Dark

META20261120P500
META Nov 20 2026 500.00 Put (META261120P00500000)
option OPRA

EOD

Sep 17, 2026

2.67-17.846%(-0.58)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.7700	3.3000	2.6700	2.6700	-17.846%	106	3,642	0.000%
2026-09-16	2.8500	3.3200	2.8500	3.2500	-7.932%	164	3,660	-17.846%
2026-09-15	3.3500	3.8500	3.3500	3.5300	-4.595%	68	3,670	-24.363%
2026-09-14	4.7000	4.7000	3.6900	3.7000	-24.490%	101	3,694	-27.838%
2026-09-11	4.8100	4.9600	4.2500	4.9000	-13.274%	371	3,707	-45.510%
2026-09-10	5.1000	5.6600	4.6700	5.6500	+15.306%	98	4,026	-52.743%
2026-09-09	5.2400	6.3000	4.8500	4.9000	-40.244%	466	4,043	-45.510%
2026-09-08	7.1000	8.4000	7.1000	8.2000	+10.067%	47	4,401	-67.439%
2026-09-04	8.0500	8.2000	7.3500	7.4500	-6.289%	158	4,111	-64.161%
2026-09-03	9.0500	9.0500	7.4000	7.9500	-25.212%	116	4,111	-66.415%
2026-09-02	11.5500	11.5500	9.9400	10.6300	-18.855%	115	4,125	-74.882%
2026-09-01	17.0500	17.1700	12.2000	13.1000	-6.429%	53	4,162	-79.618%
2026-08-31	14.1900	14.3500	13.5000	14.0000	+5.660%	606	4,127	-80.929%
2026-08-28	13.1500	14.3500	12.0400	13.2500	-11.014%	97	3,708	-79.849%
2026-08-27	14.8000	15.5200	12.5500	14.8900	+3.475%	180	3,692	-82.069%
2026-08-26	12.7200	17.9000	12.7200	14.3900	-10.621%	130	3,656	-81.445%
2026-08-25	17.4500	17.7000	15.9300	16.1000	-12.737%	75	3,656	-83.416%
2026-08-24	20.5000	20.9000	18.2000	18.4500	-13.095%	369	3,664	-85.528%
2026-08-21	23.0000	23.5000	20.4000	21.2300	-9.274%	502	3,366	-87.423%
2026-08-20	23.5000	25.0000	22.4500	23.4000	+1.739%	374	2,951	-88.590%
2026-08-19	24.3500	25.3000	20.4900	23.0000	-3.361%	129	2,625	-88.391%
2026-08-18	20.0000	23.8000	20.0000	23.8000	+43.720%	324	2,593	-88.782%
2026-08-17	12.5500	17.2700	12.5500	16.5600	+32.480%	150	2,482	-83.877%
2026-08-14	12.0000	12.5000	11.7000	12.5000	+0.402%	49	2,429	-78.640%
2026-08-13	15.2500	15.2500	12.4500	12.4500	-18.414%	23	2,447	-78.554%
2026-08-12	12.7000	15.2600	12.7000	15.2600	+29.872%	155	2,443	-82.503%
2026-08-11	12.8000	12.8000	10.9000	11.7500	-10.646%	129	2,400	-77.277%
2026-08-10	14.0000	14.0000	11.8200	13.1500	-6.071%	70	2,368	-79.696%
2026-08-07	15.1700	15.1700	13.8100	14.0000	-9.968%	48	2,370	-80.929%
2026-08-06	15.3400	16.0700	15.3400	15.5500	-4.893%	23	2,398	-82.830%
2026-08-05	14.4500	17.1500	14.4500	16.3500	+1.616%	108	2,391	-83.670%
2026-08-04	17.1000	17.7500	16.0900	16.0900	-1.288%	37	2,390	-83.406%
2026-08-03	21.0300	21.0300	15.2500	16.3000	-29.892%	164	2,383	-83.620%
2026-07-31	23.3500	27.5300	22.7900	23.2500	-17.112%	1,263	2,398	-88.516%
2026-07-30	31.3700	33.2500	28.0500	28.0500	+31.075%	351	2,013	-90.481%
2026-07-29	19.5500	21.4000	18.3500	21.4000	+14.439%	96	1,783	-87.523%
2026-07-28	18.9500	19.5000	18.2800	18.7000	-2.094%	52	1,744	-85.722%
