Dark

META20261120P525
META Nov 20 2026 525.00 Put (META261120P00525000)
option OPRA

EOD

Sep 17, 2026

4.40-21.429%(-1.20)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.7300	5.1000	4.4000	4.4000	-21.429%	13	837	0.000%
2026-09-16	5.3500	5.6000	4.7000	5.6000	-4.274%	18	837	-21.429%
2026-09-15	5.2500	6.1500	5.2500	5.8500	-0.847%	24	836	-24.786%
2026-09-14	6.6000	6.9700	5.8500	5.9000	-20.270%	46	829	-25.424%
2026-09-11	6.8300	7.6000	6.8300	7.4000	-17.686%	15	836	-40.541%
2026-09-10	8.2000	8.9900	7.6500	8.9900	+13.082%	110	834	-51.057%
2026-09-09	9.8000	9.8000	7.6000	7.9500	-32.911%	29	796	-44.654%
2026-09-08	11.8300	12.0000	11.7500	11.8500	-2.066%	5	800	-62.869%
2026-09-04	11.8300	12.6500	11.7100	12.1000	-2.419%	32	803	-63.636%
2026-09-03	12.2500	13.0000	11.7300	12.4000	-24.848%	116	803	-64.516%
2026-09-02	17.7000	17.7000	15.3400	16.5000	-18.114%	103	820	-73.333%
2026-09-01	25.7000	25.7000	18.1400	20.1500	-4.908%	20	834	-78.164%
2026-08-31	21.2500	21.6000	20.7500	21.1900	+4.901%	67	834	-79.235%
2026-08-28	19.0000	21.2000	18.4000	20.2000	-11.983%	61	820	-78.218%
2026-08-27	23.3200	23.3200	19.1900	22.9500	+5.034%	54	838	-80.828%
2026-08-26	18.8800	26.4500	18.0600	21.8500	-9.897%	99	831	-79.863%
2026-08-25	25.6000	25.7000	24.2500	24.2500	-9.346%	12	766	-81.856%
2026-08-24	29.6800	30.0000	26.7500	26.7500	-12.866%	26	770	-83.551%
2026-08-21	30.9300	30.9300	29.9300	30.7000	-8.358%	18	776	-85.668%
2026-08-20	33.4300	35.3500	33.2200	33.5000	+2.290%	79	771	-86.866%
2026-08-19	34.9500	35.2800	30.1000	32.7500	-1.474%	79	713	-86.565%
2026-08-18	31.9400	33.6000	29.1000	33.2400	+35.673%	90	692	-86.763%
2026-08-17	20.8600	25.6500	20.7700	24.5000	+30.319%	239	682	-82.041%
2026-08-14	17.6000	18.8000	17.6000	18.8000	+1.239%	15	553	-76.596%
2026-08-13	18.5700	18.5700	18.5700	18.5700	-15.437%	1	561	-76.306%
2026-08-12	20.4200	22.0000	20.1500	21.9600	+29.558%	165	561	-79.964%
2026-08-11	17.2800	17.2800	16.5500	16.9500	-6.868%	28	422	-74.041%
2026-08-10	19.0100	19.0100	18.1100	18.2000	-13.126%	3	418	-75.824%
2026-08-07	22.2000	22.2000	20.2000	20.9500	-6.682%	30	417	-78.998%
2026-08-06	22.2500	23.0500	22.0400	22.4500	-5.870%	18	411	-80.401%
2026-08-05	23.8500	23.8500	23.8500	23.8500	+5.066%	1	400	-81.551%
2026-08-04	22.7000	22.7000	22.7000	22.7000	-1.304%	2	400	-80.617%
2026-08-03	25.6000	25.6000	22.2000	23.0000	-31.953%	14	398	-80.870%
2026-07-31	36.0000	36.7500	33.8000	33.8000	-17.258%	9	397	-86.982%
2026-07-30	43.8000	44.2900	39.9500	40.8500	+48.545%	80	397	-89.229%
2026-07-29	27.2500	27.5000	25.5000	27.5000	+5.364%	11	361	-84.000%
2026-07-28	26.4000	27.4500	25.3000	26.1000	+0.578%	44	362	-83.142%
2026-07-27	23.7300	26.4000	23.7300	25.9500	+1.566%	17	347	-83.044%
2026-07-24	24.5500	25.5500	23.3000	25.5500	-2.294%	10	339	-82.779%
2026-07-23	26.2300	26.5200	26.1500	26.1500	+17.793%	5	343	-83.174%
2026-07-22	21.5500	22.2000	21.5500	22.2000	+19.677%	2	343	-80.180%
2026-07-21	18.5500	18.5500	18.5500	18.5500	-9.069%	10	341	-76.280%
