Dark

META20261120P485
META Nov 20 2026 485.00 Put (META261120P00485000)
option OPRA

EOD

Sep 17, 2026

2.14-4.889%(-0.11)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.3600	2.3600	2.1400	2.1400	-4.889%	21	460	0.000%
2026-09-16	2.2500	2.2500	2.2500	2.2500	-16.667%	1	480	-4.889%
2026-09-15	2.9300	2.9300	2.7000	2.7000	-2.878%	17	480	-20.741%
2026-09-14	3.1000	3.2500	2.7800	2.7800	-18.475%	18	491	-23.022%
2026-09-11	3.3000	3.6200	3.0700	3.4100	-18.616%	19	492	-37.243%
2026-09-10	4.0100	4.1900	3.5400	4.1900	+16.389%	12	499	-48.926%
2026-09-09	4.5500	4.5500	3.5100	3.6000	-40.299%	127	500	-40.556%
2026-09-08	5.8000	6.0300	5.8000	6.0300	+5.789%	2	462	-64.511%
2026-09-04	5.7500	5.9500	5.4800	5.7000	-0.350%	15	461	-62.456%
2026-09-03	6.0700	6.3000	5.6200	5.7200	-27.134%	79	461	-62.587%
2026-09-02	8.3000	8.3000	7.5500	7.8500	-22.123%	64	494	-72.739%
2026-09-01	10.3000	10.3000	9.0000	10.0800	-5.352%	49	478	-78.770%
2026-08-31	10.5700	10.8000	10.2800	10.6500	+1.914%	59	491	-79.906%
2026-08-28	10.7000	10.7500	9.1200	10.4500	-11.064%	19	467	-79.522%
2026-08-27	11.5000	11.7500	11.3000	11.7500	+6.143%	17	461	-81.787%
2026-08-26	10.0000	14.0000	10.0000	11.0700	-15.107%	47	460	-80.668%
2026-08-25	13.2800	13.4300	13.0400	13.0400	-11.293%	7	447	-83.589%
2026-08-24	15.5200	16.2500	14.2000	14.7000	-12.396%	24	444	-85.442%
2026-08-21	16.6500	17.0000	15.9900	16.7800	-9.101%	40	431	-87.247%
2026-08-20	18.5500	19.9500	17.7800	18.4600	+8.524%	18	440	-88.407%
2026-08-19	18.0500	18.0500	16.0500	17.0100	-8.401%	35	442	-87.419%
2026-08-18	17.6900	18.6500	15.6900	18.5700	+45.876%	45	440	-88.476%
2026-08-17	10.8500	13.0200	10.8500	12.7300	+33.298%	57	411	-83.189%
2026-08-14	9.4000	9.5500	9.3000	9.5500	-0.521%	32	415	-77.592%
2026-08-13	10.4700	10.6000	9.6000	9.6000	-17.949%	18	420	-77.708%
2026-08-12	10.6500	11.7000	10.6500	11.7000	+37.002%	12	409	-81.709%
2026-08-11	8.5400	8.5400	8.5400	8.5400	-30.850%	1	403	-74.941%
2026-08-07	12.3400	12.3500	12.3400	12.3500	-6.439%	3	403	-82.672%
2026-08-05	13.2000	13.2000	13.2000	13.2000	+2.326%	1	400	-83.788%
2026-08-04	13.6500	13.9400	12.9000	12.9000	+2.381%	7	401	-83.411%
2026-08-03	12.6500	12.6500	12.5500	12.6000	-32.075%	10	395	-83.016%
2026-07-31	20.0000	21.2700	18.5500	18.5500	-22.869%	24	390	-88.464%
2026-07-30	27.6500	27.6500	23.2300	24.0500	+61.409%	138	386	-91.102%
2026-07-29	15.4000	15.8000	14.9000	14.9000	+0.676%	30	318	-85.638%
2026-07-28	14.2300	15.8500	14.2300	14.8000	-1.661%	21	309	-85.541%
