Dark

META20261120P515
META Nov 20 2026 515.00 Put (META261120P00515000)
option OPRA

EOD

Sep 17, 2026

3.50-14.425%(-0.59)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.0000	4.2500	3.5000	3.5000	-14.425%	17	1,345	0.000%
2026-09-16	4.0100	4.1200	3.9700	4.0900	-12.979%	11	1,343	-14.425%
2026-09-15	5.0800	5.1000	4.5100	4.7000	-4.082%	7	1,341	-25.532%
2026-09-14	5.2700	5.7500	4.8500	4.9000	-21.600%	20	1,339	-28.571%
2026-09-11	6.2700	6.4200	6.0000	6.2500	-13.194%	7	1,336	-44.000%
2026-09-10	6.4500	7.3100	6.4200	7.2000	+8.271%	19	1,334	-51.389%
2026-09-09	7.0500	7.8800	6.3700	6.6500	-37.850%	35	1,334	-47.368%
2026-09-08	9.9000	10.7000	9.5000	10.7000	+8.081%	11	1,334	-67.290%
2026-09-04	10.5600	10.5600	9.9000	9.9000	-1.980%	27	1,316	-64.646%
2026-09-03	11.7700	11.7700	9.9200	10.1000	-27.076%	44	1,316	-65.347%
2026-09-02	14.1700	14.1700	13.1800	13.8500	-16.817%	80	1,308	-74.729%
2026-09-01	18.6000	18.7600	15.3500	16.6500	-5.666%	37	1,280	-78.979%
2026-08-31	18.7000	18.7000	17.6500	17.6500	-1.397%	20	1,258	-80.170%
2026-08-28	16.6500	18.1500	15.8500	17.9000	-6.184%	461	1,221	-80.447%
2026-08-27	17.2000	19.9000	16.7000	19.0800	+2.581%	56	854	-81.656%
2026-08-26	22.3500	22.6500	17.2300	18.6000	-9.665%	35	822	-81.183%
2026-08-25	21.9500	21.9500	20.5900	20.5900	-11.820%	32	834	-83.001%
2026-08-24	25.5200	25.5200	23.2500	23.3500	-12.481%	50	804	-85.011%
2026-08-21	26.7200	26.7500	26.5000	26.6800	-5.758%	7	785	-86.882%
2026-08-20	29.4800	30.9000	28.3100	28.3100	+0.783%	155	779	-87.637%
2026-08-19	31.5300	31.5300	25.7000	28.0900	-5.165%	41	730	-87.540%
2026-08-18	27.4300	29.6200	26.1000	29.6200	+37.639%	17	719	-88.184%
2026-08-17	17.8000	22.0000	17.7000	21.5200	+37.949%	32	714	-83.736%
2026-08-14	15.7000	15.7000	15.6000	15.6000	-8.772%	4	699	-77.564%
2026-08-13	17.2700	17.4000	17.1000	17.1000	-9.524%	9	700	-79.532%
2026-08-12	17.8500	18.9000	17.8500	18.9000	+28.571%	8	701	-81.481%
2026-08-11	13.9100	14.7000	13.6700	14.7000	-5.039%	15	701	-76.190%
2026-08-10	15.6600	15.6600	15.4800	15.4800	-11.289%	16	693	-77.390%
2026-08-07	18.4500	18.4500	17.4500	17.4500	-11.421%	5	693	-79.943%
2026-08-06	20.0000	20.0000	19.7000	19.7000	-3.996%	2	690	-82.234%
2026-08-05	19.2400	20.5200	19.2400	20.5200	-3.662%	15	689	-82.943%
2026-08-04	21.6500	21.6500	21.3000	21.3000	+7.848%	6	674	-83.568%
2026-08-03	22.4600	22.4600	19.7500	19.7500	-31.185%	16	673	-82.278%
2026-07-31	30.5000	32.1000	28.6700	28.7000	-21.370%	6	677	-87.805%
2026-07-30	37.9000	39.2500	35.3000	36.5000	+62.946%	38	674	-90.411%
2026-07-29	23.4500	23.4500	22.4000	22.4000	-1.840%	17	666	-84.375%
2026-07-28	23.4200	23.4200	22.5500	22.8200	+1.422%	22	677	-84.663%
2026-07-27	22.5000	22.6000	22.5000	22.5000	-2.597%	13	670	-84.444%
