Dark

META20261120P510
META Nov 20 2026 510.00 Put (META261120P00510000)
option OPRA

EOD

Sep 17, 2026

3.45-15.441%(-0.63)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.5000	3.8300	3.3200	3.4500	-15.441%	22	1,326	0.000%
2026-09-16	3.6400	4.1500	3.5400	4.0800	-7.901%	35	1,325	-15.441%
2026-09-15	4.0500	4.6000	4.0500	4.4300	-2.637%	44	1,310	-22.122%
2026-09-14	5.1100	5.2200	4.4000	4.5500	-22.222%	74	1,318	-24.176%
2026-09-11	5.3500	5.9500	5.1000	5.8500	-11.364%	32	1,334	-41.026%
2026-09-10	5.8900	6.6000	5.7000	6.6000	+12.436%	27	1,327	-47.727%
2026-09-09	7.1500	7.1500	5.8700	5.8700	-37.219%	37	1,310	-41.227%
2026-09-08	9.1000	9.5200	8.8000	9.3500	+2.186%	65	1,316	-63.102%
2026-09-04	9.7400	9.7400	9.0400	9.1500	-1.613%	31	1,300	-62.295%
2026-09-03	9.6500	10.1000	9.0000	9.3000	-24.696%	76	1,300	-62.903%
2026-09-02	12.9600	12.9600	11.9000	12.3500	-19.544%	33	1,281	-72.065%
2026-09-01	17.6700	17.6700	14.6000	15.3500	-5.188%	17	1,287	-77.524%
2026-08-31	16.8000	16.9500	16.1900	16.1900	-0.062%	36	1,285	-78.691%
2026-08-28	15.0000	16.5500	14.5000	16.2000	-10.150%	98	1,275	-78.704%
2026-08-27	15.2000	18.1700	15.2000	18.0300	+5.500%	14	1,227	-80.865%
2026-08-26	15.4900	21.3000	15.4900	17.0900	-13.249%	55	1,225	-79.813%
2026-08-25	20.7500	20.7500	19.7000	19.7000	-8.585%	11	1,224	-82.487%
2026-08-24	24.5300	24.6000	21.5500	21.5500	-13.105%	20	1,221	-83.991%
2026-08-21	25.2200	25.2200	23.8500	24.8000	-13.287%	10	1,220	-86.089%
2026-08-20	26.5000	28.8500	26.5000	28.6000	+9.411%	61	1,216	-87.937%
2026-08-19	28.0500	28.0500	23.9000	26.1400	-3.077%	32	1,190	-86.802%
2026-08-18	23.7000	27.1500	23.7000	26.9700	+38.735%	50	1,191	-87.208%
2026-08-17	16.8500	20.3200	16.8500	19.4400	+34.533%	23	1,175	-82.253%
2026-08-14	14.3000	14.7000	13.9200	14.4500	-7.372%	136	1,172	-76.125%
2026-08-13	15.8500	16.0000	15.6000	15.6000	-12.063%	7	1,091	-77.885%
2026-08-12	16.7200	17.7400	16.7200	17.7400	+31.407%	63	1,090	-80.552%
2026-08-11	13.0000	13.5000	12.7600	13.5000	-13.738%	10	1,051	-74.444%
2026-08-10	14.5000	15.6500	14.4900	15.6500	-2.916%	5	1,047	-77.955%
2026-08-07	16.2300	16.5000	16.0000	16.1200	-11.429%	122	1,046	-78.598%
2026-08-06	18.2500	18.2500	18.2000	18.2000	-6.619%	90	942	-81.044%
2026-08-05	17.2300	19.4900	17.2300	19.4900	+5.067%	3	909	-82.299%
2026-08-04	19.6200	20.2100	18.5500	18.5500	-1.435%	6	909	-81.402%
2026-08-03	23.1100	23.1100	17.7500	18.8200	-34.196%	62	904	-81.668%
2026-07-31	28.6200	30.9500	28.6000	28.6000	-9.206%	17	879	-87.937%
2026-07-30	36.0000	36.7100	31.5000	31.5000	+48.936%	36	869	-89.048%
2026-07-29	21.9500	21.9500	21.1500	21.1500	+0.475%	4	853	-83.688%
2026-07-28	21.7000	21.9500	21.0500	21.0500	-0.237%	69	853	-83.610%
2026-07-27	19.6200	21.8500	19.6100	21.1000	0.000%	22	875	-83.649%
2026-07-24	20.7000	21.2000	19.2000	21.1000	-7.253%	54	877	-83.649%
2026-07-23	21.5700	23.7000	21.5700	22.7500	+44.904%	35	862	-84.835%
2026-07-21	15.7000	15.7000	15.7000	15.7000	+2.081%	4	864	-78.025%
2026-07-20	17.2000	17.2000	15.3800	15.3800	-13.107%	7	864	-77.568%
2026-07-17	19.1700	19.1700	17.0000	17.7000	+25.800%	4	867	-80.508%
