Dark

META20261120P520
META Nov 20 2026 520.00 Put (META261120P00520000)
option OPRA

EOD

Sep 17, 2026

3.85-19.792%(-0.95)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.8800	4.8800	3.8500	3.8500	-19.792%	54	1,124	0.000%
2026-09-16	4.7500	5.1000	4.4200	4.8000	-2.041%	92	1,144	-19.792%
2026-09-15	5.4000	5.6000	4.7500	4.9000	-9.259%	20	1,210	-21.429%
2026-09-14	6.3200	6.3700	5.2000	5.4000	-21.168%	43	1,211	-28.704%
2026-09-11	6.5000	7.0000	6.3000	6.8500	-13.291%	40	1,211	-43.796%
2026-09-10	7.9000	7.9800	6.8500	7.9000	+8.516%	55	1,200	-51.266%
2026-09-09	8.4300	8.4500	7.0000	7.2800	-36.970%	126	1,165	-47.115%
2026-09-08	10.8500	11.8700	10.5000	11.5500	+5.672%	45	1,106	-66.667%
2026-09-04	11.3500	11.6000	10.7000	10.9300	-5.776%	65	1,102	-64.776%
2026-09-03	11.3500	12.2500	10.7500	11.6000	-25.879%	209	1,102	-66.810%
2026-09-02	16.3000	16.3000	14.1500	15.6500	-14.247%	199	1,150	-75.399%
2026-09-01	22.9500	22.9500	16.8700	18.2500	-7.030%	71	1,076	-78.904%
2026-08-31	20.0000	20.2000	18.9200	19.6300	+6.108%	154	1,072	-80.387%
2026-08-28	18.2100	20.0000	17.0600	18.5000	-10.628%	119	1,030	-79.189%
2026-08-27	21.6500	21.6500	17.9500	20.7000	+2.934%	205	1,040	-81.401%
2026-08-26	17.8900	24.5500	17.8900	20.1100	-9.374%	239	1,063	-80.855%
2026-08-25	24.0700	24.3500	22.1900	22.1900	-12.119%	22	931	-82.650%
2026-08-24	28.8500	28.8500	24.9600	25.2500	-12.174%	46	932	-84.752%
2026-08-21	30.6500	31.5000	27.8600	28.7500	-5.272%	68	936	-86.609%
2026-08-20	30.7300	33.1500	30.3000	30.3500	+1.675%	96	957	-87.315%
2026-08-19	33.4600	33.4600	27.7500	29.8500	-5.747%	60	931	-87.102%
2026-08-18	28.3500	31.6700	27.1800	31.6700	+38.600%	253	911	-87.843%
2026-08-17	17.3200	23.6500	17.3200	22.8500	+31.624%	161	781	-83.151%
2026-08-14	16.9200	17.3600	16.5000	17.3600	-3.287%	42	718	-77.823%
2026-08-13	18.5000	19.0500	17.9500	17.9500	-14.320%	26	719	-78.552%
2026-08-12	16.3000	20.9500	16.3000	20.9500	+30.124%	103	715	-81.623%
2026-08-11	15.5000	16.1000	14.9000	16.1000	-10.556%	36	645	-76.087%
2026-08-10	18.1600	18.1600	16.2200	18.0000	-5.660%	68	648	-78.611%
2026-08-07	19.7500	19.7500	18.6500	19.0800	-9.143%	14	642	-79.822%
2026-08-06	21.0000	21.3200	20.8000	21.0000	-7.611%	8	650	-81.667%
2026-08-05	20.0300	22.7300	20.0300	22.7300	+5.086%	22	653	-83.062%
2026-08-04	23.0500	23.6800	21.5800	21.6300	+0.464%	37	656	-82.201%
2026-08-03	24.1700	24.1700	20.5500	21.5300	-29.178%	21	633	-82.118%
2026-07-31	32.0600	33.5000	30.4000	30.4000	-16.138%	45	632	-87.336%
