Dark

META20261120P540
META Nov 20 2026 540.00 Put (META261120P00540000)
option OPRA

EOD

Sep 17, 2026

5.58-20.286%(-1.42)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.4000	6.6600	5.5800	5.5800	-20.286%	21	2,257	0.000%
2026-09-16	6.3000	7.2000	6.3000	7.0000	-4.110%	48	2,265	-20.286%
2026-09-15	7.0500	8.0000	6.7900	7.3000	-4.575%	84	2,273	-23.562%
2026-09-14	8.4300	9.3500	7.5500	7.6500	-22.177%	104	2,281	-27.059%
2026-09-11	9.6000	10.0000	8.9000	9.8300	-13.392%	71	2,241	-43.235%
2026-09-10	10.4000	11.6000	9.5000	11.3500	+13.500%	44	2,249	-50.837%
2026-09-09	10.5600	12.4000	10.0000	10.0000	-37.695%	130	2,238	-44.200%
2026-09-08	15.3500	16.3000	14.7300	16.0500	+5.453%	123	2,244	-65.234%
2026-09-04	16.5000	16.5000	15.0500	15.2200	-2.748%	127	2,229	-63.338%
2026-09-03	17.9200	17.9200	15.1000	15.6500	-23.844%	90	2,229	-64.345%
2026-09-02	22.5000	22.5000	19.7700	20.5500	-17.470%	105	2,234	-72.847%
2026-09-01	29.9000	29.9000	23.4000	24.9000	-5.646%	34	2,168	-77.590%
2026-08-31	26.3000	26.9900	26.0500	26.3900	+1.971%	71	2,162	-78.856%
2026-08-28	26.0000	26.9400	23.4000	25.8800	-9.889%	48	2,126	-78.439%
2026-08-27	24.1700	28.8000	24.1700	28.7200	+6.095%	28	2,123	-80.571%
2026-08-26	22.9100	32.5000	22.1900	27.0700	-13.376%	66	2,117	-79.387%
2026-08-25	30.9000	31.4500	30.9000	31.2500	-5.015%	13	2,110	-82.144%
2026-08-24	37.7600	37.9000	32.9000	32.9000	-12.732%	42	2,109	-83.040%
2026-08-21	40.9000	40.9000	36.2400	37.7000	-9.003%	588	2,106	-85.199%
2026-08-20	38.5000	42.7000	38.5000	41.4300	+9.314%	59	1,649	-86.531%
2026-08-19	41.7500	41.7500	36.4500	37.9000	-6.350%	151	1,604	-85.277%
2026-08-18	36.7600	40.5400	35.7800	40.4700	+33.874%	392	1,531	-86.212%
2026-08-17	23.9000	31.3000	23.9000	30.2300	+32.009%	271	1,203	-81.542%
2026-08-14	22.3000	23.4500	22.1000	22.9000	-2.137%	41	1,236	-75.633%
2026-08-13	27.6500	27.6500	23.4000	23.4000	-16.279%	76	1,236	-76.154%
2026-08-12	23.5300	27.9500	23.5300	27.9500	+28.506%	191	1,278	-80.036%
2026-08-11	20.7500	21.7500	20.7500	21.7500	-11.585%	10	1,212	-74.345%
2026-08-10	22.5000	24.6000	21.8000	24.6000	-4.651%	30	1,204	-77.317%
2026-08-07	25.2500	25.8000	24.8000	25.8000	-8.021%	6	1,200	-78.372%
2026-08-06	28.0300	28.2500	27.8000	28.0500	-5.396%	203	1,199	-80.107%
2026-08-05	27.0000	29.6500	27.0000	29.6500	-1.983%	15	997	-81.180%
2026-08-04	29.5000	30.8000	29.5000	30.2500	+7.308%	8	1,002	-81.554%
2026-08-03	29.0000	29.0000	27.4400	28.1900	-27.718%	22	1,002	-80.206%
2026-07-31	40.0000	45.8000	37.7000	39.0000	-19.271%	78	1,006	-85.692%
2026-07-30	53.5000	53.5000	47.0000	48.3100	+43.823%	68	956	-88.450%
2026-07-29	32.7000	33.5900	30.8500	33.5900	+8.706%	12	926	-83.388%
2026-07-28	31.8500	32.9000	30.9000	30.9000	-1.278%	14	917	-81.942%
2026-07-27	30.6000	31.4700	30.6000	31.3000	+2.791%	115	924	-82.173%
2026-07-24	29.9800	31.0000	29.6000	30.4500	-2.090%	50	891	-81.675%
2026-07-23	32.5000	32.5000	31.1000	31.1000	+21.153%	4	892	-82.058%
2026-07-22	24.7000	25.7500	24.7000	25.6700	+15.631%	17	891	-78.263%
2026-07-21	22.3900	22.3900	22.2000	22.2000	-1.596%	2	896	-74.865%
