12.2500	12.2500	-13.672%	2	291	-86.286%
2026-07-08	14.1900	14.1900	14.1900	14.1900	+25.575%	1	292	-88.161%
2026-07-07	11.3000	11.3000	11.3000	11.3000	-16.973%	2	292	-85.133%
2026-07-06	13.3500	13.7000	13.3500	13.6100	-12.420%	24	292	-87.656%
2026-07-02	13.4500	15.5600	13.4500	15.5400	+11.799%	3	285	-89.189%
2026-07-01	13.9000	13.9000	13.9000	13.9000	-34.279%	4	285	-87.914%
2026-06-30	21.1500	21.1500	21.1500	21.1500	+15.385%	2	286	-92.057%
2026-06-29	18.8700	18.8700	18.3300	18.3300	-17.729%	3	284	-90.835%
2026-06-26	21.6500	22.2800	21.6500	22.2800	-3.592%	6	281	-92.460%
2026-06-25	22.0000	23.1100	21.6500	23.1100	+31.681%	10	275	-92.730%
2026-06-18	18.0500	18.0500	17.2500	17.5500	-7.143%	13	260	-90.427%
2026-06-17	16.6100	18.9000	16.6100	18.9000	+25.581%	2	260	-91.111%
2026-06-15	14.9500	15.0500	14.8500	15.0500	-26.406%	21	260	-88.837%
2026-06-12	20.1500	20.4500	20.0000	20.4500	+2.764%	25	253	-91.785%
2026-06-11	21.1800	22.0500	19.8500	19.9000	+2.314%	138	240	-91.558%
2026-06-10	18.4000	19.4500	18.4000	19.4500	+12.428%	14	219	-91.362%
2026-06-09	15.3200	17.3000	15.3200	17.3000	+3.593%	55	218	-90.289%
2026-06-08	16.6700	16.7000	16.4900	16.7000	-2.339%	12	195	-89.940%
2026-06-05	16.0800	17.3000	16.0800	17.1000	+64.423%	8	190	-90.175%
2026-06-04	10.4000	10.4000	10.4000	10.4000	-16.800%	1	184	-83.846%
2026-06-03	12.5000	12.5000	12.5000	12.5000	-13.013%	1	184	-86.560%
2026-06-02	14.4000	14.4000	14.3700	14.3700	+26.608%	8	183	-88.309%
2026-05-29	11.3500	11.3500	11.3500	11.3500	-0.700%	2	181	-85.198%
2026-05-27	12.8500	12.8500	11.3000	11.4300	-14.701%	44	181	-85.302%
2026-05-22	13.4000	13.4000	13.4000	13.4000	-7.904%	3	172	-87.463%
2026-05-20	14.2000	14.5500	14.2000	14.5500	-3.000%	12	172	-88.454%
2026-05-19	15.0000	15.0000	15.0000	15.0000	+6.610%	2	176	-88.800%
2026-05-18	14.0700	14.0700	14.0700	14.0700	-2.156%	1	176	-88.060%
2026-05-15	15.0200	15.0200	14.3800	14.3800	+1.268%	8	176	-88.317%
2026-05-13	14.4000	14.4000	14.2000	14.2000	-10.579%	3	172	-88.169%
2026-05-12	16.0000	16.0000	15.8800	15.8800	-1.366%	2	171	-89.421%
2026-05-11	16.1000	16.1000	16.1000	16.1000	+5.921%	1	171	-89.565%
2026-05-08	15.2000	15.2000	15.2000	15.2000	+2.357%	2	171	-88.947%
2026-05-06	14.8500	14.8500	14.8500	14.8500	+1.712%	1	171	-88.687%
2026-05-04	15.3000	16.0000	14.6000	14.6000	-8.750%	8	171	-88.493%
2026-05-01	15.2500	16.0000	15.2500	16.0000	+1.911%	6	171	-89.500%
2026-04-30	16.2500	16.3400	15.7000	15.7000	+42.081%	79	171	-89.299%
2026-04-29	11.3300	11.3300	11.0500	11.0500	-5.069%	2	168	-84.796%
2026-04-27	11.6400	11.6400	11.6400	11.6400	-15.036%	5	167	-85.567%
2026-04-23	13.2000	13.9500	13.2000	13.7000	+9.163%	25	162	-87.737%
2026-04-20	12.5500	12.5500	12.5500	12.5500	-0.791%	6	145	-86.614%
2026-04-16	13.2700	13.2700	12.6500	12.6500	-33.804%	3	139	-86.719%
2026-04-10	19.1100	19.1100	19.1100	19.1100	-37.447%	5	137	-91.209%
2026-04-02	30.5500	30.5500	30.5500	30.5500	+4.409%	1	137	-94.501%
2026-04-01	29.2600	29.2600	29.2600	29.2600	-32.736%	1	137	-94.258%
2026-03-27	43.7800	43.7800	43.3800	43.5000	+73.307%	6	138	-96.138%
2026-03-24	25.1000	25.1000	25.1000	25.1000	-6.657%	1	140	-93.307%
2026-03-20	26.8900	26.8900	26.8900	26.8900	+36.221%	4	140	-93.752%
2026-03-12	19.7400	19.7400	19.7400	19.7400	-11.480%	1	140	-91.489%
2026-03-09	22.6200	22.6200	22.3000	22.3000	+6.954%	4	139	-92.466%
2026-03-06	20.8500	20.8500	20.8500	20.8500	+17.465%	1	139	-91.942%
2026-03-03	17.7500	17.7500	17.7500	17.7500	+5.655%	3	140	-90.535%
2026-02-26	17.7800	17.7800	16.8000	16.8000	-15.152%	6	140	-90.000%
2026-02-24	19.8000	19.8000	19.8000	19.8000	+1.799%	1	140	-91.515%
2026-02-17	21.0000	21.3000	19.4500	19.4500	-6.849%	8	140	-91.362%
2026-02-13	20.8800	20.8800	20.8800	20.8800	+76.203%	1	134	-91.954%
2026-02-03	11.8500	11.8500	11.8500	11.8500	+5.804%	1	134	-85.823%
2026-01-30	11.2000	11.2000	11.2000	11.2000	+12.000%	1	134	-85.000%
2026-01-29	11.2000	11.2000	10.0000	10.0000	-34.426%	48	134	-83.200%
2026-01-28	15.4500	15.4500	15.2500	15.2500	-7.464%	6	99	-88.984%
2026-01-27	16.4800	16.4800	16.4800	16.4800	-28.348%	25	94	-89.806%
2026-01-21	23.0000	23.0000	23.0000	23.0000	+2.450%	1	69	-92.696%
2026-01-20	22.8500	22.8500	22.4500	22.4500	+2.982%	58	69	-92.517%
2026-01-14	21.8000	21.8000	21.8000	21.8000	0.000%	11	11	-92.294%