2026-07-30	40.0000	41.7000	36.2500	36.2500	+56.655%	112	638	-89.379%
2026-07-29	25.0500	26.1000	23.1400	23.1400	-4.695%	18	583	-83.362%
2026-07-28	25.0000	25.3500	24.0000	24.2800	-1.301%	31	589	-84.143%
2026-07-27	24.6000	24.6500	24.6000	24.6000	+0.204%	5	562	-84.350%
2026-07-24	23.5100	24.6000	21.8500	24.5500	-2.964%	25	563	-84.318%
2026-07-23	24.3900	25.3000	24.3900	25.3000	+24.631%	42	568	-84.783%
2026-07-22	20.2500	20.4000	19.9500	20.3000	+13.789%	24	560	-81.034%
2026-07-21	17.8900	17.8900	17.4000	17.8400	-4.086%	16	546	-78.419%
2026-07-20	18.6000	18.6000	18.6000	18.6000	-2.618%	1	550	-79.301%
2026-07-17	19.5500	22.9500	19.0000	19.1000	+25.741%	49	550	-79.843%
2026-07-16	15.2100	15.2100	15.1900	15.1900	-4.104%	10	525	-74.654%
2026-07-15	15.9600	16.0500	15.7000	15.8400	-9.486%	38	524	-75.694%
2026-07-14	18.8000	18.8000	16.6500	17.5000	+2.941%	49	520	-78.000%
2026-07-13	17.4000	17.6000	17.0000	17.0000	-2.299%	149	502	-77.353%
2026-07-10	16.1500	17.4000	16.1500	17.4000	-25.800%	21	467	-77.874%
2026-07-09	29.0000	29.0000	23.3900	23.4500	+12.470%	4	471	-83.582%
2026-07-07	20.8500	20.8500	20.8500	20.8500	-13.665%	2	470	-81.535%
2026-07-06	27.5400	27.5400	24.1500	24.1500	-15.559%	8	470	-84.058%
2026-07-02	26.1000	28.6500	26.1000	28.6000	+36.061%	5	474	-86.538%
2026-07-01	23.4000	23.4000	20.3000	21.0200	-38.574%	16	474	-81.684%
2026-06-30	36.4500	36.4500	34.2200	34.2200	+5.325%	7	486	-88.749%
2026-06-29	32.2100	32.4900	32.2100	32.4900	-14.048%	4	480	-88.150%
2026-06-26	40.1500	40.1500	35.5700	37.8000	-5.783%	25	480	-89.815%
2026-06-25	40.8300	40.8300	38.5400	40.1200	+12.855%	66	492	-90.404%
2026-06-24	35.5500	35.5500	35.5500	35.5500	+7.240%	1	484	-89.170%
2026-06-23	33.1500	33.1500	33.1500	33.1500	-0.030%	1	483	-88.386%
2026-06-22	31.0700	33.1600	31.0700	33.1600	+7.662%	3	482	-88.390%
2026-06-18	32.2900	32.2900	30.8000	30.8000	-7.089%	4	475	-87.500%
2026-06-17	29.0500	33.1500	29.0500	33.1500	+36.140%	18	475	-88.386%
2026-06-16	25.7400	25.7400	24.3500	24.3500	-1.097%	4	475	-84.189%
2026-06-15	28.0500	28.0500	24.6200	24.6200	-28.430%	6	478	-84.362%
2026-06-12	34.9000	35.3500	33.1500	34.4000	+2.077%	13	480	-88.808%
2026-06-11	36.8300	36.8300	33.7000	33.7000	+2.494%	16	481	-88.576%
2026-06-10	30.2900	33.1000	30.2900	32.8800	+14.167%	103	479	-88.291%
2026-06-09	27.0000	28.8000	26.6500	28.8000	+0.524%	163	449	-86.632%
2026-06-08	29.1500	29.1500	28.1500	28.6500	-1.884%	46	320	-86.562%
