Dark

META20261120P505
META Nov 20 2026 505.00 Put (META261120P00505000)
option OPRA

EOD

Sep 17, 2026

3.05-14.085%(-0.50)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.3300	3.4000	3.0500	3.0500	-14.085%	28	721	0.000%
2026-09-16	3.3600	3.5500	3.3600	3.5500	-11.250%	5	715	-14.085%
2026-09-15	3.7900	4.1000	3.7900	4.0000	-2.439%	13	715	-23.750%
2026-09-14	4.4000	4.7500	4.0400	4.1000	-23.364%	30	711	-25.610%
2026-09-11	4.9400	5.3500	4.9400	5.3500	-10.833%	23	701	-42.991%
2026-09-10	5.2500	6.0000	5.2500	6.0000	+9.890%	42	696	-49.167%
2026-09-09	6.2500	6.2500	5.4600	5.4600	-38.305%	3	691	-44.139%
2026-09-08	8.4000	8.8500	8.2500	8.8500	+7.273%	5	691	-65.537%
2026-09-04	9.0000	9.0000	8.1000	8.2500	-4.292%	22	671	-63.030%
2026-09-03	8.8500	8.8900	8.1500	8.6200	-26.325%	70	671	-64.617%
2026-09-02	11.2100	11.7600	11.0500	11.7000	-17.021%	19	680	-73.932%
2026-09-01	15.0500	15.0500	13.4000	14.1000	-6.561%	46	679	-78.369%
2026-08-31	15.7500	15.7700	14.8000	15.0900	+0.600%	6	638	-79.788%
2026-08-28	14.1000	15.3000	13.3000	15.0000	-9.639%	9	637	-79.667%
2026-08-27	14.3500	16.7600	14.3500	16.6000	+5.063%	10	637	-81.627%
2026-08-26	13.5600	18.5700	13.5600	15.8000	-11.584%	44	629	-80.696%
2026-08-25	18.2000	18.7800	17.8700	17.8700	-12.402%	8	604	-82.932%
2026-08-24	22.4000	22.4500	19.9500	20.4000	-10.917%	4	604	-85.049%
2026-08-21	22.8500	23.0000	22.4800	22.9000	-14.393%	4	602	-86.681%
2026-08-20	24.9200	26.8000	24.3600	26.7500	+12.537%	16	600	-88.598%
2026-08-19	26.8500	26.8500	22.3000	23.7700	-6.528%	28	592	-87.169%
2026-08-18	20.0000	25.4300	20.0000	25.4300	+40.886%	54	583	-88.006%
2026-08-17	16.2000	18.8500	16.2000	18.0500	+37.262%	105	555	-83.102%
2026-08-14	13.0000	13.5500	13.0000	13.1500	-9.932%	21	471	-76.806%
2026-08-13	14.6000	14.6000	14.6000	14.6000	-10.976%	30	482	-79.110%
2026-08-12	14.8000	16.4000	14.7500	16.4000	+29.338%	14	461	-81.402%
2026-08-11	11.8500	12.6800	11.8500	12.6800	-12.612%	4	452	-75.946%
2026-08-10	14.4600	14.5500	14.4600	14.5100	-3.460%	13	450	-78.980%
2026-08-07	15.0300	15.0300	15.0300	15.0300	-11.951%	3	460	-79.707%
2026-08-06	17.0000	17.1700	17.0000	17.0700	-5.167%	7	463	-82.132%
2026-08-05	18.0000	18.0000	18.0000	18.0000	+2.564%	1	463	-83.056%
2026-08-03	18.6800	18.6800	16.8000	17.5500	-32.887%	11	463	-82.621%
2026-07-31	26.2000	28.1600	26.1500	26.1500	-18.915%	11	461	-88.337%
2026-07-30	33.1000	33.7900	30.9000	32.2500	+63.291%	35	457	-90.543%
2026-07-29	20.5500	20.5500	19.7500	19.7500	-1.250%	9	454	-84.557%
2026-07-28	20.3500	20.4200	19.4500	20.0000	-0.843%	44	451	-84.750%
2026-07-27	18.8500	20.4000	18.8500	20.1700	+2.386%	19	427	-84.879%
