Dark

META20261120P530
META Nov 20 2026 530.00 Put (META261120P00530000)
option OPRA

EOD

Sep 17, 2026

4.85-17.094%(-1.00)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.0000	5.8800	4.7500	4.8500	-17.094%	16	2,396	0.000%
2026-09-16	5.4000	5.8500	5.3000	5.8500	-7.874%	53	2,419	-17.094%
2026-09-15	6.1800	6.4300	6.0000	6.3500	-0.781%	17	2,429	-23.622%
2026-09-14	7.5600	7.8500	6.3000	6.4000	-24.260%	37	2,441	-24.219%
2026-09-11	7.8500	8.4500	7.8200	8.4500	-12.253%	18	2,470	-42.604%
2026-09-10	8.1700	9.6300	8.1700	9.6300	+12.238%	27	2,466	-49.637%
2026-09-09	10.2000	10.2000	8.4500	8.5800	-38.140%	117	2,466	-43.473%
2026-09-08	12.8500	13.8700	12.6000	13.8700	+6.284%	35	2,464	-65.032%
2026-09-04	13.6000	13.9000	12.6000	13.0500	-5.091%	35	2,442	-62.835%
2026-09-03	13.6500	14.3800	12.7000	13.7500	-23.012%	228	2,442	-64.727%
2026-09-02	18.9100	19.3800	16.8100	17.8600	-16.737%	31	2,418	-72.844%
2026-09-01	23.7500	23.8600	19.9500	21.4500	-6.820%	28	2,420	-77.389%
2026-08-31	22.7200	23.7400	22.3500	23.0200	+5.355%	116	2,415	-78.931%
2026-08-28	22.7300	23.1000	19.8200	21.8500	-12.002%	48	2,380	-77.803%
2026-08-27	23.5500	25.0900	21.5700	24.8300	+5.660%	58	2,392	-80.467%
2026-08-26	19.7900	25.9400	19.0500	23.5000	-10.816%	127	2,365	-79.362%
2026-08-25	26.5000	27.8300	26.3500	26.3500	-9.263%	8	2,351	-81.594%
2026-08-24	31.9900	33.2500	29.0400	29.0400	-11.866%	313	2,352	-83.299%
2026-08-21	35.1000	35.1000	32.2700	32.9500	-6.232%	23	2,128	-85.281%
2026-08-20	34.7000	37.7200	34.2500	35.1400	+5.367%	357	2,134	-86.198%
2026-08-19	35.3500	35.3500	32.0000	33.3500	-7.797%	29	1,938	-85.457%
2026-08-18	30.1500	36.1700	29.2400	36.1700	+36.594%	268	1,918	-86.591%
2026-08-17	21.9000	27.4500	21.9000	26.4800	+33.065%	148	1,840	-81.684%
2026-08-14	19.1000	20.2500	18.9500	19.9000	-1.970%	256	1,783	-75.628%
2026-08-13	21.3000	22.2000	20.1600	20.3000	-16.632%	27	1,600	-76.108%
2026-08-12	21.2300	24.3500	21.2300	24.3500	+31.622%	72	1,598	-80.082%
2026-08-11	21.1700	21.1700	17.3500	18.5000	-13.146%	32	1,564	-73.784%
2026-08-10	20.0500	21.9000	19.0500	21.3000	-4.698%	27	1,567	-77.230%
2026-08-07	23.7500	23.7500	21.7300	22.3500	-6.875%	98	1,560	-78.300%
2026-08-06	24.0500	24.6000	23.8500	24.0000	-8.046%	22	1,484	-79.792%
2026-08-05	23.3000	26.1000	23.3000	26.1000	+5.455%	32	1,484	-81.418%
2026-08-04	26.1600	26.8000	24.1500	24.7500	+0.815%	55	1,500	-80.404%
2026-08-03	25.6000	25.6000	23.6300	24.5500	-34.094%	58	1,493	-80.244%
2026-07-31	34.8800	40.8000	34.8800	37.2500	-11.834%	35	1,497	-86.980%
2026-07-30	46.7800	47.2600	41.8900	42.2500	+38.388%	1,284	1,497	-88.521%
2026-07-29	28.4000	30.5300	27.4500	30.5300	+11.627%	31	601	-84.114%
2026-07-28	28.2500	28.3000	27.1000	27.3500	+0.551%	27	608	-82.267%
2026-07-27	25.4000	27.9500	24.5000	27.2000	+2.064%	28	623	-82.169%
2026-07-24	26.5500	26.6500	25.2500	26.6500	-5.664%	11	631	-81.801%
2026-07-23	26.5500	28.2800	26.5500	28.2500	+24.889%	46	631	-82.832%
2026-07-22	22.7500	22.7500	22.6200	22.6200	+11.100%	2	635	-78.559%
2026-07-21	20.5000	20.5000	20.3600	20.3600	-1.880%	2	634	-76.179%
2026-07-20	21.9400	21.9400	20.7500	20.7500	-3.935%	2	632	-76.627%
2026-07-17	23.5000	26.1000	21.3300	21.6000	+25.217%	8	634	-77.546%
