Dark

META20261120P535
META Nov 20 2026 535.00 Put (META261120P00535000)
option OPRA

EOD

Sep 17, 2026

5.30-18.462%(-1.20)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.2700	6.2700	5.3000	5.3000	-18.462%	43	1,345	0.000%
2026-09-16	5.9000	6.5000	5.7500	6.5000	0.000%	34	1,368	-18.462%
2026-09-15	7.6900	7.6900	6.3300	6.5000	-6.475%	9	1,361	-18.462%
2026-09-14	8.2500	8.2500	6.9500	6.9500	-20.571%	46	1,365	-23.741%
2026-09-11	8.3500	9.2000	8.1000	8.7500	-17.062%	18	1,369	-39.429%
2026-09-10	9.7000	10.5500	8.6000	10.5500	+7.653%	9	1,366	-49.763%
2026-09-09	11.4100	11.4100	9.7000	9.8000	-34.007%	96	1,366	-45.918%
2026-09-08	14.2300	15.0000	13.5000	14.8500	+5.319%	50	1,360	-64.310%
2026-09-04	14.7800	14.9500	13.9500	14.1000	-8.442%	133	1,291	-62.411%
2026-09-03	16.5600	16.5600	14.0000	15.4000	-21.509%	240	1,291	-65.584%
2026-09-02	19.1200	19.6200	18.0000	19.6200	-15.065%	44	1,099	-72.987%
2026-09-01	26.2000	26.2000	22.4200	23.1000	-5.328%	36	1,096	-77.056%
2026-08-31	25.0000	25.0000	23.7200	24.4000	+0.205%	5	1,095	-78.279%
2026-08-28	22.6000	24.7500	21.4200	24.3500	-8.459%	115	1,096	-78.234%
2026-08-27	23.7000	27.0000	23.7000	26.6000	+5.976%	63	1,055	-80.075%
2026-08-26	22.0000	29.0000	22.0000	25.1000	-10.517%	30	1,078	-78.884%
2026-08-25	29.0200	29.5000	28.0500	28.0500	-10.612%	48	1,077	-81.105%
2026-08-24	33.8500	33.8500	31.0000	31.3800	-11.356%	50	1,080	-83.110%
2026-08-21	35.0000	35.5000	34.3000	35.4000	-9.924%	15	1,068	-85.028%
2026-08-20	38.0000	40.1600	36.9200	39.3000	+11.017%	61	1,056	-86.514%
2026-08-19	41.0000	41.0000	34.1500	35.4000	-6.989%	38	1,049	-85.028%
2026-08-18	36.3200	38.0600	33.7200	38.0600	+32.845%	36	1,040	-86.075%
2026-08-17	24.1000	29.0200	24.1000	28.6500	+34.507%	426	1,038	-81.501%
2026-08-14	20.5600	21.8000	20.5600	21.3000	-2.517%	30	855	-75.117%
2026-08-13	24.6500	24.6500	21.8500	21.8500	-16.284%	25	860	-75.744%
2026-08-12	21.5000	26.1000	21.5000	26.1000	+30.631%	58	860	-79.693%
2026-08-11	20.0300	20.0300	18.8000	19.9800	-13.130%	9	833	-73.473%
2026-08-10	21.5000	23.1200	21.0500	23.0000	-4.959%	33	833	-76.957%
2026-08-07	23.8000	24.2000	23.8000	24.2000	-7.280%	8	837	-78.099%
2026-08-06	25.9900	26.2500	25.9900	26.1000	-1.880%	7	836	-79.693%
2026-08-05	25.2800	26.6000	25.2800	26.6000	-3.097%	9	837	-80.075%
2026-08-04	28.1600	29.2000	27.4500	27.4500	+6.685%	4	837	-80.692%
2026-08-03	30.1700	30.1700	25.4400	25.7300	-35.189%	159	837	-79.401%
2026-07-31	37.1600	42.8000	37.1600	39.7000	-9.028%	142	691	-86.650%
2026-07-30	49.6500	49.6500	43.4100	43.6400	+44.455%	150	586	-87.855%
2026-07-29	30.8500	30.9000	27.7800	30.2100	+3.993%	17	566	-82.456%
2026-07-28	29.6500	30.8000	29.0500	29.0500	-2.353%	11	573	-81.756%
2026-07-27	29.7500	29.7500	29.7500	29.7500	+3.299%	5	582	-82.185%
2026-07-24	27.8500	28.8000	26.3500	28.8000	-2.207%	85	585	-81.597%
2026-07-23	31.0000	31.0500	29.4500	29.4500	+21.694%	25	595	-82.003%
