Dark

META20261120P545
META Nov 20 2026 545.00 Put (META261120P00545000)
option OPRA

EOD

Sep 17, 2026

6.60-13.386%(-1.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.3000	7.3000	6.6000	6.6000	-13.386%	4	866	0.000%
2026-09-16	7.0000	7.6200	6.6000	7.6200	-4.750%	9	869	-13.386%
2026-09-15	7.6500	8.2000	7.3100	8.0000	-5.325%	17	868	-17.500%
2026-09-14	9.8500	9.8500	8.4500	8.4500	-19.905%	10	877	-21.893%
2026-09-11	10.1000	10.8000	9.4000	10.5500	-16.270%	22	877	-37.441%
2026-09-10	10.3800	12.6000	10.3800	12.6000	+13.004%	27	887	-47.619%
2026-09-09	12.5500	13.0000	10.9000	11.1500	-35.735%	55	877	-40.807%
2026-09-08	16.7400	17.5600	15.9400	17.3500	+5.279%	8	872	-61.960%
2026-09-04	16.9500	18.0000	16.4500	16.4800	-3.059%	37	876	-59.951%
2026-09-03	19.4200	19.4200	16.5500	17.0000	-24.444%	18	876	-61.176%
2026-09-02	22.7000	22.8000	21.1000	22.5000	-15.951%	82	877	-70.667%
2026-09-01	30.1000	30.1000	25.0000	26.7700	-7.370%	69	842	-75.346%
2026-08-31	28.2500	29.0000	28.2500	28.9000	+3.882%	6	812	-77.163%
2026-08-28	27.0000	28.9400	25.2500	27.8200	-7.298%	24	819	-76.276%
2026-08-27	25.7000	31.0000	25.7000	30.0100	+1.385%	32	821	-78.007%
2026-08-26	24.3500	32.3300	24.3500	29.6000	-10.977%	41	826	-77.703%
2026-08-25	33.0900	34.3000	32.6000	33.2500	-6.811%	36	841	-80.150%
2026-08-24	40.6200	40.6200	35.6800	35.6800	-10.576%	10	841	-81.502%
2026-08-21	42.0700	42.0700	38.8900	39.9000	-5.562%	34	843	-83.459%
2026-08-20	42.8600	45.2500	41.9500	42.2500	-0.354%	87	843	-84.379%
2026-08-19	44.7000	44.7000	38.9600	42.4000	-2.304%	56	830	-84.434%
2026-08-18	40.5500	43.7500	38.6900	43.4000	+32.519%	154	824	-84.793%
2026-08-17	27.0000	33.6800	27.0000	32.7500	+29.703%	67	719	-79.847%
2026-08-14	25.2500	25.2500	25.2500	25.2500	-4.932%	8	680	-73.861%
2026-08-13	26.7600	26.7600	26.4300	26.5600	-11.171%	3	686	-75.151%
2026-08-12	26.8000	29.9000	26.4000	29.9000	+30.000%	50	684	-77.926%
2026-08-11	22.2300	23.0000	21.7000	23.0000	-12.381%	12	671	-71.304%
2026-08-10	26.2500	26.2500	26.2500	26.2500	-4.891%	1	668	-74.857%
2026-08-07	26.6600	27.7500	26.5900	27.6000	-8.000%	13	668	-76.087%
2026-08-06	30.0000	30.0000	30.0000	30.0000	+5.820%	1	668	-78.000%
2026-08-05	28.3500	28.3500	28.3500	28.3500	-11.874%	1	667	-76.720%
2026-08-04	32.1700	32.1700	32.1700	32.1700	+9.983%	1	668	-79.484%
2026-08-03	32.3100	32.3100	28.6500	29.2500	-32.213%	169	669	-77.436%
2026-07-31	41.8600	47.4500	41.8600	43.1500	-15.376%	14	571	-84.705%
2026-07-30	53.6000	54.1000	50.0000	50.9900	+53.584%	221	563	-87.056%
2026-07-29	34.2500	35.3200	33.2000	33.2000	+1.220%	5	627	-80.120%
2026-07-28	32.2300	33.7600	32.2300	32.8000	+0.459%	3	627	-79.878%
2026-07-27	29.6500	33.5000	29.6500	32.6500	+0.927%	20	627	-79.786%
2026-07-24	31.7500	32.6500	31.7500	32.3500	-3.202%	13	632	-79.598%
2026-07-23	33.6200	35.1500	33.4200	33.4200	+22.868%	337	621	-80.251%
2026-07-22	27.3000	27.3000	27.2000	27.2000	+14.430%	15	358	-75.735%
2026-07-21	23.7700	23.7700	23.7700	23.7700	-3.726%	1	358	-72.234%
2026-07-20	24.6900	24.6900	24.6900	24.6900	-8.181%	1	358	-73.269%
2026-07-17	27.0100	29.1700	25.7500	26.8900	+19.405%	7	359	-75.456%
2026-07-16	21.3300	22.5200	20.6000	22.5200	+5.234%	3	355	-70.693%
2026-07-15	21.4000	21.4000	21.4000	21.4000	-8.155%	4	353	-69.159%
2026-07-13	22.7500	23.5000	22.5500	23.3000	-1.271%	39	353	-71.674%
2026-07-10	21.5900	23.6000	21.5900	23.6000	-23.227%	16	352	-72.034%
2026-07-09	30.7400	30.7400	30.7400	30.7400	-7.074%	1	354	-78.530%
2026-07-08	31.9000	33.6000	31.6000	33.0800	+15.664%	4	354	-80.048%
2026-07-07	27.9000	28.6000	27.9000	28.6000	-10.625%	3	354	-76.923%