2026-07-27	13.9100	15.2000	13.9100	15.0500	+1.007%	24	298	-85.781%
2026-07-24	15.6800	15.6800	13.4500	14.9000	-8.869%	35	286	-85.638%
2026-07-23	16.7000	16.7000	16.3500	16.3500	+24.809%	5	291	-86.911%
2026-07-17	13.2600	14.5000	13.1000	13.1000	+30.089%	12	287	-83.664%
2026-07-16	10.0700	10.0700	10.0700	10.0700	-6.759%	7	288	-78.749%
2026-07-14	11.6000	11.6000	10.8000	10.8000	-4.000%	2	281	-80.185%
2026-07-13	11.2500	11.2500	11.2500	11.2500	+0.446%	1	281	-80.978%
2026-07-10	11.2500	11.2500	10.8700	11.2000	-23.182%	61	280	-80.893%
2026-07-09	18.1200	18.1200	14.5800	14.5800	-7.838%	5	270	-85.322%
2026-07-08	15.8200	15.8200	15.8200	15.8200	+21.226%	1	269	-86.473%
2026-07-07	14.1000	14.1000	13.0500	13.0500	-16.346%	3	270	-83.602%
2026-07-06	17.5900	17.5900	15.6000	15.6000	-8.772%	18	270	-86.282%
2026-07-02	17.1000	17.1000	17.1000	17.1000	+27.898%	3	255	-87.485%
2026-07-01	13.2400	13.3700	13.2400	13.3700	-40.971%	9	255	-83.994%
2026-06-30	22.9000	22.9000	22.5500	22.6500	+8.425%	15	251	-90.552%
2026-06-29	20.8900	20.8900	20.8900	20.8900	-11.370%	1	257	-89.756%
2026-06-26	24.6000	24.6000	23.5700	23.5700	-4.381%	4	257	-90.921%
2026-06-25	25.0000	25.0000	23.9500	24.6500	+14.120%	6	255	-91.318%
2026-06-24	21.8000	21.8000	21.6000	21.6000	-0.231%	4	249	-90.093%
2026-06-23	21.6500	21.6500	21.6500	21.6500	-3.132%	1	245	-90.115%
2026-06-22	22.5700	22.5700	22.3500	22.3500	+8.495%	7	244	-90.425%
2026-06-18	20.6000	20.6000	20.6000	20.6000	+1.478%	1	236	-89.612%
2026-06-17	18.9500	20.3000	18.9500	20.3000	+27.914%	2	236	-89.458%
2026-06-16	15.8700	15.8700	15.8700	15.8700	-4.970%	2	236	-86.515%
2026-06-15	19.8000	19.8000	15.8500	16.7000	-27.233%	8	234	-87.186%
2026-06-12	22.9500	22.9500	22.9500	22.9500	-5.556%	1	229	-90.675%
2026-06-11	24.6000	24.6000	23.6000	24.3000	+11.213%	6	228	-91.193%
2026-06-10	21.0500	21.9000	20.8000	21.8500	+15.792%	55	223	-90.206%
2026-06-09	17.5300	18.9000	17.5300	18.8700	+1.725%	13	206	-88.659%
2026-06-08	19.2500	19.3500	18.5500	18.5500	0.000%	46	196	-88.464%
2026-06-05	18.0500	19.1000	18.0500	18.5500	+30.634%	31	214	-88.464%
2026-06-03	14.2000	14.2000	14.2000	14.2000	+10.506%	1	194	-84.930%
2026-05-29	12.8500	12.8500	12.8500	12.8500	+0.626%	2	193	-83.346%
2026-05-28	13.0300	13.0300	12.7700	12.7700	-3.985%	2	191	-83.242%
2026-05-27	14.4500	14.5000	13.0000	13.3000	-12.269%	6	192	-83.910%
2026-05-26	15.1000	15.1600	15.1000	15.1600	+0.397%	9	189	-85.884%
2026-05-22	15.1900	15.1900	15.1000	15.1000	-12.767%	4	194	-85.828%
2026-05-21	17.3100	17.3100	17.3100	17.3100	+3.653%	20	194	-87.637%