2026-07-24	19.4000	19.7500	17.8500	19.7000	-5.379%	64	425	-84.518%
2026-07-23	20.7300	20.8200	20.7200	20.8200	+42.310%	5	453	-85.351%
2026-07-21	14.6000	14.6300	14.6000	14.6300	-7.697%	2	452	-79.152%
2026-07-17	18.1000	18.1000	15.8500	15.8500	+17.844%	10	452	-80.757%
2026-07-16	13.4500	13.4500	13.4500	13.4500	+2.672%	7	450	-77.323%
2026-07-15	13.4000	13.5000	13.1000	13.1000	-5.958%	11	450	-76.718%
2026-07-14	13.9300	13.9300	13.9300	13.9300	-3.264%	1	451	-78.105%
2026-07-13	14.1500	14.4000	14.1300	14.4000	-2.373%	22	451	-78.819%
2026-07-10	13.9000	14.7500	13.9000	14.7500	-24.126%	12	451	-79.322%
2026-07-09	24.4500	24.4500	19.4400	19.4400	-5.078%	47	452	-84.311%
2026-07-08	20.4800	20.4800	20.4800	20.4800	+18.725%	6	464	-85.107%
2026-07-07	18.3200	18.3200	16.7200	17.2500	-20.726%	14	458	-82.319%
2026-07-06	22.2500	22.2500	21.7600	21.7600	-6.409%	25	455	-85.983%
2026-07-02	21.6500	23.3000	21.6500	23.2500	+35.174%	7	452	-86.882%
2026-07-01	20.6000	20.6500	16.6700	17.2000	-40.278%	19	452	-82.267%
2026-06-30	29.8000	29.8000	28.8000	28.8000	-5.450%	2	457	-89.410%
2026-06-26	30.4600	30.4600	30.4600	30.4600	-7.473%	2	456	-89.987%
2026-06-25	31.8500	32.9200	31.8500	32.9200	+19.492%	4	456	-90.735%
2026-06-23	26.8000	27.9000	26.7000	27.5500	+7.282%	7	453	-88.929%
2026-06-18	26.8000	26.8500	25.4000	25.6800	-7.292%	73	424	-88.123%
2026-06-17	21.6400	27.7000	21.6400	27.7000	+32.854%	23	424	-88.989%
2026-06-16	20.8500	20.8500	20.8500	20.8500	+0.871%	1	424	-85.372%
2026-06-15	20.6700	20.6700	20.6700	20.6700	-29.212%	1	424	-85.244%
2026-06-12	29.2000	29.2000	29.2000	29.2000	-1.849%	1	424	-89.555%
2026-06-11	29.7500	29.7500	29.7500	29.7500	+6.631%	1	423	-89.748%
2026-06-10	24.6500	27.9000	24.6500	27.9000	+10.714%	14	422	-89.068%
2026-06-09	23.1500	25.2000	22.3000	25.2000	+5.882%	26	415	-87.897%
2026-06-08	24.6500	24.7000	23.4500	23.8000	-1.204%	36	412	-87.185%
2026-06-05	20.5000	25.8000	20.5000	24.0900	+57.967%	8	385	-87.339%
2026-06-04	15.7500	15.7500	15.2500	15.2500	-16.667%	17	384	-80.000%
2026-06-03	18.3000	18.3000	18.3000	18.3000	-14.286%	1	377	-83.333%
2026-06-02	21.6000	21.6000	21.2400	21.3500	+1.425%	34	376	-85.714%
2026-06-01	21.0500	21.0500	21.0500	21.0500	+26.426%	1	364	-85.511%
2026-05-29	16.7500	16.7500	16.6500	16.6500	+7.419%	3	363	-81.682%
2026-05-28	16.1000	16.1000	15.4700	15.5000	-8.175%	16	360	-80.323%
2026-05-27	18.4300	18.4300	16.8800	16.8800	-11.992%	5	352	-81.931%
2026-05-26	19.1800	19.1800	19.1800	19.1800	+0.157%	2	352	-84.098%
2026-05-22	19.1500	19.1500	19.1500	19.1500	-4.489%	3	352	-84.073%
2026-05-21	19.8500	20.4000	19.8500	20.0500	-4.524%	112	349	-84.788%
2026-05-20	20.8000	21.1500	20.4500	21.0000	-0.238%	92	349	-85.476%