2026-07-24	23.0900	23.1000	20.8500	23.1000	-6.478%	80	679	-84.848%
2026-07-23	23.5500	24.7000	23.5500	24.7000	+36.464%	5	702	-85.830%
2026-07-17	20.8900	21.0000	18.1000	18.1000	+14.848%	4	701	-80.663%
2026-07-15	15.7600	15.7600	15.7600	15.7600	-7.566%	1	700	-77.792%
2026-07-14	17.0500	17.0500	17.0500	17.0500	+3.333%	5	700	-79.472%
2026-07-13	16.5000	16.5000	16.5000	16.5000	-3.226%	10	700	-78.788%
2026-07-10	15.8000	17.0500	15.6000	17.0500	-15.174%	149	710	-79.472%
2026-07-09	20.5800	20.5800	20.1000	20.1000	+2.551%	6	599	-82.587%
2026-07-07	19.6000	19.6000	19.6000	19.6000	-12.500%	1	595	-82.143%
2026-07-06	26.1500	26.1500	22.4000	22.4000	-13.010%	4	596	-84.375%
2026-07-02	23.9500	25.7500	23.9500	25.7500	+28.429%	17	592	-86.408%
2026-07-01	23.2500	23.2500	18.8700	20.0500	-41.460%	26	592	-82.544%
2026-06-30	33.7400	34.2500	33.7400	34.2500	+3.474%	4	581	-89.781%
2026-06-24	31.3300	33.1000	31.3000	33.1000	+5.246%	88	581	-89.426%
2026-06-23	31.4500	31.4500	31.4500	31.4500	+6.610%	32	531	-88.871%
2026-06-18	29.8500	29.8500	29.5000	29.5000	+11.531%	2	506	-88.136%
2026-06-17	26.0500	26.4500	26.0500	26.4500	+6.012%	2	506	-86.767%
2026-06-15	25.1000	25.3500	24.6500	24.9500	-23.231%	11	506	-85.972%
2026-06-12	31.8500	32.5000	31.8500	32.5000	+4.000%	121	495	-89.231%
2026-06-10	27.7000	31.4000	27.7000	31.2500	+11.210%	73	559	-88.800%
2026-06-09	25.2000	28.2000	24.9000	28.1000	+2.742%	40	505	-87.544%
2026-06-08	27.8500	27.8500	26.6000	27.3500	+0.183%	27	478	-87.203%
2026-06-05	22.2000	27.3000	22.2000	27.3000	+32.332%	8	453	-87.179%
2026-06-03	22.5500	22.7400	20.6300	20.6300	-12.026%	12	452	-83.034%
2026-06-02	24.4000	24.5500	23.4500	23.4500	+8.015%	13	445	-85.075%
2026-06-01	21.2800	21.7100	21.2800	21.7100	+15.479%	17	432	-83.878%
2026-05-29	18.6700	18.8000	18.6700	18.8000	+7.123%	3	432	-81.383%
2026-05-28	18.6000	18.6000	17.5000	17.5500	-7.143%	16	431	-80.057%
2026-05-27	21.0500	21.0500	18.7000	18.9000	-12.702%	98	422	-81.481%
2026-05-22	22.2000	22.2000	21.6500	21.6500	-8.842%	3	397	-83.834%
2026-05-20	24.9500	24.9500	23.1500	23.7500	+1.279%	8	395	-85.263%
2026-05-15	23.3300	23.4500	21.9500	23.4500	+3.532%	101	390	-85.075%
2026-05-14	22.2100	22.7000	22.2100	22.6500	-0.614%	83	347	-84.547%
2026-05-13	22.9500	22.9500	22.7900	22.7900	-9.384%	3	267	-84.642%
2026-05-12	26.4300	26.4300	25.1500	25.1500	+5.230%	42	267	-86.083%
2026-05-08	23.5500	24.0500	23.5500	23.9000	+8.884%	136	267	-85.356%
2026-05-07	21.9500	21.9500	21.9500	21.9500	-7.579%	1	172	-84.055%
2026-05-06	22.8100	23.7500	22.8100	23.7500	-7.588%	13	172	-85.263%
2026-05-05	24.7900	25.7000	24.7900	25.7000	+8.211%	5	170	-86.381%
2026-05-04	24.2000	25.2000	23.7500	23.7500	-5.378%	8	169	-85.263%