2026-07-15	14.0000	14.0700	14.0000	14.0700	-10.096%	4	863	-75.480%
2026-07-14	16.0200	16.0200	15.6500	15.6500	+0.968%	6	863	-77.955%
2026-07-13	15.3300	15.5000	15.3300	15.5000	-1.899%	15	868	-77.742%
2026-07-10	15.3900	15.8500	14.8100	15.8000	-18.431%	95	858	-78.165%
2026-07-09	21.2200	21.2200	19.3700	19.3700	-10.861%	10	914	-82.189%
2026-07-08	21.6000	21.7300	21.6000	21.7300	+13.591%	7	914	-84.123%
2026-07-07	19.4700	19.6100	17.8700	19.1300	-10.398%	25	919	-81.965%
2026-07-06	24.4500	24.4500	21.3500	21.3500	-12.068%	6	915	-83.841%
2026-07-02	23.2000	24.2800	23.2000	24.2800	+33.333%	5	916	-85.791%
2026-07-01	21.0000	21.0000	18.2100	18.2100	-41.560%	6	916	-81.054%
2026-06-30	32.1700	32.1700	31.1600	31.1600	+9.989%	15	916	-88.928%
2026-06-29	28.3300	28.3300	28.3300	28.3300	-12.427%	1	905	-87.822%
2026-06-26	35.6500	35.6500	32.3500	32.3500	-7.386%	4	904	-89.335%
2026-06-25	32.9400	34.9300	32.9400	34.9300	+18.007%	2	906	-90.123%
2026-06-23	27.8100	29.6000	27.8100	29.6000	+9.548%	205	905	-88.345%
2026-06-22	27.0200	27.0200	27.0200	27.0200	-3.500%	5	932	-87.232%
2026-06-18	30.0500	30.0500	27.6000	28.0000	+9.375%	15	972	-87.679%
2026-06-17	22.9300	25.7000	22.9300	25.6000	+13.024%	271	972	-86.523%
2026-06-16	22.2500	22.6500	22.1500	22.6500	+1.252%	8	972	-84.768%
2026-06-15	22.3700	22.3700	22.3700	22.3700	-28.071%	1	971	-84.578%
2026-06-12	31.6700	31.6700	30.5000	31.1000	+2.135%	5	970	-88.907%
2026-06-11	33.1000	33.1000	30.4500	30.4500	+3.046%	2	969	-88.670%
2026-06-10	26.1000	29.5500	26.1000	29.5500	+11.090%	4	968	-88.325%
2026-06-09	23.6500	26.6000	23.4200	26.6000	+0.949%	62	967	-87.030%
2026-06-08	26.1500	26.4000	25.0500	26.3500	+2.529%	38	952	-86.907%
2026-06-05	25.0500	25.7000	25.0500	25.7000	+59.133%	5	926	-86.576%
2026-06-04	16.6000	16.6000	16.1500	16.1500	-16.967%	6	925	-78.638%
2026-06-03	20.3000	20.3000	19.4500	19.4500	-13.363%	10	920	-82.262%
2026-06-02	23.0000	23.1000	22.4500	22.4500	-2.814%	9	913	-84.633%
2026-06-01	20.0000	23.1000	20.0000	23.1000	+35.088%	62	903	-85.065%
2026-05-29	17.8800	17.8800	17.1000	17.1000	+3.636%	8	888	-79.825%
2026-05-28	17.1000	17.1000	16.5000	16.5000	-9.091%	17	888	-79.091%
2026-05-27	19.8500	19.8500	17.7500	18.1500	-11.893%	57	886	-80.992%
2026-05-26	20.5000	20.8000	20.3000	20.6000	-0.483%	77	936	-83.252%
2026-05-22	20.6400	20.9500	20.2000	20.7000	-12.214%	93	881	-83.333%
2026-05-21	23.5800	23.5800	23.5800	23.5800	+5.503%	1	805	-85.369%
2026-05-20	22.4000	22.4000	21.8000	22.3500	-2.614%	30	805	-84.564%
2026-05-19	22.7500	23.4500	22.7000	22.9500	+6.497%	82	786	-84.967%
2026-05-18	22.7400	22.7400	20.7500	21.5500	-1.463%	75	786	-83.991%
2026-05-15	21.9000	21.9000	21.8000	21.8700	+3.160%	4	786	-84.225%
2026-05-14	20.9000	21.2000	20.8700	21.2000	-1.624%	3	813	-83.726%
2026-05-13	24.6500	24.6500	21.2000	21.5500	-10.766%	28	801	-83.991%
2026-05-12	24.1200	24.1500	24.0700	24.1500	-0.453%	13	801	-85.714%
2026-05-11	23.5900	24.3500	23.5900	24.2600	+7.822%	64	801	-85.779%
2026-05-08	21.9000	23.1000	21.9000	22.5000	+4.651%	645	803	-84.667%
2026-05-07	22.0500	22.1000	21.5000	21.5000	-2.494%	410	852	-83.953%