2026-07-22	24.3000	24.3600	24.1000	24.2000	+16.067%	115	599	-78.099%
2026-07-21	20.9500	20.9500	20.8500	20.8500	-4.795%	7	487	-74.580%
2026-07-20	21.9000	21.9000	21.9000	21.9000	-3.439%	1	487	-75.799%
2026-07-17	23.4500	26.4100	22.6500	22.6800	+10.905%	9	487	-76.631%
2026-07-16	19.4000	20.4500	19.4000	20.4500	+10.660%	122	487	-74.083%
2026-07-15	19.3000	19.3000	18.4800	18.4800	-10.291%	4	367	-71.320%
2026-07-14	20.3500	20.6000	20.3500	20.6000	-0.483%	20	364	-74.272%
2026-07-13	20.8500	20.8500	20.7000	20.7000	+1.820%	68	368	-74.396%
2026-07-10	19.7500	20.3300	19.7500	20.3300	-41.748%	6	367	-73.930%
2026-07-09	34.9000	34.9000	34.9000	34.9000	+21.603%	6	369	-84.814%
2026-07-08	28.8500	28.8500	27.9000	28.7000	+15.960%	14	369	-81.533%
2026-07-07	26.7400	27.7000	24.7000	24.7500	-15.007%	5	356	-78.586%
2026-07-06	30.3000	30.3000	29.1200	29.1200	-7.113%	2	359	-81.799%
2026-07-02	31.3500	31.3500	31.3500	31.3500	+23.913%	1	359	-83.094%
2026-07-01	27.8500	29.5100	25.0500	25.3000	-39.762%	16	359	-79.051%
2026-06-30	42.0000	42.0000	42.0000	42.0000	+9.403%	1	369	-87.381%
2026-06-29	38.4500	38.4500	38.3900	38.3900	-13.439%	3	369	-86.194%
2026-06-26	47.0600	47.0600	44.3500	44.3500	-0.561%	4	371	-88.050%
2026-06-25	47.2100	47.2100	44.0500	44.6000	+16.237%	7	368	-88.117%
2026-06-23	39.4000	39.4000	38.3700	38.3700	-6.506%	2	369	-86.187%
2026-06-22	38.0700	41.0400	38.0700	41.0400	+10.027%	2	367	-87.086%
2026-06-18	37.7100	37.7100	37.3000	37.3000	-3.192%	2	355	-85.791%
2026-06-17	32.8000	38.5300	32.8000	38.5300	+28.007%	21	355	-86.244%
2026-06-16	31.1700	31.1700	30.1000	30.1000	-25.031%	6	355	-82.392%
2026-06-12	40.1500	40.1500	40.1500	40.1500	-8.124%	3	354	-86.800%
2026-06-11	40.8300	43.7000	40.8300	43.7000	+12.051%	5	354	-87.872%
2026-06-10	37.1500	39.0000	36.7500	39.0000	+15.385%	22	353	-86.410%
2026-06-09	31.7500	33.8000	31.7500	33.8000	-1.458%	13	340	-84.320%
2026-06-08	33.6500	34.3000	33.6500	34.3000	0.000%	19	335	-84.548%
2026-06-05	25.8000	35.0200	25.8000	34.3000	+50.241%	21	317	-84.548%
2026-06-04	22.8000	22.8500	22.8000	22.8300	-12.023%	5	310	-76.785%
2026-06-03	28.3000	28.5000	25.9500	25.9500	-11.885%	12	308	-79.576%
2026-06-02	30.1500	30.1500	29.3000	29.4500	-1.505%	9	302	-82.003%
2026-06-01	28.1500	30.2000	28.1500	29.9000	+26.695%	9	300	-82.274%
2026-05-29	23.7800	24.0500	23.5000	23.6000	+6.067%	98	291	-77.542%
2026-05-28	22.6000	22.6500	22.2500	22.2500	-8.436%	7	229	-76.180%
2026-05-27	23.5500	24.3000	23.5500	24.3000	-10.662%	2	227	-78.189%
2026-05-26	27.2000	28.4000	27.1500	27.2000	-1.091%	26	226	-80.515%
2026-05-22	27.9500	28.0000	27.2500	27.5000	-2.135%	23	216	-80.727%
2026-05-21	29.9500	29.9500	28.1000	28.1000	-2.936%	2	214	-81.139%
2026-05-20	31.1000	31.2500	28.9500	28.9500	-5.546%	45	214	-81.693%
2026-05-19	28.1000	30.6500	28.1000	30.6500	+9.075%	20	199	-82.708%
2026-05-18	29.5500	29.8500	27.9500	28.1000	-2.091%	25	199	-81.139%