2026-05-01	24.9400	25.1000	24.9400	25.1000	+5.952%	2	170	-86.056%
2026-04-30	26.3000	26.3000	23.6900	23.6900	+37.733%	3	170	-85.226%
2026-04-29	17.6900	17.6900	17.2000	17.2000	-5.753%	7	170	-79.651%
2026-04-28	18.2500	18.2500	18.2500	18.2500	+2.069%	1	168	-80.822%
2026-04-27	17.8400	17.9000	17.7500	17.8800	-12.993%	26	168	-80.425%
2026-04-23	20.5500	20.5500	20.5500	20.5500	+8.903%	1	158	-82.968%
2026-04-21	18.8700	18.8700	18.8700	18.8700	-2.025%	1	156	-81.452%
2026-04-20	19.2600	19.2600	19.2600	19.2600	+2.995%	1	156	-81.828%
2026-04-17	18.7000	18.7000	18.7000	18.7000	0.000%	1	156	-81.283%
2026-04-16	19.0500	19.0500	18.7000	18.7000	-5.316%	7	156	-81.283%
2026-04-15	20.1200	20.1200	19.6200	19.7500	-10.227%	15	163	-82.278%
2026-04-14	22.0000	22.0000	22.0000	22.0000	-20.290%	1	163	-84.091%
2026-04-10	27.6000	27.6000	27.6000	27.6000	-22.100%	1	163	-87.319%
2026-04-08	32.7500	35.4300	32.7500	35.4300	-18.270%	8	163	-90.121%
2026-04-02	43.3500	43.3500	43.3500	43.3500	-21.821%	1	164	-91.926%
2026-03-30	55.4500	55.4500	55.4500	55.4500	-6.885%	5	164	-93.688%
2026-03-27	57.7000	59.5500	57.7000	59.5500	+19.410%	7	169	-94.123%
2026-03-26	43.9700	49.8700	43.9700	49.8700	+43.305%	9	164	-92.982%
2026-03-25	34.8000	34.8000	34.8000	34.8000	-2.657%	2	164	-89.943%
2026-03-24	35.7500	35.7500	35.7500	35.7500	+4.839%	2	162	-90.210%
2026-03-23	33.5000	34.1000	33.5000	34.1000	+3.805%	13	161	-89.736%
2026-03-13	32.8500	32.8500	32.8500	32.8500	+26.104%	2	149	-89.346%
2026-03-11	24.9900	26.1000	24.9900	26.0500	+1.008%	18	149	-86.564%
2026-03-10	24.8500	25.7900	24.8500	25.7900	-13.165%	3	135	-86.429%
2026-03-09	29.7000	29.7000	29.7000	29.7000	+8.553%	5	137	-88.215%
2026-03-06	27.9500	28.0000	27.3600	27.3600	+13.621%	15	137	-87.208%
2026-03-04	24.0800	24.0800	24.0800	24.0800	-6.304%	1	137	-85.465%
2026-03-03	25.4000	25.7000	25.4000	25.7000	+1.782%	2	137	-86.381%
2026-02-25	25.3000	25.3000	25.2500	25.2500	+1.406%	23	124	-86.139%
2026-02-06	24.9000	24.9000	24.9000	24.9000	+27.366%	1	124	-85.944%
2026-02-03	18.0500	19.5500	18.0500	19.5500	+15.339%	2	123	-82.097%
2026-02-02	16.9500	16.9500	16.9500	16.9500	+13.000%	1	122	-79.351%
2026-01-29	15.9000	16.0000	14.9500	15.0000	-36.548%	49	122	-76.667%
2026-01-27	23.6400	23.6400	23.6400	23.6400	-8.726%	1	79	-85.195%
2026-01-23	25.9000	25.9000	25.9000	25.9000	-8.416%	23	79	-86.486%
2026-01-22	28.8700	28.8700	28.2800	28.2800	-18.829%	49	58	-87.624%
2026-01-20	34.8400	34.8400	34.8400	34.8400	+15.748%	1	16	-89.954%
2026-01-16	30.1000	30.1000	30.1000	30.1000	-3.371%	1	16	-88.372%
2026-01-14	31.2500	31.2500	31.1500	31.1500	+1.764%	4	16	-88.764%
2026-01-13	28.7000	30.6100	28.7000	30.6100	0.000%	13	13	-88.566%