2026-07-20	24.8000	24.8000	22.5600	22.5600	-13.893%	13	894	-75.266%
2026-07-17	27.7000	27.7000	24.1000	26.2000	+20.460%	12	888	-78.702%
2026-07-16	20.4100	21.7500	20.4100	21.7500	+3.918%	3	887	-74.345%
2026-07-15	20.2000	20.9300	19.8000	20.9300	-4.429%	13	888	-73.340%
2026-07-14	22.0000	22.0000	21.1200	21.9000	-1.351%	8	893	-74.521%
2026-07-13	22.2300	22.2300	22.2000	22.2000	-2.289%	3	898	-74.865%
2026-07-10	21.1000	22.7500	21.1000	22.7200	-23.758%	42	898	-75.440%
2026-07-09	36.8500	37.0500	29.3400	29.8000	-0.301%	93	908	-81.275%
2026-07-08	30.5800	30.5800	29.8900	29.8900	+10.295%	45	935	-81.332%
2026-07-07	28.3900	28.3900	27.1000	27.1000	-10.116%	2	952	-79.410%
2026-07-06	32.9500	32.9500	30.1500	30.1500	-8.636%	5	951	-81.493%
2026-07-02	31.1100	33.0000	31.1100	33.0000	+24.764%	3	952	-83.091%
2026-07-01	29.2400	29.2400	26.3000	26.4500	-35.488%	43	952	-78.904%
2026-06-30	45.4500	45.4500	41.0000	41.0000	+1.110%	27	962	-86.390%
2026-06-29	40.0500	40.5500	40.0500	40.5500	-8.465%	5	936	-86.239%
2026-06-26	47.0000	47.0000	44.2700	44.3000	-9.592%	7	935	-87.404%
2026-06-25	50.7100	50.7100	44.8500	49.0000	+13.821%	130	934	-88.612%
2026-06-24	40.5000	44.2500	40.5000	43.0500	+4.745%	24	839	-87.038%
2026-06-23	40.5500	41.1000	40.5500	41.1000	-4.039%	14	856	-86.423%
2026-06-22	38.6300	42.8300	38.6300	42.8300	+9.680%	20	847	-86.972%
2026-06-18	39.5800	39.9800	37.5400	39.0500	-4.988%	19	846	-85.711%
2026-06-17	34.6500	41.1000	34.6500	41.1000	+31.731%	30	846	-86.423%
2026-06-16	30.4300	32.9300	30.4300	31.2000	-5.023%	28	846	-82.115%
2026-06-15	35.8100	35.8100	32.8500	32.8500	-23.782%	8	845	-83.014%
2026-06-12	43.6900	43.6900	41.1100	43.1000	+2.839%	9	842	-87.053%
2026-06-11	45.0700	45.0700	41.9100	41.9100	+1.502%	10	841	-86.686%
2026-06-10	39.2000	41.2900	38.3100	41.2900	+11.595%	13	839	-86.486%
2026-06-09	33.5000	37.3900	33.5000	37.0000	+5.563%	28	840	-84.919%
2026-06-08	35.4300	38.7000	35.0500	35.0500	-2.774%	37	840	-84.080%
2026-06-05	27.3000	36.0500	27.1500	36.0500	+40.546%	7	826	-84.521%
2026-06-04	23.8500	25.6500	23.8500	25.6500	-8.065%	7	821	-78.246%
2026-06-03	28.6000	29.1500	27.8000	27.9000	-8.943%	6	814	-80.000%
2026-06-02	31.8000	31.8000	30.6400	30.6400	-6.156%	8	812	-81.789%
2026-06-01	29.7000	32.6600	29.3000	32.6500	+30.339%	209	813	-82.910%
2026-05-29	25.1500	25.1500	25.0500	25.0500	+6.144%	4	622	-77.725%
2026-05-28	24.7500	24.7500	23.5000	23.6000	-9.231%	13	620	-76.356%
2026-05-27	28.2500	28.6500	26.0000	26.0000	-10.806%	41	619	-78.538%
2026-05-22	29.1500	29.1500	29.1500	29.1500	-2.639%	2	592	-80.858%
2026-05-21	33.1800	33.1800	29.9400	29.9400	-3.823%	3	592	-81.363%
2026-05-20	32.7500	32.7500	30.5000	31.1300	-2.658%	42	592	-82.075%
2026-05-19	31.9800	31.9800	31.9800	31.9800	+5.894%	1	578	-82.552%
2026-05-15	30.6500	30.6500	29.0000	30.2000	+1.786%	25	578	-81.523%
2026-05-14	29.5000	29.6700	28.5500	29.6700	-2.079%	26	558	-81.193%
2026-05-13	31.2800	31.2800	30.3000	30.3000	-9.145%	2	543	-81.584%
2026-05-11	33.0200	33.3500	33.0000	33.3500	+6.891%	32	543	-83.268%