2026-07-17	21.5000	24.6000	20.2000	20.4000	+20.996%	10	337	-78.431%
2026-07-16	16.8600	16.8600	16.8600	16.8600	+3.436%	1	335	-73.903%
2026-07-15	17.2500	17.2500	16.3000	16.3000	-9.444%	9	336	-73.006%
2026-07-13	18.1000	18.3000	17.8500	18.0000	-4.762%	38	337	-75.556%
2026-07-10	17.8000	18.9000	17.4500	18.9000	-38.855%	19	339	-76.720%
2026-07-09	30.9100	30.9100	30.9100	30.9100	+19.114%	11	332	-85.765%
2026-07-08	25.9500	25.9500	25.9500	25.9500	+14.066%	1	321	-83.044%
2026-07-07	22.7200	22.7500	22.7200	22.7500	-11.029%	6	321	-80.659%
2026-07-06	28.4500	29.2500	25.3500	25.5700	-14.338%	32	327	-82.792%
2026-07-02	27.7000	29.9500	27.7000	29.8500	+32.314%	17	332	-85.260%
2026-07-01	24.9800	25.3400	22.5600	22.5600	-37.680%	12	332	-80.496%
2026-06-30	38.3700	38.3700	36.2000	36.2000	-9.387%	12	338	-87.845%
2026-06-26	43.4400	43.4400	38.0500	39.9500	-3.549%	11	339	-88.986%
2026-06-25	38.4900	41.4200	38.4900	41.4200	+19.538%	5	332	-89.377%
2026-06-23	34.4500	34.8500	34.4500	34.6500	+4.683%	9	332	-87.302%
2026-06-18	33.4500	33.4500	33.1000	33.1000	+28.295%	2	330	-86.707%
2026-06-16	26.4500	26.4500	25.8000	25.8000	-4.797%	2	330	-82.946%
2026-06-15	27.3000	27.3000	25.9300	27.1000	-25.241%	4	330	-83.764%
2026-06-12	36.2500	36.2500	36.2500	36.2500	-5.476%	1	329	-87.862%
2026-06-11	38.2500	38.3500	38.2500	38.3500	+9.571%	2	329	-88.527%
2026-06-10	32.0000	35.0000	32.0000	35.0000	+15.894%	10	327	-87.429%
2026-06-09	28.2500	30.2000	28.2000	30.2000	+0.166%	7	322	-85.430%
2026-06-08	30.2800	30.2800	30.1500	30.1500	0.000%	10	322	-85.406%
2026-06-05	22.9000	30.2000	22.9000	30.1500	+51.128%	76	324	-85.406%
2026-06-04	19.9500	19.9500	19.9500	19.9500	-13.823%	4	298	-77.945%
2026-06-03	24.0500	24.7500	22.9500	23.1500	-12.642%	125	298	-80.994%
2026-06-02	27.2000	27.4500	25.8500	26.5000	-6.095%	43	290	-83.396%
2026-06-01	26.0500	28.2200	26.0500	28.2200	+32.488%	71	285	-84.408%
2026-05-29	21.3000	21.3000	21.3000	21.3000	+7.305%	1	215	-79.343%
2026-05-28	20.1500	20.1500	19.7500	19.8500	-8.945%	18	214	-77.834%
2026-05-27	21.8000	21.8000	21.8000	21.8000	-11.919%	2	218	-79.817%
2026-05-22	24.8000	24.8000	24.7500	24.7500	-2.251%	2	216	-82.222%
2026-05-21	27.8500	27.8500	25.3200	25.3200	-4.812%	5	215	-82.622%
2026-05-20	27.1000	27.1000	26.6000	26.6000	+4.069%	3	215	-83.459%
2026-05-18	26.8200	26.8200	25.5600	25.5600	+0.235%	6	211	-82.786%
2026-05-15	25.5000	25.5000	25.5000	25.5000	+0.394%	2	211	-82.745%
2026-05-13	25.4000	25.4000	25.4000	25.4000	-11.033%	1	208	-82.677%
2026-05-12	28.3000	28.6000	28.0500	28.5500	+0.528%	110	207	-84.588%
2026-05-11	27.9500	28.4000	27.5400	28.4000	+5.970%	8	207	-84.507%
2026-05-08	26.2500	26.8000	26.2500	26.8000	+2.761%	9	189	-83.582%
2026-05-06	25.8500	26.4500	25.8500	26.0800	-7.681%	5	194	-83.129%
2026-05-05	27.4500	28.2500	27.4500	28.2500	+1.073%	7	194	-84.425%
2026-05-01	27.8500	28.0000	27.2500	27.9500	+4.136%	15	189	-84.258%
2026-04-30	29.4000	29.8000	26.1500	26.8400	+39.429%	37	189	-83.607%
2026-04-29	19.5000	19.5500	19.1500	19.2500	-4.467%	44	180	-77.143%