2026-05-19	21.0300	21.0500	20.2900	21.0500	+3.951%	7	217	-85.511%
2026-05-18	21.3000	21.3000	19.9000	20.2500	-2.174%	39	217	-84.938%
2026-05-15	20.7000	20.7000	20.7000	20.7000	+4.863%	2	217	-85.266%
2026-05-14	19.7500	19.7500	19.7400	19.7400	-2.567%	2	216	-84.549%
2026-05-13	20.5000	20.5000	20.2300	20.2600	-5.105%	112	151	-84.946%
2026-05-08	21.0500	21.5000	21.0500	21.3500	+0.471%	53	151	-85.714%
2026-05-06	21.2500	21.2500	21.2500	21.2500	-6.181%	1	148	-85.647%
2026-05-04	21.6500	22.6500	21.6500	22.6500	+0.667%	5	147	-86.534%
2026-05-01	21.6000	22.5000	21.6000	22.5000	+5.386%	5	144	-86.444%
2026-04-30	24.0100	24.0100	21.3500	21.3500	+37.742%	3	144	-85.714%
2026-04-29	15.6500	15.6500	15.5000	15.5000	-6.457%	4	142	-80.323%
2026-04-28	16.5500	16.5800	16.5500	16.5700	-1.662%	10	141	-81.593%
2026-04-24	18.2900	18.2900	16.8500	16.8500	-2.319%	46	146	-81.899%
2026-04-16	17.2500	17.2500	17.2500	17.2500	-7.008%	5	154	-82.319%
2026-04-15	18.5500	18.5500	18.5500	18.5500	-25.948%	10	154	-83.558%
2026-04-13	25.0500	25.0500	25.0500	25.0500	-2.148%	5	150	-87.824%
2026-04-10	25.7000	25.7000	25.6000	25.6000	-34.325%	10	154	-88.086%
2026-04-02	38.9800	38.9800	38.9800	38.9800	+2.714%	1	154	-92.175%
2026-04-01	37.9500	37.9500	37.9500	37.9500	-24.251%	2	154	-91.963%
2026-03-30	50.1000	50.1000	50.1000	50.1000	-10.854%	10	152	-93.912%
2026-03-27	52.8000	56.2000	52.8000	56.2000	+70.303%	3	162	-94.573%
2026-03-25	32.9500	33.0000	32.9500	33.0000	+5.600%	45	160	-90.758%
2026-03-23	31.2500	31.2500	31.2500	31.2500	+11.012%	4	160	-90.240%
2026-03-18	28.1500	28.1500	28.1500	28.1500	+23.465%	3	164	-89.165%
2026-03-11	22.8500	22.8500	22.8000	22.8000	0.000%	4	164	-86.623%
2026-03-10	22.8000	22.8000	22.7500	22.8000	-18.074%	10	162	-86.623%
2026-03-09	28.2000	28.2000	27.8300	27.8300	+18.678%	2	155	-89.041%
2026-03-03	24.7600	24.7600	23.4500	23.4500	+0.644%	15	154	-86.994%
2026-03-02	23.3500	23.3500	23.3000	23.3000	-9.339%	30	166	-86.910%
2026-02-24	25.9500	25.9500	25.7000	25.7000	+20.941%	25	151	-88.132%
2026-02-11	21.2500	21.2500	21.2500	21.2500	+8.418%	1	126	-85.647%
2026-02-09	20.0500	20.0500	19.6000	19.6000	-14.597%	28	126	-84.439%
2026-02-06	22.8500	22.9500	22.8500	22.9500	+32.124%	2	100	-86.710%
2026-02-03	18.2000	18.2000	17.3700	17.3700	+14.276%	15	99	-82.441%
2026-01-30	15.0500	15.2000	15.0500	15.2000	+4.467%	2	97	-79.934%
2026-01-29	14.1000	15.5500	14.1000	14.5500	-28.886%	92	97	-79.038%
2026-01-28	20.4600	20.4600	20.4600	20.4600	-33.679%	6	15	-85.093%
2026-01-20	30.8500	30.8500	30.8500	30.8500	+6.014%	1	9	-90.113%
2026-01-14	29.1000	29.1000	29.1000	29.1000	0.000%	8	8	-89.519%