Dark

META20261120P495
META Nov 20 2026 495.00 Put (META261120P00495000)
option OPRA

EOD

Sep 17, 2026

2.57-6.545%(-0.18)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.7000	2.7600	2.5100	2.5700	-6.545%	117	769	0.000%
2026-09-16	2.5600	2.8400	2.5600	2.7500	-13.249%	10	787	-6.545%
2026-09-15	3.4100	3.4100	3.1700	3.1700	-5.373%	21	789	-18.927%
2026-09-14	4.3000	4.3000	3.3500	3.3500	-20.991%	11	792	-23.284%
2026-09-11	4.1200	4.3900	4.1200	4.2400	-12.757%	8	794	-39.387%
2026-09-10	4.3600	4.8900	4.2600	4.8600	+8.000%	17	794	-47.119%
2026-09-09	5.0000	5.1000	4.5000	4.5000	-40.789%	262	785	-42.889%
2026-09-08	6.7000	7.6000	6.7000	7.6000	+10.949%	14	876	-66.184%
2026-09-04	6.8000	6.9500	6.8000	6.8500	-3.657%	40	861	-62.482%
2026-09-03	7.5500	7.5500	6.8000	7.1100	-26.701%	8	861	-63.854%
2026-09-02	9.8000	9.8000	9.5500	9.7000	-19.167%	8	861	-73.505%
2026-09-01	13.0400	13.0400	11.0600	12.0000	-6.615%	8	855	-78.583%
2026-08-31	12.8500	12.8500	12.5500	12.8500	+2.390%	8	857	-80.000%
2026-08-28	12.0500	12.9000	11.2500	12.5500	-10.993%	21	857	-79.522%
2026-08-27	12.0000	14.1500	12.0000	14.1000	+3.676%	60	845	-81.773%
2026-08-26	11.9500	13.7000	11.9500	13.6000	-11.688%	10	845	-81.103%
2026-08-25	16.0000	16.0000	15.4000	15.4000	-10.983%	6	849	-83.312%
2026-08-24	19.4300	19.4300	16.9300	17.3000	-11.735%	35	847	-85.145%
2026-08-21	21.1000	21.4500	19.5200	19.6000	-14.597%	358	834	-86.888%
2026-08-20	20.8500	23.0500	20.8100	22.9500	+12.500%	57	644	-88.802%
2026-08-19	22.9600	23.3500	19.0000	20.4000	-4.673%	34	620	-87.402%
2026-08-18	19.0600	21.6200	19.0600	21.4000	+39.051%	293	622	-87.991%
2026-08-17	12.9000	15.5500	12.9000	15.3900	+37.903%	14	486	-83.301%
2026-08-14	10.7500	11.1600	10.7500	11.1600	-3.377%	4	484	-76.971%
2026-08-13	12.2500	12.6000	11.5500	11.5500	-18.947%	11	487	-77.749%
2026-08-12	13.2000	14.2500	13.2000	14.2500	+35.071%	9	488	-81.965%
2026-08-11	10.7900	10.7900	10.0000	10.5500	-4.525%	6	487	-75.640%
2026-08-10	12.6300	12.6300	10.8500	11.0500	-15.649%	13	490	-76.742%
2026-08-07	14.2900	14.2900	13.0400	13.1000	-10.274%	3	499	-80.382%
2026-08-06	14.6500	14.6500	14.6000	14.6000	+3.180%	2	499	-82.397%
2026-08-05	14.1500	14.1500	14.1500	14.1500	-7.697%	1	501	-81.837%
2026-08-04	16.1100	16.2900	15.3300	15.3300	+2.132%	8	501	-83.235%
2026-08-03	19.5200	19.5200	14.5800	15.0100	-36.209%	22	499	-82.878%
2026-07-31	21.9000	24.8500	21.9000	23.5300	-13.810%	213	510	-89.078%
2026-07-30	30.5000	30.5800	27.1500	27.3000	+55.556%	51	331	-90.586%
2026-07-29	17.8500	17.8500	16.4500	17.5500	+1.036%	13	297	-85.356%
2026-07-28	17.6500	18.0000	16.7500	17.3700	+0.696%	47	302	-85.204%
2026-07-27	15.6000	17.3000	15.6000	17.2500	+0.877%	62	291	-85.101%
2026-07-24	17.1000	17.1500	16.3500	17.1000	-8.800%	26	259	-84.971%
2026-07-23	17.6000	18.7500	17.6000	18.7500	+26.348%	10	264	-86.293%
2026-07-17	15.8900	15.8900	14.8000	14.8400	+29.607%	5	255	-82.682%
2026-07-15	11.7000	11.7000	11.3500	11.4500	-10.266%	3	251	-77.555%
2026-07-13	12.2500	12.7600	12.2500	12.7600	-1.315%	121	252	-79.859%
2026-07-10	12.8800	13.0500	12.7700	12.9300	-17.115%	44	248	-80.124%
2026-07-07	15.6000	15.6000	15.6000	15.6000	-24.345%	2	251	-83.526%
2026-07-02	19.5000	20.6200	19.5000	20.6200	+31.757%	2	252	-87.536%
2026-07-01	18.0000	18.2000	15.3500	15.6500	-39.341%	30	252	-83.578%
2026-06-30	25.7000	25.8000	25.7000	25.8000	+4.665%	2	242	-90.039%
2026-06-29	23.5500	24.6500	23.5500	24.6500	-11.649%	3	242	-89.574%
2026-06-26	27.9000	27.9000	27.9000	27.9000	-1.239%	1	239	-90.789%