2026-06-05	21.6000	29.4100	21.6000	29.2000	+42.439%	9	289	-86.815%
2026-06-04	18.8000	20.5000	18.0000	20.5000	-7.029%	49	286	-81.220%
2026-06-03	23.9300	24.1400	22.0500	22.0500	-9.594%	16	271	-82.540%
2026-06-02	26.6600	26.6600	24.3900	24.3900	-9.060%	9	267	-84.215%
2026-06-01	25.2500	26.8200	25.2500	26.8200	+39.688%	3	262	-85.645%
2026-05-29	19.3300	20.2000	19.2000	19.2000	+2.949%	24	261	-79.948%
2026-05-28	19.6500	19.6500	18.6500	18.6500	-6.563%	17	258	-79.357%
2026-05-27	23.0500	23.0500	19.8800	19.9600	-14.040%	19	251	-80.711%
2026-05-26	23.2200	23.2200	23.2200	23.2200	+0.957%	1	250	-83.419%
2026-05-22	23.3500	23.3500	23.0000	23.0000	-12.548%	2	249	-83.261%
2026-05-21	26.3000	26.3000	26.3000	26.3000	+4.365%	1	248	-85.361%
2026-05-20	26.2200	26.4000	24.5000	25.2000	-1.408%	30	248	-84.722%
2026-05-18	25.5600	25.5600	25.5600	25.5600	+4.969%	4	245	-84.937%
2026-05-15	23.9800	24.3500	23.9800	24.3500	+2.311%	3	245	-84.189%
2026-05-14	23.5200	23.8000	23.5200	23.8000	-1.653%	6	245	-83.824%
2026-05-13	25.8000	25.8000	24.2000	24.2000	-11.840%	2	241	-84.091%
2026-05-12	26.8500	27.4500	26.8400	27.4500	+4.611%	115	241	-85.974%
2026-05-11	26.3500	26.3500	26.2400	26.2400	+3.307%	2	241	-85.328%
2026-05-08	24.9000	25.4000	24.5500	25.4000	+9.957%	13	218	-84.843%
2026-05-07	23.3000	23.3000	23.1000	23.1000	-7.968%	2	217	-83.333%
2026-05-06	24.5500	25.1000	24.5500	25.1000	-6.657%	3	217	-84.661%
2026-05-05	26.0000	26.9800	25.7300	26.8900	+8.122%	25	217	-85.682%
2026-05-04	27.0000	27.1500	24.8700	24.8700	-6.854%	25	210	-84.520%
2026-05-01	26.0000	26.7000	26.0000	26.7000	+4.094%	3	196	-85.581%
2026-04-30	28.1000	28.1000	24.8500	25.6500	+40.317%	27	196	-84.990%
2026-04-29	19.2000	19.4000	18.1000	18.2800	-6.015%	98	192	-78.939%
2026-04-28	19.4500	19.5000	19.4500	19.4500	+2.965%	22	202	-80.206%
2026-04-27	18.8900	18.8900	18.8900	18.8900	-15.101%	1	186	-79.619%
2026-04-23	22.2500	22.2500	22.2500	22.2500	+11.753%	1	186	-82.697%
2026-04-21	19.9200	19.9200	19.9100	19.9100	-1.679%	2	185	-80.663%
2026-04-20	20.2500	20.2500	20.2500	20.2500	+8.871%	1	185	-80.988%
2026-04-17	18.6000	18.7000	18.6000	18.6000	-5.344%	9	185	-79.301%
2026-04-16	19.9000	19.9000	19.6500	19.6500	-2.867%	3	193	-80.407%
2026-04-15	21.1200	21.1200	20.2300	20.2300	-11.929%	4	193	-80.969%
2026-04-14	23.6000	23.6000	22.9700	22.9700	-20.104%	43	193	-83.239%
2026-04-10	28.7500	28.7500	28.7500	28.7500	-4.358%	1	192	-86.609%
2026-04-09	30.0600	30.0600	30.0600	30.0600	-5.531%	1	192	-87.192%