2026-07-16	17.2500	17.2500	17.2500	17.2500	-3.361%	1	636	-71.884%
2026-07-15	18.1200	18.1200	17.7500	17.8500	-9.391%	9	637	-72.829%
2026-07-14	21.2500	21.2500	19.7000	19.7000	-0.253%	25	643	-75.381%
2026-07-13	18.9700	19.7500	18.9700	19.7500	-0.754%	6	644	-75.443%
2026-07-10	18.7000	20.2300	18.5000	19.9000	-27.372%	9	645	-75.628%
2026-07-09	30.2100	30.2100	27.4000	27.4000	-1.083%	6	644	-82.299%
2026-07-08	27.2300	27.8000	27.2300	27.7000	+19.397%	14	644	-82.491%
2026-07-07	24.8500	24.8500	23.2000	23.2000	-15.636%	7	638	-79.095%
2026-07-06	30.9500	30.9500	27.0600	27.5000	-12.225%	20	644	-82.364%
2026-07-02	27.2000	31.3300	27.2000	31.3300	+31.694%	9	659	-84.520%
2026-07-01	26.9900	26.9900	22.6500	23.7900	-35.598%	23	659	-79.613%
2026-06-30	40.5200	40.9500	36.9400	36.9400	-2.430%	53	676	-86.871%
2026-06-29	37.8600	37.8600	37.8600	37.8600	-10.178%	1	644	-87.190%
2026-06-26	45.6700	45.6700	39.4100	42.1500	-4.313%	67	644	-88.493%
2026-06-25	45.2300	45.2300	41.5500	44.0500	+17.718%	29	616	-88.990%
2026-06-24	37.4200	37.4200	37.4200	37.4200	+14.785%	1	605	-87.039%
2026-06-17	31.0000	33.1000	31.0000	32.6000	+9.580%	19	596	-85.123%
2026-06-15	32.4000	32.4000	29.7500	29.7500	-22.324%	3	596	-83.697%
2026-06-12	38.3000	38.3000	38.3000	38.3000	-0.468%	1	596	-87.337%
2026-06-11	38.4700	38.5500	38.4700	38.4800	+5.425%	3	596	-87.396%
2026-06-10	33.5500	36.9000	33.5500	36.5000	+9.610%	10	597	-86.712%
2026-06-09	29.9500	33.6200	29.9000	33.3000	+4.882%	9	594	-85.435%
2026-06-08	33.4500	33.4500	31.4500	31.7500	-2.607%	189	589	-84.724%
2026-06-05	24.3500	32.6000	24.3500	32.6000	+42.358%	29	425	-85.123%
2026-06-04	21.5000	22.9000	21.1500	22.9000	-6.721%	57	428	-78.821%
2026-06-03	25.5000	25.9000	24.4500	24.5500	-10.922%	9	400	-80.244%
2026-06-02	29.2000	29.2000	27.2500	27.5600	-6.099%	21	396	-82.402%
2026-06-01	25.5000	29.6500	24.9500	29.3500	+31.027%	126	402	-83.475%
2026-05-29	22.1500	22.7200	22.1500	22.4000	+6.413%	19	363	-78.348%
2026-05-28	22.7900	22.7900	21.0500	21.0500	-7.473%	117	352	-76.960%
2026-05-27	22.0000	22.7500	22.0000	22.7500	-12.500%	9	331	-78.681%
2026-05-22	26.0500	26.0500	26.0000	26.0000	-1.887%	2	331	-81.346%
2026-05-21	29.9500	30.0000	26.4500	26.5000	-5.694%	23	330	-81.698%
2026-05-20	29.4000	29.5500	27.2000	28.1000	-0.355%	30	330	-82.740%
2026-05-18	28.2800	28.2800	28.2000	28.2000	+3.676%	2	313	-82.801%
2026-05-15	27.2000	27.2000	27.2000	27.2000	+3.580%	2	313	-82.169%
2026-05-14	26.6500	26.6500	26.1400	26.2600	-2.921%	15	314	-81.531%
2026-05-13	30.7500	30.7500	26.7500	27.0500	-8.149%	29	299	-82.070%
2026-05-12	30.8600	30.8600	29.4500	29.4500	-0.741%	14	299	-83.531%
2026-05-11	30.0000	30.0000	29.6700	29.6700	+5.587%	2	299	-83.654%
2026-05-08	27.7000	28.3500	27.7000	28.1000	+5.480%	12	291	-82.740%
2026-05-07	26.6400	26.6400	26.6400	26.6400	-3.443%	1	292	-81.794%
2026-05-06	27.5900	27.5900	27.5900	27.5900	-8.339%	1	291	-82.421%
2026-05-05	28.7500	30.1000	28.7500	30.1000	+0.669%	8	292	-83.887%
2026-05-04	30.5000	30.6500	29.9000	29.9000	+1.014%	7	290	-83.779%
2026-05-01	28.7500	29.6000	28.7400	29.6000	+0.852%	4	280	-83.615%
2026-04-30	30.7000	31.1500	29.2700	29.3500	+42.131%	140	280	-83.475%