2026-07-27	17.6500	19.1000	17.0400	19.1000	+0.526%	21	1,757	-86.021%
2026-07-24	19.1700	19.1700	16.6500	19.0000	-2.813%	267	1,759	-85.947%
2026-07-23	18.2500	21.2000	18.2500	19.5500	+20.679%	122	1,940	-86.343%
2026-07-22	15.5000	16.2000	15.5000	16.2000	+20.625%	18	1,871	-83.519%
2026-07-21	13.7500	13.7500	13.3500	13.4300	-7.379%	18	1,854	-80.119%
2026-07-20	16.0000	16.0000	14.5000	14.5000	-7.643%	3	1,870	-81.586%
2026-07-17	16.2000	18.2200	15.7000	15.7000	+25.701%	21	1,869	-82.994%
2026-07-16	12.7800	12.7800	12.0300	12.4900	-0.873%	33	1,864	-78.623%
2026-07-15	12.5700	13.0600	12.0800	12.6000	-2.703%	9	1,886	-78.810%
2026-07-14	13.7700	13.7700	12.9000	12.9500	-3.789%	11	1,885	-79.382%
2026-07-13	13.3300	13.6000	13.3300	13.4600	-0.664%	18	1,894	-80.163%
2026-07-10	13.1900	13.8000	13.1900	13.5500	-18.127%	929	1,903	-80.295%
2026-07-09	25.0000	25.0000	16.5500	16.5500	-15.215%	46	2,094	-83.867%
2026-07-08	18.7500	19.5200	18.7500	19.5200	+22.382%	61	2,086	-86.322%
2026-07-07	17.1200	17.8000	15.8300	15.9500	-14.523%	65	2,070	-83.260%
2026-07-06	21.1000	21.1000	18.5000	18.6600	-16.882%	66	2,125	-85.691%
2026-07-02	19.2000	22.4500	19.2000	22.4500	+39.441%	38	2,053	-88.107%
2026-07-01	18.2000	19.4500	15.6000	16.1000	-37.982%	269	2,053	-83.416%
2026-06-30	27.8100	27.8100	25.9600	25.9600	-0.307%	23	2,048	-89.715%
2026-06-29	27.0200	27.0200	24.4000	26.0400	-13.200%	12	2,045	-89.747%
2026-06-26	32.9500	32.9500	28.1100	30.0000	-6.015%	12	2,042	-91.100%
2026-06-25	30.1500	31.9200	29.2000	31.9200	+13.473%	100	2,039	-91.635%
2026-06-24	26.1000	28.1300	25.3500	28.1300	+6.958%	9	2,081	-90.508%
2026-06-23	24.8000	26.3500	24.8000	26.3000	+1.154%	29	2,080	-89.848%
2026-06-22	26.5000	27.1000	25.9300	26.0000	+8.969%	20	2,078	-89.731%
2026-06-18	25.2000	25.2900	23.8600	23.8600	-9.621%	15	1,903	-88.810%
2026-06-17	21.4500	26.4000	21.4500	26.4000	+36.082%	169	1,903	-89.886%
2026-06-16	19.6500	20.4200	19.3000	19.4000	-5.366%	44	1,903	-86.237%
2026-06-15	22.5000	22.5000	19.3500	20.5000	-25.590%	11	1,900	-86.976%
2026-06-12	28.2500	28.2500	26.5000	27.5500	-6.133%	8	1,897	-90.309%
2026-06-11	28.3000	29.6500	28.1000	29.3500	+11.385%	280	1,901	-90.903%
2026-06-10	24.4000	26.5500	23.6800	26.3500	+12.128%	18	1,858	-89.867%
2026-06-09	23.2000	23.7500	22.7000	23.5000	+1.952%	16	1,849	-88.638%
2026-06-08	23.8000	23.8000	22.1000	23.0500	+0.655%	434	1,843	-88.416%
2026-06-05	16.7000	23.3000	16.7000	22.9000	+45.767%	25	1,435	-88.341%
2026-06-04	15.2000	15.7100	14.3000	15.7100	-8.928%	129	1,416	-83.004%
2026-06-03	19.5000	19.5000	16.9500	17.2500	-14.392%	322	1,439	-84.522%
2026-06-02	21.1500	21.4200	19.1100	20.1500	+1.768%	246	1,485	-86.749%
2026-06-01	16.4000	19.9500	16.4000	19.8000	+31.126%	620	1,441	-86.515%