2026-04-08	35.1500	35.4500	31.8200	31.8200	-29.131%	5	192	-87.901%
2026-04-02	43.2500	44.9500	43.2500	44.9000	+4.176%	5	191	-91.425%
2026-04-01	41.7900	43.1000	41.7900	43.1000	-5.689%	3	191	-91.067%
2026-03-31	50.9500	50.9500	45.7000	45.7000	-21.153%	6	189	-91.575%
2026-03-30	57.7000	57.9600	57.7000	57.9600	-6.320%	19	190	-93.357%
2026-03-27	60.2000	62.7600	60.2000	61.8700	+12.043%	27	181	-93.777%
2026-03-26	42.4800	55.2200	42.4800	55.2200	+51.081%	31	167	-93.028%
2026-03-25	36.1000	36.5500	36.1000	36.5500	-5.188%	5	168	-89.466%
2026-03-24	37.2600	38.5500	37.2600	38.5500	+10.553%	9	166	-90.013%
2026-03-23	36.0700	36.0700	34.5500	34.8700	-11.091%	23	164	-88.959%
2026-03-20	38.4200	39.2200	38.4200	39.2200	+11.579%	12	168	-90.184%
2026-03-19	35.1500	35.1500	35.1500	35.1500	+17.167%	1	167	-89.047%
2026-03-17	29.0400	30.0000	29.0200	30.0000	-3.754%	20	166	-87.167%
2026-03-16	31.2700	31.3500	31.1700	31.1700	-12.811%	3	168	-87.648%
2026-03-13	35.1500	36.2500	35.1500	35.7500	+19.167%	36	168	-89.231%
2026-03-12	29.2600	30.0000	29.2600	30.0000	+15.119%	5	166	-87.167%
2026-03-11	26.0600	26.0600	26.0600	26.0600	-22.093%	5	164	-85.226%
2026-03-09	33.4500	33.4500	33.4500	33.4500	+12.437%	52	164	-88.490%
2026-03-06	30.0500	30.0500	29.1500	29.7500	+3.839%	74	181	-87.059%
2026-02-27	28.0000	28.6500	28.0000	28.6500	+8.935%	12	134	-86.562%
2026-02-26	26.2800	26.3000	26.2800	26.3000	-2.412%	22	126	-85.361%
2026-02-25	26.9500	26.9500	26.9500	26.9500	-13.121%	10	98	-85.714%
2026-02-13	31.0200	31.0200	31.0200	31.0200	+26.046%	1	98	-87.589%
2026-02-11	24.6100	24.6100	24.6100	24.6100	+5.849%	1	98	-84.356%
2026-02-10	23.2500	23.2500	23.2500	23.2500	-7.555%	1	98	-83.441%
2026-02-09	25.1500	25.1500	25.1500	25.1500	-4.373%	2	98	-84.692%
2026-02-06	26.3000	26.3000	26.3000	26.3000	+3.707%	1	98	-85.361%
2026-02-05	25.3600	25.3600	25.3600	25.3600	+51.403%	2	97	-84.819%
2026-01-29	17.1500	17.1500	16.7500	16.7500	-30.208%	6	97	-77.015%
2026-01-28	24.0500	24.1500	23.9500	24.0000	-3.304%	8	91	-83.958%
2026-01-27	25.8500	25.8500	24.8200	24.8200	-8.244%	2	86	-84.488%
2026-01-23	27.7500	27.7500	27.0500	27.0500	-25.768%	3	87	-85.767%
2026-01-20	36.4400	36.4400	36.4400	36.4400	+14.411%	1	87	-89.435%
2026-01-16	31.8500	31.8500	31.8500	31.8500	-4.239%	1	86	-87.912%
2026-01-15	33.2600	33.2600	33.2600	33.2600	-1.569%	1	86	-88.425%
2026-01-14	32.7500	34.9000	32.7500	33.7900	+5.265%	203	87	-88.606%
2026-01-13	30.3000	32.5000	30.3000	32.1000	0.000%	52	50	-88.006%