Dark

META20261120P490
META Nov 20 2026 490.00 Put (META261120P00490000)
option OPRA

EOD

Sep 17, 2026

2.32-17.438%(-0.49)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.4800	2.6000	2.2900	2.3200	-17.438%	38	874	0.000%
2026-09-16	2.8000	2.8100	2.5000	2.8100	-1.748%	103	878	-17.438%
2026-09-15	3.2300	3.2300	2.8000	2.8600	-14.627%	30	877	-18.881%
2026-09-14	3.8800	3.8800	3.0500	3.3500	-11.842%	37	866	-30.746%
2026-09-11	3.7500	3.8000	3.7500	3.8000	-13.043%	3	867	-38.947%
2026-09-10	4.1000	4.3700	3.9000	4.3700	+10.354%	6	867	-46.911%
2026-09-09	4.2800	4.8500	3.9600	3.9600	-36.538%	101	865	-41.414%
2026-09-08	6.1800	6.2500	6.0500	6.2400	+0.645%	6	891	-62.821%
2026-09-04	6.8300	6.8300	6.1500	6.2000	-1.431%	9	887	-62.581%
2026-09-03	6.4500	7.1000	6.2000	6.2900	-28.927%	61	887	-63.116%
2026-09-02	9.7500	9.7500	8.3500	8.8500	-16.901%	23	891	-73.785%
2026-09-01	14.2500	14.2500	10.0500	10.6500	-7.792%	21	891	-78.216%
2026-08-31	11.7000	11.7000	11.4000	11.5500	+3.125%	27	888	-79.913%
2026-08-28	10.6000	11.7500	10.4500	11.2000	-12.840%	156	864	-79.286%
2026-08-27	11.1800	12.9000	11.1800	12.8500	+8.714%	62	830	-81.946%
2026-08-26	13.2500	14.9100	11.4500	11.8200	-13.407%	42	812	-80.372%
2026-08-25	14.5700	14.7000	13.4500	13.6500	-14.420%	27	801	-83.004%
2026-08-24	17.6300	18.3500	15.6000	15.9500	-12.121%	18	795	-85.455%
2026-08-21	18.0000	18.2500	17.3500	18.1500	-14.184%	32	788	-87.218%
2026-08-20	19.5500	21.5000	19.2500	21.1500	+7.908%	30	774	-89.031%
2026-08-19	20.9000	22.0000	17.4500	19.6000	-1.259%	103	762	-88.163%
2026-08-18	16.3500	20.1200	15.4000	19.8500	+40.880%	83	729	-88.312%
2026-08-17	11.4800	14.3200	11.4800	14.0900	+39.505%	68	690	-83.534%
2026-08-14	10.0500	10.3500	10.0500	10.1000	-11.013%	13	674	-77.030%
2026-08-13	11.3900	11.3900	11.3500	11.3500	-12.692%	5	664	-79.559%
2026-08-12	11.9800	13.0000	11.9800	13.0000	+34.715%	18	663	-82.154%
2026-08-11	10.1500	10.1500	9.5300	9.6500	-9.813%	7	658	-75.959%
2026-08-10	11.2000	11.2000	10.1500	10.7000	-12.582%	118	660	-78.318%
2026-08-07	13.1000	13.3700	11.8900	12.2400	-9.668%	8	588	-81.046%
2026-08-06	13.6000	13.7500	13.4000	13.5500	-5.903%	8	586	-82.878%
2026-08-05	13.0000	14.6500	13.0000	14.4000	+2.128%	19	584	-83.889%
2026-08-04	14.6600	15.5000	13.5500	14.1000	+1.439%	50	565	-83.546%
2026-08-03	14.1700	14.6400	13.1500	13.9000	-40.471%	39	534	-83.309%
2026-07-31	21.6100	23.3500	21.6100	23.3500	-8.503%	8	541	-90.064%
2026-07-30	26.8000	29.0000	25.5200	25.5200	+38.696%	82	541	-90.909%
2026-07-29	16.2100	18.4000	16.0000	18.4000	+14.428%	16	534	-87.391%
2026-07-28	16.4500	16.8500	15.5500	16.0800	-0.741%	36	540	-85.572%
2026-07-27	14.5700	16.4500	14.5700	16.2000	+1.567%	13	518	-85.679%
2026-07-24	15.8000	16.1000	14.6000	15.9500	-4.491%	36	513	-85.455%
2026-07-23	16.1500	17.0000	16.1500	16.7000	+39.749%	58	535	-86.108%
2026-07-21	11.8100	11.9500	11.8100	11.9500	-6.275%	5	526	-80.586%