2026-05-06	23.7700	23.7700	21.6400	22.0500	-6.647%	22	968	-84.354%
2026-05-05	23.7000	23.7000	23.6200	23.6200	+5.212%	2	958	-85.394%
2026-05-04	22.9000	23.8000	22.4500	22.4500	-5.474%	12	956	-84.633%
2026-05-01	23.2000	23.7500	23.2000	23.7500	+2.371%	2	952	-85.474%
2026-04-30	21.9000	25.0500	21.9000	23.2000	+42.331%	10	952	-85.129%
2026-04-29	16.9000	16.9000	16.3000	16.3000	-6.590%	22	951	-78.834%
2026-04-28	17.4500	17.4500	17.4500	17.4500	+3.254%	1	946	-80.229%
2026-04-27	16.7300	17.4000	16.7300	16.9000	-2.594%	12	946	-79.586%
2026-04-24	17.7000	17.7000	17.3500	17.3500	-6.469%	68	952	-80.115%
2026-04-23	18.5500	18.5500	18.5500	18.5500	+4.507%	1	971	-81.402%
2026-04-22	17.7500	17.7500	17.7500	17.7500	-2.740%	1	969	-80.563%
2026-04-21	18.2500	18.5500	18.2300	18.2500	+1.389%	8	969	-81.096%
2026-04-20	17.5500	18.0000	17.2800	18.0000	+7.335%	9	969	-80.833%
2026-04-17	16.7700	16.7700	16.7700	16.7700	-8.610%	1	969	-79.428%
2026-04-16	18.5000	18.5000	17.9700	18.3500	-2.394%	14	969	-81.199%
2026-04-15	19.7000	19.8000	18.6000	18.8000	-8.158%	102	981	-81.649%
2026-04-14	21.5500	21.5500	20.4700	20.4700	-18.770%	20	977	-83.146%
2026-04-13	26.1500	26.1500	25.0500	25.2000	-4.183%	13	955	-86.310%
2026-04-10	26.3000	26.3000	26.3000	26.3000	-15.651%	1	955	-86.882%
2026-04-08	31.3500	31.3500	31.1800	31.1800	-21.560%	6	955	-88.935%
2026-04-02	39.7500	39.7500	39.7500	39.7500	+4.331%	1	960	-91.321%
2026-04-01	38.2200	38.2200	38.1000	38.1000	-10.247%	3	960	-90.945%
2026-03-31	47.0300	47.0300	42.4500	42.4500	-19.373%	28	957	-91.873%
2026-03-30	52.5100	52.6500	52.5100	52.6500	-9.130%	5	956	-93.447%
2026-03-27	53.6700	57.9400	53.6700	57.9400	+17.430%	528	955	-94.046%
2026-03-26	39.4600	51.6500	39.4600	49.3400	+42.190%	61	548	-93.008%
2026-03-24	34.7000	34.7000	34.7000	34.7000	+8.777%	47	514	-90.058%
2026-03-23	31.8000	31.9000	31.8000	31.9000	-11.561%	2	493	-89.185%
2026-03-20	35.6300	36.0700	34.9900	36.0700	+19.358%	91	493	-90.435%
2026-03-18	30.2200	30.2200	30.2200	30.2200	+35.213%	2	491	-88.584%
2026-03-04	22.3500	22.3500	22.1000	22.3500	-17.831%	25	489	-84.564%
2026-02-27	27.2000	27.2000	27.2000	27.2000	-0.838%	10	478	-87.316%
2026-02-24	27.4300	27.4300	27.4300	27.4300	+7.232%	1	468	-87.423%
2026-02-19	25.5800	25.5800	25.5800	25.5800	-1.804%	1	467	-86.513%
2026-02-18	26.7000	26.7500	26.0500	26.0500	-8.629%	35	468	-86.756%
2026-02-17	28.5100	28.5100	28.5100	28.5100	+26.374%	1	443	-87.899%
2026-02-11	22.5600	22.5600	22.5600	22.5600	+5.028%	1	443	-84.707%
2026-02-09	21.1000	21.4800	20.5500	21.4800	-10.500%	5	443	-83.939%
2026-02-06	25.2000	25.2000	24.0000	24.0000	+31.868%	2	443	-85.625%
2026-02-03	17.6500	19.0000	17.6500	18.2000	+19.737%	16	442	-81.044%
2026-01-29	14.5500	15.5000	14.5500	15.2000	-31.532%	18	442	-77.303%
2026-01-28	21.5500	22.2000	21.5500	22.2000	-19.273%	16	449	-84.459%
2026-01-22	27.5000	27.5000	27.5000	27.5000	-15.385%	1	433	-87.455%
2026-01-20	32.4300	32.5000	32.4300	32.5000	+7.866%	2	433	-89.385%
2026-01-15	30.1300	30.1300	30.1300	30.1300	+3.540%	1	432	-88.550%
2026-01-13	29.0000	29.1000	29.0000	29.1000	0.000%	431	431	-88.144%