2026-05-29	15.5500	15.5500	15.1000	15.1000	-0.132%	4	1,074	-82.318%
2026-05-28	15.5000	15.6500	15.0000	15.1200	-3.387%	12	1,074	-82.341%
2026-05-27	17.3000	17.3000	15.6500	15.6500	-12.325%	23	1,078	-82.939%
2026-05-26	18.0000	18.1900	17.8500	17.8500	-3.774%	13	1,078	-85.042%
2026-05-22	18.0000	18.5500	18.0000	18.5500	-2.111%	10	1,078	-85.606%
2026-05-21	18.5000	18.9500	18.5000	18.9500	-4.534%	2	1,080	-85.910%
2026-05-20	20.7500	20.7500	19.4500	19.8500	-2.696%	22	1,080	-86.549%
2026-05-19	19.9000	20.4000	19.9000	20.4000	+9.383%	6	1,075	-86.912%
2026-05-18	18.6500	18.6500	18.6500	18.6500	-4.457%	2	1,075	-85.684%
2026-05-15	20.1500	20.1500	19.4500	19.5200	+3.008%	21	1,075	-86.322%
2026-05-14	18.6500	19.1000	18.6500	18.9500	-1.302%	6	1,064	-85.910%
2026-05-13	21.0000	21.0000	19.2000	19.2000	-10.280%	8	1,061	-86.094%
2026-05-12	21.4400	21.6000	21.3500	21.4000	-0.696%	255	1,061	-87.523%
2026-05-11	21.2100	21.5500	21.0100	21.5500	+6.683%	8	1,061	-87.610%
2026-05-08	19.9000	20.5000	19.9000	20.2000	+10.383%	12	925	-86.782%
2026-05-07	18.6500	18.8000	18.3000	18.3000	-8.728%	13	921	-85.410%
2026-05-06	19.1000	20.0500	19.0500	20.0500	-5.201%	9	921	-86.683%
2026-05-05	19.8000	21.5300	19.8000	21.1500	+5.224%	38	923	-87.376%
2026-05-04	20.4500	21.3000	19.9800	20.1000	-5.412%	9	907	-86.716%
2026-05-01	21.0200	21.2500	20.7000	21.2500	+4.680%	10	903	-87.435%
2026-04-30	21.8800	23.0000	20.0000	20.3000	+38.567%	73	903	-86.847%
2026-04-29	15.9000	15.9000	14.5500	14.6500	-3.300%	34	895	-81.775%
2026-04-27	15.0500	15.2000	15.0500	15.1500	-10.567%	22	868	-82.376%
2026-04-24	18.1500	18.1500	16.9400	16.9400	-6.667%	3	872	-84.238%
2026-04-23	16.5700	18.1500	16.5700	18.1500	+11.009%	2	870	-85.289%
2026-04-21	16.5000	16.7000	16.3500	16.3500	-0.608%	57	850	-83.670%
2026-04-20	15.8000	16.5000	15.8000	16.4500	+8.438%	21	850	-83.769%
2026-04-17	15.3500	15.3500	15.1700	15.1700	-8.614%	6	850	-82.399%
2026-04-16	16.4000	16.6000	16.2500	16.6000	-2.639%	9	850	-83.916%
2026-04-15	17.0500	17.0500	17.0500	17.0500	-9.309%	10	855	-84.340%
2026-04-14	20.1600	20.1600	18.6800	18.8000	-15.733%	60	850	-85.798%
2026-04-13	23.0500	23.0500	22.3100	22.3100	-10.938%	18	812	-88.032%
2026-04-10	24.6700	25.0500	24.0000	25.0500	-1.378%	19	812	-89.341%
2026-04-09	25.0000	25.4000	24.2500	25.4000	-8.863%	14	812	-89.488%
2026-04-08	28.3000	29.9000	27.8700	27.8700	-22.583%	9	802	-90.420%
2026-04-06	36.0000	36.0000	36.0000	36.0000	-8.046%	5	799	-92.583%
2026-04-02	39.1500	39.5000	39.1500	39.1500	+7.703%	21	789	-93.180%
2026-04-01	35.3000	36.4000	35.3000	36.3500	-9.148%	3	789	-92.655%
2026-03-31	40.0000	40.0100	40.0000	40.0100	-17.437%	2	788	-93.327%
2026-03-30	50.7500	51.0000	48.4600	48.4600	-7.871%	34	790	-94.490%