2026-07-20	13.8000	13.8000	12.7500	12.7500	-10.211%	6	529	-81.804%
2026-07-17	15.4500	15.4500	13.5700	14.2000	+28.507%	10	534	-83.662%
2026-07-15	11.7000	11.7000	11.0500	11.0500	-3.493%	2	532	-79.005%
2026-07-14	11.5500	11.6000	11.4500	11.4500	-3.782%	46	533	-79.738%
2026-07-13	11.5000	11.9000	11.5000	11.9000	+1.709%	49	518	-80.504%
2026-07-10	11.8800	12.2000	11.6000	11.7000	-27.554%	37	518	-80.171%
2026-07-09	20.0100	20.0100	15.6900	16.1500	-7.184%	3	535	-85.635%
2026-07-08	17.4000	17.4000	17.4000	17.4000	+24.731%	1	534	-86.667%
2026-07-07	14.7000	14.7000	13.9500	13.9500	-14.154%	2	533	-83.369%
2026-07-06	17.4000	17.4000	16.2500	16.2500	-16.237%	9	534	-85.723%
2026-07-02	16.8000	19.4500	16.8000	19.4000	+35.570%	27	535	-88.041%
2026-07-01	16.9500	16.9500	14.3100	14.3100	-40.176%	14	535	-83.788%
2026-06-30	24.9000	24.9000	23.9200	23.9200	+3.415%	6	543	-90.301%
2026-06-29	22.6000	23.1300	22.4000	23.1300	-13.176%	15	545	-89.970%
2026-06-26	26.2000	26.6500	26.2000	26.6400	-3.162%	5	543	-91.291%
2026-06-25	28.3500	28.3500	24.9500	27.5100	+14.721%	12	541	-91.567%
2026-06-24	23.9800	23.9800	23.9800	23.9800	+3.810%	1	537	-90.325%
2026-06-23	22.6000	23.1000	22.6000	23.1000	-0.216%	4	536	-89.957%
2026-06-22	23.2800	23.2800	23.1500	23.1500	+6.682%	19	532	-89.978%
2026-06-18	22.4000	22.4000	21.7000	21.7000	+8.772%	11	525	-89.309%
2026-06-17	19.1500	19.9500	19.0000	19.9500	+11.577%	13	525	-88.371%
2026-06-16	17.8800	17.8800	17.8800	17.8800	-0.112%	8	525	-87.025%
2026-06-15	19.0100	19.0100	17.9000	17.9000	-25.757%	5	533	-87.039%
2026-06-12	24.7500	24.9000	24.1100	24.1100	-0.782%	6	535	-90.377%
2026-06-11	24.7500	26.4000	24.3000	24.3000	+2.705%	15	531	-90.453%
2026-06-10	20.5300	23.7000	20.5300	23.6600	+15.415%	75	528	-90.194%
2026-06-09	21.1000	21.1000	19.7000	20.5000	+2.654%	35	473	-88.683%
2026-06-08	19.5500	20.2000	19.5500	19.9700	-4.221%	241	446	-88.383%
2026-06-05	15.3000	20.8500	15.3000	20.8500	+66.135%	3	282	-88.873%
2026-06-04	12.5500	12.5500	12.5500	12.5500	-17.434%	2	280	-81.514%
2026-06-03	15.7500	15.7500	15.2000	15.2000	-12.644%	2	280	-84.737%
2026-06-02	17.4000	17.4000	17.4000	17.4000	-5.946%	1	281	-86.667%
2026-06-01	16.3500	18.5000	16.3500	18.5000	+35.036%	9	282	-87.459%
2026-05-29	13.5000	13.7000	13.5000	13.7000	+3.085%	6	273	-83.066%
2026-05-28	13.3900	13.3900	13.2900	13.2900	-5.745%	4	269	-82.543%
2026-05-27	14.1000	14.1000	14.1000	14.1000	-11.875%	1	272	-83.546%
2026-05-26	16.0000	16.0000	16.0000	16.0000	+0.313%	2	272	-85.500%
2026-05-22	15.9500	15.9500	15.9500	15.9500	-6.997%	3	274	-85.455%
2026-05-21	17.1500	17.1500	17.1500	17.1500	-3.380%	1	274	-86.472%
2026-05-20	17.3500	17.7500	17.2500	17.7500	+0.282%	20	274	-86.930%
2026-05-19	17.7000	17.7000	17.7000	17.7000	+1.724%	9	261	-86.893%
2026-05-15	17.4000	17.4000	17.4000	17.4000	+3.264%	2	261	-86.667%
2026-05-14	16.5500	17.0500	16.5500	16.8500	-3.161%	36	260	-86.231%
2026-05-13	16.6500	17.4000	16.6500	17.4000	-8.996%	39	228	-86.667%