2026-04-28	20.3500	20.4500	20.1500	20.1500	+1.256%	15	187	-78.164%
2026-04-27	19.9000	19.9000	19.9000	19.9000	+1.790%	1	190	-77.889%
2026-04-17	19.5000	19.7500	19.5000	19.5500	-12.723%	7	191	-77.494%
2026-04-15	22.4000	22.4000	22.4000	22.4000	-25.333%	1	191	-80.357%
2026-04-10	30.0000	30.0000	30.0000	30.0000	-16.551%	1	190	-85.333%
2026-04-08	35.9500	35.9500	35.9500	35.9500	-19.304%	4	190	-87.761%
2026-04-01	44.8500	44.8500	44.5500	44.5500	-14.835%	11	186	-90.123%
2026-03-31	52.2400	52.3100	52.2400	52.3100	-14.666%	40	181	-91.589%
2026-03-30	61.3000	61.3000	61.3000	61.3000	-5.837%	15	181	-92.822%
2026-03-27	60.0000	65.4000	59.6200	65.1000	+15.939%	62	166	-93.241%
2026-03-26	46.2500	56.1500	46.2500	56.1500	+47.453%	12	137	-92.164%
2026-03-25	38.4000	38.6200	38.0500	38.0800	-2.434%	126	136	-88.445%
2026-03-24	38.9600	39.5900	38.7800	39.0300	+7.669%	148	136	-88.727%
2026-03-23	37.7300	37.7300	35.3700	36.2500	-10.868%	232	146	-87.862%
2026-03-20	39.7300	42.4000	39.5000	40.6700	+10.516%	275	132	-89.181%
2026-03-19	36.8700	36.9400	36.8000	36.8000	+4.813%	6	137	-88.043%
2026-03-18	34.3500	35.2000	34.3500	35.1100	+7.865%	57	138	-87.468%
2026-03-16	32.3900	32.6900	32.3200	32.5500	+8.863%	40	138	-86.482%
2026-03-12	29.9000	29.9000	29.9000	29.9000	+0.033%	1	141	-85.284%
2026-03-09	29.8900	29.8900	29.8900	29.8900	-2.064%	1	141	-85.279%
2026-03-06	30.5200	30.5200	30.5200	30.5200	+19.686%	1	142	-85.583%
2026-03-05	25.5000	25.5000	25.5000	25.5000	+0.791%	1	142	-82.745%
2026-03-04	25.3000	25.3000	25.3000	25.3000	-7.832%	1	142	-82.609%
2026-03-02	27.4500	27.4500	27.4500	27.4500	-9.016%	15	142	-83.971%
2026-02-27	30.1700	30.1700	30.1700	30.1700	+11.123%	1	127	-85.416%
2026-02-26	27.3900	27.4500	27.1500	27.1500	-3.209%	51	128	-83.794%
2026-02-25	29.3500	29.3500	27.9800	28.0500	-8.033%	14	117	-84.314%
2026-02-24	30.9800	30.9800	30.4200	30.5000	+11.152%	6	117	-85.574%
2026-02-20	27.4400	27.4400	27.4400	27.4400	-10.209%	1	118	-83.965%
2026-02-18	30.3100	30.5600	30.3100	30.5600	-0.779%	3	119	-85.602%
2026-02-17	30.8000	30.8000	30.8000	30.8000	+3.010%	2	120	-85.714%
2026-02-13	30.0000	30.0000	29.9000	29.9000	+8.925%	2	118	-85.284%
2026-02-06	27.4500	27.4500	27.4500	27.4500	+3.507%	16	118	-83.971%
2026-02-05	26.4400	26.5200	26.4400	26.5200	+6.080%	2	103	-83.409%
2026-02-04	25.0000	25.0000	25.0000	25.0000	+16.932%	1	102	-82.400%
2026-02-03	21.3800	21.3800	21.3800	21.3800	+31.246%	1	102	-79.420%
2026-01-29	16.3500	17.8000	15.9500	16.2900	-34.996%	46	101	-72.990%
2026-01-28	25.0600	25.0600	25.0600	25.0600	-6.458%	1	62	-82.442%
2026-01-27	26.7900	26.7900	26.7900	26.7900	+0.714%	1	61	-83.576%
2026-01-26	26.6000	26.6000	26.6000	26.6000	-6.272%	2	60	-83.459%
2026-01-23	28.3800	28.3800	28.3800	28.3800	-7.707%	1	58	-84.496%
2026-01-22	31.6300	31.6300	30.7500	30.7500	-19.249%	2	58	-85.691%
2026-01-20	38.2200	38.2200	38.0800	38.0800	+16.560%	2	56	-88.445%
2026-01-16	32.6700	32.6700	32.6700	32.6700	-8.385%	52	3	-86.532%
2026-01-14	35.6600	35.6600	35.6600	35.6600	0.000%	3	3	-87.661%