2026-03-27	50.8500	53.8200	50.8000	52.6000	+15.783%	105	770	-94.924%
2026-03-26	35.5900	46.8500	35.5900	45.4300	+40.433%	195	712	-94.123%
2026-03-24	32.6800	32.6800	32.3500	32.3500	+11.168%	3	624	-91.747%
2026-03-23	30.0300	30.1000	28.6000	29.1000	-15.061%	17	622	-90.825%
2026-03-20	31.5000	34.2600	31.5000	34.2600	+12.328%	11	626	-92.207%
2026-03-19	30.5000	30.5000	30.5000	30.5000	+20.553%	1	620	-91.246%
2026-03-17	25.0000	25.3000	25.0000	25.3000	-2.879%	2	619	-89.447%
2026-03-16	25.6000	26.1000	25.6000	26.0500	-15.696%	21	619	-89.750%
2026-03-13	28.0300	30.9000	28.0300	30.9000	+20.468%	36	623	-91.359%
2026-03-12	25.6500	25.6500	25.6500	25.6500	+11.280%	1	613	-89.591%
2026-03-11	21.9000	23.0500	21.9000	23.0500	+6.467%	2	613	-88.416%
2026-03-10	22.1500	22.1500	21.6500	21.6500	-20.609%	4	612	-87.667%
2026-03-09	27.2700	27.2700	27.2700	27.2700	+9.080%	1	609	-90.209%
2026-03-06	24.7400	25.0000	24.7400	25.0000	+11.359%	4	609	-89.320%
2026-03-03	25.4700	25.4700	22.4500	22.4500	+1.953%	4	609	-88.107%
2026-03-02	22.8200	22.8200	21.8900	22.0200	-11.210%	104	610	-87.875%
2026-02-27	24.4000	24.9100	23.3300	24.8000	+9.880%	106	511	-89.234%
2026-02-26	22.6000	22.6000	22.5700	22.5700	-1.009%	15	445	-88.170%
2026-02-25	22.8000	22.8000	22.8000	22.8000	-5.941%	1	436	-88.289%
2026-02-24	25.7500	25.7500	24.2400	24.2400	+9.535%	3	436	-88.985%
2026-02-20	24.8400	24.8400	22.1300	22.1300	-7.945%	2	436	-87.935%
2026-02-17	25.3900	26.1700	24.0400	24.0400	+2.037%	7	436	-88.894%
2026-02-12	23.5700	23.6000	23.5200	23.5600	+16.923%	14	434	-88.667%
2026-02-11	20.5500	20.5500	20.1500	20.1500	+3.866%	2	430	-86.749%
2026-02-10	19.3500	19.4000	19.3500	19.4000	+4.021%	9	429	-86.237%
2026-02-09	19.0500	19.0500	18.6500	18.6500	-14.645%	73	427	-85.684%
2026-02-06	22.0000	22.0000	21.8500	21.8500	+3.261%	2	476	-87.780%
2026-02-05	20.2000	21.1600	20.2000	21.1600	+6.869%	5	475	-87.382%
2026-02-04	19.8000	19.8000	19.8000	19.8000	+22.222%	1	475	-86.515%
2026-02-03	15.2500	16.2000	15.2500	16.2000	+16.046%	48	475	-83.519%
2026-02-02	13.9600	13.9600	13.9600	13.9600	-0.641%	1	428	-80.874%
2026-01-30	14.0500	14.0500	14.0500	14.0500	+6.844%	1	428	-80.996%
2026-01-29	13.3000	14.5000	13.1500	13.1500	-33.418%	85	428	-79.696%
2026-01-28	20.0000	20.0000	19.7500	19.7500	-0.754%	7	361	-86.481%
2026-01-27	20.6000	20.6000	19.9000	19.9000	-19.106%	301	356	-86.583%
2026-01-22	24.3700	24.6000	24.3700	24.6000	-18.000%	3	158	-89.146%
2026-01-21	31.3000	31.3000	30.0000	30.0000	+2.389%	3	156	-91.100%
2026-01-20	29.5000	29.5000	29.3000	29.3000	+12.261%	20	153	-90.887%
2026-01-16	26.1000	26.1000	26.1000	26.1000	-5.091%	1	132	-89.770%
2026-01-14	27.0000	27.5000	27.0000	27.5000	+5.283%	131	132	-90.291%
2026-01-13	26.1200	26.1200	26.1200	26.1200	0.000%	1	1	-89.778%