2026-05-12	19.0000	19.1200	19.0000	19.1200	+6.816%	2	228	-87.866%
2026-05-08	17.7000	17.9000	17.7000	17.9000	+3.468%	3	228	-87.039%
2026-05-07	16.2500	17.3000	16.2500	17.3000	-2.260%	18	228	-86.590%
2026-05-06	17.7000	17.9500	17.4500	17.7000	-6.101%	62	243	-86.893%
2026-05-05	18.9100	18.9500	18.8500	18.8500	+5.307%	28	211	-87.692%
2026-05-04	19.3000	19.4500	17.9000	17.9000	-5.291%	99	207	-87.039%
2026-05-01	18.4500	18.9000	18.1500	18.9000	+5.292%	5	137	-87.725%
2026-04-30	20.1200	20.3300	17.9500	17.9500	+29.978%	17	137	-87.075%
2026-04-27	13.8100	13.8100	13.8100	13.8100	-5.411%	1	126	-83.201%
2026-04-24	14.3500	14.6000	14.3500	14.6000	-0.409%	2	126	-84.110%
2026-04-20	14.6600	14.6600	14.6600	14.6600	+7.242%	1	126	-84.175%
2026-04-17	13.8700	13.8700	13.6700	13.6700	-8.255%	6	125	-83.029%
2026-04-16	14.9000	14.9000	14.7400	14.9000	-7.165%	14	126	-84.430%
2026-04-15	16.0500	16.0500	16.0500	16.0500	-6.632%	1	139	-85.545%
2026-04-14	18.2600	18.2600	17.1500	17.1900	-17.751%	107	140	-86.504%
2026-04-13	21.9500	21.9500	20.9000	20.9000	-9.719%	11	207	-88.900%
2026-04-09	22.9000	23.1500	22.6800	23.1500	-5.201%	8	207	-89.978%
2026-04-08	25.8500	27.3200	24.4200	24.4200	-29.828%	9	199	-90.500%
2026-04-02	34.8000	34.8000	34.8000	34.8000	-10.997%	5	193	-93.333%
2026-03-31	39.1000	39.1000	39.1000	39.1000	-14.009%	1	193	-94.066%
2026-03-30	45.4700	45.4700	45.4700	45.4700	-6.976%	1	193	-94.898%
2026-03-27	46.2100	49.9900	46.2100	48.8800	+14.446%	64	193	-95.254%
2026-03-26	37.6100	42.8000	37.6100	42.7100	+60.564%	107	138	-94.568%
2026-03-23	27.1700	27.1700	26.6000	26.6000	-15.341%	13	73	-91.278%
2026-03-20	29.7900	31.4200	29.6200	31.4200	+17.766%	5	79	-92.616%
2026-03-19	26.6800	26.6800	26.6800	26.6800	+15.248%	1	74	-91.304%
2026-03-17	23.1000	23.1500	23.1000	23.1500	-3.542%	4	74	-89.978%
2026-03-16	24.0000	24.0000	24.0000	24.0000	+20.000%	1	71	-90.333%
2026-03-11	20.0000	20.0000	20.0000	20.0000	+1.010%	1	70	-88.400%
2026-03-02	19.8000	19.8000	19.8000	19.8000	-1.786%	1	70	-88.283%
2026-02-20	20.1600	20.1600	20.1600	20.1600	-10.836%	1	69	-88.492%
2026-02-17	22.6100	22.6100	22.6100	22.6100	+21.559%	8	68	-89.739%
2026-02-12	18.6000	18.6000	18.6000	18.6000	+5.983%	1	60	-87.527%
2026-02-09	17.5500	17.5500	17.5500	17.5500	+21.875%	14	60	-86.781%
2026-02-03	14.4000	14.4000	14.4000	14.4000	+8.679%	5	48	-83.889%
2026-02-02	13.2000	13.2500	13.2000	13.2500	+2.317%	10	48	-82.491%
2026-01-30	12.8200	12.9500	12.8200	12.9500	+10.684%	11	47	-82.085%
2026-01-29	12.0000	13.1000	11.7000	11.7000	-34.270%	43	45	-80.171%
2026-01-28	17.8000	17.8000	17.8000	17.8000	-9.599%	5	17	-86.966%
2026-01-26	20.3000	20.3000	19.6900	19.6900	-3.951%	11	12	-88.217%
2026-01-23	20.5000	20.5000	20.5000	20.5000	-23.221%	3	6	-88.683%
2026-01-20	26.7000	26.7000	26.7000	26.7000	+11.950%	1	3	-91.311%
2026-01-16	23.8500	23.8500	23.8500	23.8500	-7.162%	1	1	-90.273%
2026-01-14	25.6900	25.6900	25.6900	25.6900	0.000%	1	1	-90.969%