2026-04-29	20.6500	20.8000	20.1600	20.6500	0.000%	60	282	-76.513%
2026-04-27	20.5000	21.4000	20.5000	20.6500	-4.265%	6	296	-76.513%
2026-04-24	21.5700	21.5700	21.5700	21.5700	-13.892%	10	299	-77.515%
2026-04-23	25.0500	25.0500	25.0500	25.0500	+13.864%	1	289	-80.639%
2026-04-20	22.0000	22.0000	22.0000	22.0000	+6.796%	1	288	-77.955%
2026-04-17	20.6000	20.6000	20.6000	20.6000	-7.124%	4	287	-76.456%
2026-04-16	22.1800	22.1800	22.1800	22.1800	-4.397%	10	283	-78.133%
2026-04-15	23.2000	23.2000	23.2000	23.2000	-8.119%	4	273	-79.095%
2026-04-14	25.2500	25.2500	25.2500	25.2500	-17.349%	4	277	-80.792%
2026-04-13	31.3000	31.4500	30.5500	30.5500	-37.140%	6	272	-84.124%
2026-04-02	48.6000	48.6000	48.6000	48.6000	+6.696%	1	272	-90.021%
2026-04-01	46.3000	46.3000	45.5500	45.5500	-26.354%	6	272	-89.352%
2026-03-30	62.5500	62.5500	61.8500	61.8500	-8.030%	4	276	-92.158%
2026-03-27	62.3600	67.9800	62.0600	67.2500	+24.330%	127	279	-92.788%
2026-03-26	52.0900	54.0900	52.0000	54.0900	+36.075%	6	167	-91.033%
2026-03-25	39.7500	40.1800	39.7200	39.7500	-2.430%	127	165	-87.799%
2026-03-24	40.7100	41.3200	40.4900	40.7400	+8.035%	148	159	-88.095%
2026-03-23	39.5300	39.5300	36.8300	37.7100	-10.956%	232	144	-87.139%
2026-03-20	41.3200	44.0800	41.1000	42.3500	+10.229%	286	151	-88.548%
2026-03-19	38.3700	38.4400	38.3700	38.4200	+4.829%	6	124	-87.376%
2026-03-18	36.4300	36.6900	36.2900	36.6500	+7.762%	58	124	-86.767%
2026-03-16	33.3500	34.1600	33.3500	34.0100	-14.419%	62	118	-85.739%
2026-03-13	37.8700	39.7400	37.1000	39.7400	+22.052%	6	115	-87.796%
2026-03-12	32.5600	32.5600	32.5600	32.5600	-3.239%	1	112	-85.104%
2026-03-09	33.7000	33.7000	33.6500	33.6500	+26.981%	2	111	-85.587%
2026-03-04	26.4500	26.5000	26.4500	26.5000	-9.556%	2	113	-81.698%
2026-03-03	30.6300	30.6300	29.3000	29.3000	+2.448%	2	113	-83.447%
2026-03-02	29.9400	29.9400	28.2800	28.6000	-10.232%	6	113	-83.042%
2026-02-27	30.7500	31.8600	30.7500	31.8600	-4.180%	4	114	-84.777%
2026-02-24	33.2500	33.2500	33.2500	33.2500	+19.604%	1	112	-85.414%
2026-02-20	27.8000	27.8000	27.8000	27.8000	-10.323%	1	112	-82.554%
2026-02-19	31.0000	31.0000	31.0000	31.0000	-4.557%	1	113	-84.355%
2026-02-17	33.6900	33.6900	32.4800	32.4800	-0.733%	2	112	-85.068%
2026-02-13	32.7200	32.7200	32.7200	32.7200	+7.244%	2	112	-85.177%
2026-02-12	28.2300	30.5100	28.2300	30.5100	+18.439%	3	112	-84.104%
2026-02-10	25.7600	25.7600	25.7600	25.7600	+4.503%	4	112	-81.172%
2026-02-09	24.6500	24.6500	24.6500	24.6500	-14.111%	1	112	-80.325%
2026-02-06	29.1100	29.1100	28.5400	28.7000	+12.022%	5	112	-83.101%
2026-02-05	26.8100	26.8100	25.6200	25.6200	+3.099%	2	111	-81.069%
2026-02-04	24.9000	24.9000	24.8500	24.8500	+31.551%	10	110	-80.483%
2026-01-30	18.6200	18.8900	18.6100	18.8900	+2.385%	29	105	-74.325%
2026-01-29	18.0500	18.4500	18.0500	18.4500	-53.573%	3	77	-73.713%
2026-01-20	40.1300	40.1300	39.7400	39.7400	+16.814%	2	74	-87.796%
2026-01-16	34.2100	35.0100	34.0100	34.0200	-4.034%	111	2	-85.744%
2026-01-15	35.4500	35.4500	35.4500	35.4500	-5.112%	1	2	-86.319%
2026-01-14	37.3600	37.3600	37.3600	37.3600	+6.957%	1	1	-87.018%
2026-01-13	34.9300	34.9300	34.9300	34.9300	0.000%	1	1	-86.115%