2026-05-08	30.7000	32.0500	30.7000	31.2000	+2.463%	35	542	-82.115%
2026-05-07	29.8500	30.4500	29.8500	30.4500	+0.828%	2	537	-81.675%
2026-05-06	31.1000	31.1000	30.2000	30.2000	-1.789%	51	536	-81.523%
2026-05-04	31.6000	33.0000	30.7500	30.7500	-5.675%	53	586	-81.854%
2026-05-01	31.7700	32.6000	31.7600	32.6000	-1.182%	17	623	-82.883%
2026-04-30	33.8500	34.3600	32.9900	32.9900	+48.203%	294	623	-83.086%
2026-04-29	22.9000	23.1600	22.2600	22.2600	-4.052%	14	361	-74.933%
2026-04-24	23.7500	23.8000	23.1000	23.2000	-10.769%	115	358	-75.948%
2026-04-23	25.8000	26.2200	25.8000	26.0000	+8.559%	114	257	-78.538%
2026-04-20	23.9500	23.9500	23.9500	23.9500	+7.303%	2	153	-76.701%
2026-04-17	22.5600	22.5600	22.3200	22.3200	-13.186%	2	151	-75.000%
2026-04-15	25.7100	25.7100	25.7100	25.7100	-5.651%	1	151	-78.296%
2026-04-14	29.3300	29.6500	27.2500	27.2500	-23.755%	13	152	-79.523%
2026-04-09	35.7400	35.7400	35.7400	35.7400	-1.678%	1	152	-84.387%
2026-04-08	40.5500	40.5500	36.3500	36.3500	-26.208%	5	151	-84.649%
2026-04-06	49.2600	49.2600	49.2600	49.2600	-2.840%	1	150	-88.672%
2026-04-01	49.2900	50.8500	47.4900	50.7000	-24.249%	8	149	-88.994%
2026-03-30	68.7800	68.7800	66.7200	66.9300	-6.261%	5	143	-91.663%
2026-03-27	67.1800	73.0000	66.8600	71.4000	+14.588%	23	141	-92.185%
2026-03-26	50.6500	64.5000	50.6500	62.3100	+43.143%	8	142	-91.045%
2026-03-25	43.5500	43.5500	43.1400	43.5300	-4.330%	74	138	-87.181%
2026-03-24	44.7400	45.5000	44.7400	45.5000	-4.110%	10	138	-87.736%
2026-03-20	45.6000	47.4500	45.0500	47.4500	+12.708%	12	135	-88.240%
2026-03-19	42.1000	42.1000	42.1000	42.1000	+17.927%	1	129	-86.746%
2026-03-17	35.8500	35.9000	35.7000	35.7000	-2.778%	36	129	-84.370%
2026-03-16	36.8500	36.8500	36.6000	36.7200	-5.361%	22	93	-84.804%
2026-03-13	38.8000	38.8000	38.8000	38.8000	+13.120%	1	83	-85.619%
2026-03-12	34.3000	34.3000	34.3000	34.3000	-7.547%	1	83	-83.732%
2026-03-09	36.2000	37.1000	36.2000	37.1000	+7.225%	5	82	-84.960%
2026-02-27	33.7000	34.6000	33.7000	34.6000	-2.260%	11	88	-83.873%
2026-02-24	35.4000	35.4000	35.4000	35.4000	+1.433%	1	77	-84.237%
2026-02-17	36.9500	38.0000	34.6300	34.9000	-2.921%	15	78	-84.011%
2026-02-13	35.9500	35.9500	35.9500	35.9500	+7.796%	1	77	-84.478%
2026-02-12	33.8000	33.8000	33.3500	33.3500	+19.107%	54	77	-83.268%
2026-02-10	28.3000	28.3000	28.0000	28.0000	+3.512%	2	42	-80.071%
2026-02-09	27.1000	27.1000	27.0500	27.0500	-13.578%	2	42	-79.372%
2026-02-06	32.9400	32.9400	31.3000	31.3000	+3.918%	2	41	-82.173%
2026-02-05	28.0200	30.1200	27.9500	30.1200	+6.019%	7	40	-81.474%
2026-02-04	28.1500	28.4100	28.1500	28.4100	+35.609%	2	39	-80.359%
2026-02-02	21.4200	21.4200	20.9500	20.9500	+4.645%	25	39	-73.365%
2026-01-30	20.0200	20.0200	20.0200	20.0200	-4.893%	1	17	-72.128%
2026-01-29	20.4000	21.0500	20.4000	21.0500	-26.960%	3	17	-73.492%
2026-01-28	29.3000	29.3000	28.8200	28.8200	-6.276%	2	14	-80.638%
2026-01-26	30.7500	30.7500	30.7500	30.7500	-27.562%	5	12	-81.854%
2026-01-20	42.4500	42.4500	42.4500	42.4500	+3.739%	2	7	-86.855%
2026-01-14	40.9800	40.9800	40.9200	40.9200	0.000%	5	5	-86.364%