2026-05-15	29.6500	29.6500	28.4000	28.7000	+3.610%	35	199	-81.533%
2026-05-14	28.0000	28.0000	27.7000	27.7000	-2.636%	7	175	-80.866%
2026-05-13	32.2000	32.3700	28.4500	28.4500	-8.668%	5	175	-81.371%
2026-05-12	31.1500	31.1500	31.1500	31.1500	+0.972%	10	175	-82.986%
2026-05-11	31.4500	31.4500	30.5000	30.8500	+4.047%	51	175	-82.820%
2026-05-08	29.2000	29.7000	29.1500	29.6500	+3.853%	10	176	-82.125%
2026-05-07	29.0500	29.0500	28.5500	28.5500	-1.552%	15	172	-81.436%
2026-05-06	29.0000	29.0000	29.0000	29.0000	-4.290%	1	172	-81.724%
2026-05-05	30.3000	30.3000	30.3000	30.3000	-2.885%	1	171	-82.508%
2026-05-01	30.3500	31.2000	30.3500	31.2000	+1.233%	13	166	-83.013%
2026-04-30	32.6500	32.7200	30.8200	30.8200	+45.035%	10	166	-82.803%
2026-04-29	21.6000	21.6200	21.2500	21.2500	-6.798%	6	165	-75.059%
2026-04-28	22.8000	22.8000	22.8000	22.8000	+6.047%	3	162	-76.754%
2026-04-27	21.9700	21.9700	21.5000	21.5000	-4.018%	3	163	-75.349%
2026-04-24	24.6600	24.6600	22.4000	22.4000	-7.819%	2	162	-76.339%
2026-04-23	24.3000	24.3000	24.3000	24.3000	+4.113%	1	161	-78.189%
2026-04-21	23.3400	23.3400	23.3400	23.3400	+1.478%	1	160	-77.292%
2026-04-20	23.0000	23.0000	23.0000	23.0000	-28.571%	1	160	-76.957%
2026-04-13	32.2000	32.2000	32.2000	32.2000	-2.335%	5	160	-83.540%
2026-04-10	32.9700	32.9700	32.9700	32.9700	-15.396%	1	165	-83.925%
2026-04-08	39.0000	39.0000	38.8600	38.9700	-23.091%	7	165	-86.400%
2026-04-07	50.6700	50.6700	50.6700	50.6700	+6.338%	1	162	-89.540%
2026-04-06	47.6500	47.6500	47.6500	47.6500	-2.357%	3	161	-88.877%
2026-04-01	45.6200	48.8000	45.6200	48.8000	-12.654%	2	158	-89.139%
2026-03-31	56.0500	56.2000	55.8000	55.8700	-20.976%	102	157	-90.514%
2026-03-27	64.7500	70.7000	63.0000	70.7000	+21.750%	10	64	-92.504%
2026-03-26	55.7000	58.0700	55.7000	58.0700	+39.223%	4	65	-90.873%
2026-03-25	41.4500	41.9000	41.4500	41.7100	+14.274%	78	62	-87.293%
2026-03-18	36.5000	36.5000	36.5000	36.5000	+3.107%	3	62	-85.479%
2026-03-16	35.5400	35.5400	35.4000	35.4000	-9.579%	2	62	-85.028%
2026-03-13	39.0500	39.1500	39.0500	39.1500	+11.380%	28	62	-86.462%
2026-03-09	35.1500	35.1500	35.1500	35.1500	+25.986%	1	72	-84.922%
2026-03-04	28.0500	28.0500	27.9000	27.9000	-13.622%	7	71	-81.004%
2026-02-27	32.5400	32.5500	32.3000	32.3000	+5.590%	6	66	-83.591%
2026-02-20	30.5900	30.5900	30.5900	30.5900	+17.881%	1	61	-82.674%
2026-02-09	25.9500	25.9500	25.9500	25.9500	-14.101%	1	61	-79.576%
2026-02-06	30.0000	30.2100	30.0000	30.2100	+13.571%	7	60	-82.456%
2026-02-05	28.6500	28.6500	26.6000	26.6000	-1.299%	7	60	-80.075%
2026-02-04	24.7700	26.9500	24.7700	26.9500	+47.752%	3	54	-80.334%
2026-01-29	19.4000	19.4000	18.2400	18.2400	-35.319%	40	54	-70.943%
2026-01-28	27.6500	28.2000	27.6000	28.2000	-32.048%	24	16	-81.206%
2026-01-20	41.5000	41.5000	41.5000	41.5000	+5.063%	1	6	-87.229%
2026-01-14	37.9500	39.5500	37.9500	39.5000	0.000%	7	6	-86.582%