2026-05-20	16.7000	16.7000	16.7000	16.7000	-2.624%	2	194	-87.186%
2026-05-19	17.1500	17.1500	17.1500	17.1500	+6.192%	1	174	-87.522%
2026-05-15	16.9200	16.9200	15.5000	16.1500	+1.572%	10	174	-86.749%
2026-05-14	15.9500	16.1000	15.9000	15.9000	-2.454%	4	170	-86.541%
2026-05-13	16.9500	16.9500	16.0500	16.3000	-7.649%	5	168	-86.871%
2026-05-12	18.1000	18.1000	17.6500	17.6500	-1.397%	2	168	-87.875%
2026-05-11	17.9000	17.9000	17.9000	17.9000	+5.917%	1	168	-88.045%
2026-05-08	16.7000	16.9000	16.7000	16.9000	+0.297%	3	168	-87.337%
2026-05-06	16.8500	16.8500	16.8500	16.8500	-7.163%	1	168	-87.300%
2026-05-05	18.1000	18.1500	18.1000	18.1500	+1.397%	21	168	-88.209%
2026-05-04	17.2500	17.9500	17.2500	17.9000	0.000%	4	162	-88.045%
2026-05-01	17.4500	17.9000	17.4500	17.9000	+42.629%	3	160	-88.045%
2026-04-29	12.6500	12.6500	12.5500	12.5500	-5.781%	3	160	-82.948%
2026-04-27	13.0000	13.3200	13.0000	13.3200	-2.059%	6	159	-83.934%
2026-04-24	13.6000	13.6000	13.6000	13.6000	+3.030%	1	158	-84.265%
2026-04-17	13.2000	13.2000	13.2000	13.2000	-13.158%	5	158	-83.788%
2026-04-15	15.2000	15.2000	15.2000	15.2000	-26.641%	1	163	-85.921%
2026-04-13	20.9300	20.9300	20.7200	20.7200	-2.218%	2	164	-89.672%
2026-04-10	21.4800	21.4800	21.1900	21.1900	-11.190%	5	163	-89.901%
2026-04-08	23.4200	23.8600	23.4200	23.8600	-27.697%	2	163	-91.031%
2026-04-07	33.0000	33.0000	33.0000	33.0000	-0.121%	1	163	-93.515%
2026-04-02	33.0400	33.0400	33.0400	33.0400	-12.128%	1	162	-93.523%
2026-03-31	37.6000	37.6000	37.6000	37.6000	-13.662%	1	162	-94.309%
2026-03-30	43.5500	43.5500	43.5500	43.5500	-7.340%	1	163	-95.086%
2026-03-27	44.2600	47.0000	44.2600	47.0000	+17.500%	23	162	-95.447%
2026-03-26	40.0000	40.0000	40.0000	40.0000	+40.598%	1	171	-94.650%
2026-03-20	28.0500	28.4500	28.0500	28.4500	+22.894%	16	170	-92.478%
2026-03-16	23.1500	23.1500	23.1500	23.1500	-12.642%	1	154	-90.756%
2026-03-13	25.9200	27.1000	25.9200	26.5000	+39.400%	6	153	-91.925%
2026-03-10	19.0000	19.0100	18.9900	19.0100	+12.153%	10	151	-88.743%
2026-02-05	17.4500	17.5500	16.9500	16.9500	+17.058%	25	148	-87.375%
2026-02-03	13.7000	14.5000	13.7000	14.4800	+20.667%	11	143	-85.221%
2026-02-02	12.0000	12.0000	12.0000	12.0000	-1.639%	15	136	-82.167%
2026-01-29	11.8500	12.4500	11.4500	12.2000	-28.066%	10	125	-82.459%
2026-01-28	17.3000	17.3000	16.9600	16.9600	-9.691%	26	122	-87.382%
2026-01-26	18.7800	18.7800	18.7800	18.7800	-25.476%	10	97	-88.605%
2026-01-20	25.1000	25.3000	25.0000	25.2000	0.000%	88	87	-91.508%