2026-06-25	30.1300	30.1300	26.8500	28.2500	+18.449%	4	238	-90.903%
2026-06-24	24.5600	24.5600	23.6500	23.8500	-1.852%	6	237	-89.224%
2026-06-23	23.9900	24.6500	23.4000	24.3000	-4.892%	12	234	-89.424%
2026-06-22	25.0000	25.5500	25.0000	25.5500	+9.422%	3	222	-89.941%
2026-06-18	23.3500	23.3500	23.3500	23.3500	+1.522%	2	214	-88.994%
2026-06-17	22.0000	23.0000	22.0000	23.0000	+18.925%	14	214	-88.826%
2026-06-15	20.5800	20.5800	19.3400	19.3400	-22.485%	4	214	-86.711%
2026-06-12	26.3000	26.3000	24.8000	24.9500	-3.668%	27	214	-89.699%
2026-06-11	26.6500	27.4000	25.9000	25.9000	+3.105%	6	208	-90.077%
2026-06-10	23.7500	25.1200	23.7500	25.1200	+17.383%	7	204	-89.769%
2026-06-08	21.1000	21.5500	21.0000	21.4000	-2.283%	104	201	-87.991%
2026-06-05	15.9000	21.9000	15.9000	21.9000	+60.911%	3	156	-88.265%
2026-06-04	13.6000	13.6100	13.6000	13.6100	-15.728%	5	154	-81.117%
2026-06-03	16.1500	16.1500	16.1500	16.1500	-13.172%	2	150	-84.087%
2026-06-02	18.7000	18.7000	18.5500	18.6000	-0.535%	4	148	-86.183%
2026-06-01	16.9500	18.7000	16.9500	18.7000	+27.211%	5	144	-86.257%
2026-05-29	14.7000	14.7000	14.7000	14.7000	+2.869%	2	140	-82.517%
2026-05-28	14.2900	14.2900	14.2900	14.2900	-5.987%	1	140	-82.015%
2026-05-27	15.2000	15.2000	15.2000	15.2000	-11.059%	2	140	-83.092%
2026-05-26	17.0900	17.0900	17.0900	17.0900	-1.214%	5	138	-84.962%
2026-05-22	17.3000	17.3000	17.3000	17.3000	-7.979%	2	133	-85.145%
2026-05-20	19.1500	19.1500	18.8000	18.8000	+3.297%	3	131	-86.330%
2026-05-15	18.0100	18.5000	18.0100	18.2000	+0.719%	9	129	-85.879%
2026-05-14	17.6000	18.0900	17.6000	18.0700	-0.441%	14	120	-85.778%
2026-05-13	18.1500	18.1500	18.1500	18.1500	-8.794%	2	107	-85.840%
2026-05-11	19.9000	19.9000	19.9000	19.9000	+4.737%	1	107	-87.085%
2026-05-08	19.0000	19.0000	19.0000	19.0000	+9.954%	1	106	-86.474%
2026-05-07	17.2800	17.2800	17.2800	17.2800	-8.571%	10	105	-85.127%
2026-05-06	18.9000	18.9000	18.9000	18.9000	-5.970%	4	100	-86.402%
2026-05-05	20.1000	20.1000	20.1000	20.1000	+0.500%	1	95	-87.214%
2026-05-01	19.6500	20.0000	19.5500	20.0000	-4.077%	3	90	-87.150%
2026-04-30	20.8500	20.8500	20.8500	20.8500	+35.390%	5	90	-87.674%
2026-04-24	16.5200	16.5200	15.4000	15.4000	-3.750%	2	85	-83.312%
2026-04-21	16.0000	16.0000	16.0000	16.0000	+9.966%	1	85	-83.938%
2026-04-17	14.5500	14.5500	14.5500	14.5500	-8.318%	5	85	-82.337%
2026-04-16	15.8700	15.8700	15.8700	15.8700	-7.786%	1	85	-83.806%
2026-04-15	17.0000	17.3500	16.9000	17.2100	-19.126%	78	86	-85.067%
2026-04-13	21.6300	21.6300	21.2800	21.2800	-12.680%	9	37	-87.923%
2026-04-09	24.3700	24.3700	24.3700	24.3700	-28.534%	1	32	-89.454%
2026-04-06	34.3800	34.3800	34.1000	34.1000	-29.414%	2	32	-92.463%
2026-03-30	47.6000	48.3100	47.6000	48.3100	+7.260%	2	32	-94.680%
2026-03-26	34.2600	45.1200	34.2600	45.0400	+61.724%	4	31	-94.294%
2026-03-23	28.0500	28.0500	27.8500	27.8500	-13.643%	15	29	-90.772%
2026-03-20	32.2500	32.2500	32.2500	32.2500	+50.701%	5	25	-92.031%
2026-03-03	21.4000	21.4000	21.4000	21.4000	-9.245%	2	21	-87.991%
2026-02-13	23.5800	23.5800	23.5800	23.5800	+17.022%	1	21	-89.101%
2026-02-12	20.1500	20.1500	20.1500	20.1500	+21.973%	1	21	-87.246%
2026-02-04	16.5200	16.5200	16.5200	16.5200	+9.043%	1	20	-84.443%
2026-02-03	15.1500	15.1500	15.1500	15.1500	+14.773%	5	19	-83.036%
2026-02-02	13.2000	13.2000	13.2000	13.2000	+3.206%	10	14	-80.530%
2026-01-30	12.7900	12.7900	12.7900	12.7900	-6.982%	1	9	-79.906%
2026-01-29	12.6500	13.7500	12.6500	13.7500	-26.667%	9	9	-81.309%
2026-01-28	18.7500	18.7500	18.7500	18.7500	0.000%	5	5	-86.293%