2026-07-06	35.7500	36.4400	32.0000	32.0000	-15.456%	38	355	-79.375%
2026-07-02	34.8500	37.8500	34.8500	37.8500	+35.082%	2	353	-82.563%
2026-07-01	30.9300	33.0000	26.2600	28.0200	-38.187%	10	353	-76.445%
2026-06-30	45.3300	45.3300	45.3300	45.3300	+3.023%	1	355	-85.440%
2026-06-29	42.7000	44.0000	42.7000	44.0000	-6.423%	2	355	-85.000%
2026-06-26	49.4500	49.4500	46.9900	47.0200	-8.734%	13	356	-85.963%
2026-06-25	47.0200	52.2700	46.8600	51.5200	+12.000%	18	358	-87.189%
2026-06-24	46.6700	46.6700	46.0000	46.0000	+7.351%	21	357	-85.652%
2026-06-23	43.6500	44.0000	42.8500	42.8500	-3.491%	5	346	-84.597%
2026-06-22	40.7500	45.0000	40.7500	44.4000	+12.093%	14	345	-85.135%
2026-06-18	41.9300	41.9300	39.6100	39.6100	-0.950%	5	339	-83.338%
2026-06-17	38.4000	39.9900	38.4000	39.9900	+21.182%	4	339	-83.496%
2026-06-16	33.0000	33.0000	33.0000	33.0000	-14.352%	2	339	-80.000%
2026-06-15	38.5300	38.5300	38.5300	38.5300	-13.707%	10	339	-82.870%
2026-06-12	45.3000	45.3000	44.4500	44.6500	-1.107%	137	329	-85.218%
2026-06-11	46.4000	46.4000	44.9000	45.1500	+5.862%	29	203	-85.382%
2026-06-10	41.2700	43.1500	40.8500	42.6500	+10.349%	35	222	-84.525%
2026-06-09	39.3900	39.3900	38.6000	38.6500	+4.459%	38	240	-82.924%
2026-06-08	36.8000	37.0000	36.8000	37.0000	-1.070%	6	202	-82.162%
2026-06-05	28.9000	38.9000	28.9000	37.4000	+39.292%	54	202	-82.353%
2026-06-04	25.4000	27.1000	24.6500	26.8500	-8.705%	58	177	-75.419%
2026-06-03	30.2500	30.5500	28.9000	29.4100	-13.880%	70	135	-77.559%
2026-06-02	36.0500	36.0500	33.2000	34.1500	-1.840%	8	123	-80.673%
2026-06-01	33.0000	34.8000	33.0000	34.7900	+31.531%	30	116	-81.029%
2026-05-29	26.6000	26.6500	26.4500	26.4500	+6.225%	3	95	-75.047%
2026-05-28	25.4500	25.4500	24.9000	24.9000	-8.624%	8	94	-73.494%
2026-05-27	27.1500	27.6500	27.1500	27.2500	-10.066%	25	89	-75.780%
2026-05-22	30.9000	30.9000	30.3000	30.3000	-9.091%	3	83	-78.218%
2026-05-21	33.3300	33.3300	33.3300	33.3300	+2.554%	1	82	-80.198%
2026-05-20	32.8500	32.9000	32.4800	32.5000	-2.753%	6	82	-79.692%
2026-05-19	33.4200	33.4200	33.4200	33.4200	+8.860%	1	77	-80.251%
2026-05-15	30.7000	30.7000	30.7000	30.7000	-2.416%	1	77	-78.502%
2026-05-13	31.6000	31.6000	31.4600	31.4600	-8.812%	3	77	-79.021%
2026-05-12	35.1000	35.1500	34.4500	34.5000	+4.387%	36	78	-80.870%
2026-05-08	32.3500	33.0500	32.3500	33.0500	+1.536%	3	78	-80.030%
2026-05-06	32.6000	32.6000	32.5500	32.5500	-3.269%	5	78	-79.724%
2026-05-05	33.5000	33.6500	33.5000	33.6500	-2.605%	7	78	-80.386%
2026-05-01	33.5500	34.5500	33.5500	34.5500	-1.427%	5	74	-80.897%
2026-04-30	35.0500	35.0500	35.0500	35.0500	+45.135%	1	74	-81.170%
2026-04-29	23.9000	24.2500	23.7500	24.1500	-7.719%	7	73	-72.671%
2026-04-23	26.1700	26.1700	26.1700	26.1700	+3.072%	2	74	-74.780%
2026-04-20	25.3900	25.3900	25.3900	25.3900	-25.214%	1	72	-74.006%
2026-04-13	35.5800	35.5800	33.9500	33.9500	-6.986%	4	71	-80.560%
2026-04-10	36.5000	36.5000	36.5000	36.5000	-5.022%	1	71	-81.918%
2026-04-09	38.4300	38.4300	38.4300	38.4300	-12.460%	1	71	-82.826%
2026-04-08	43.9000	43.9000	43.9000	43.9000	-19.301%	1	71	-84.966%
2026-04-02	54.4000	54.4000	54.4000	54.4000	+3.422%	1	71	-87.868%
2026-04-01	48.9800	52.6000	48.9800	52.6000	-5.819%	2	71	-87.452%
2026-03-31	56.3500	56.3500	55.8500	55.8500	-13.505%	2	71	-88.183%
2026-03-26	65.7600	65.9300	64.5700	64.5700	+43.330%	4	73	-89.779%
2026-03-25	44.9000	45.0500	44.9000	45.0500	-7.495%	10	71	-85.350%
2026-03-20	49.3000	49.3500	48.7000	48.7000	+11.060%	15	66	-86.448%
2026-03-19	43.8500	43.8500	43.8500	43.8500	+14.941%	1	66	-84.949%
2026-03-16	37.2500	38.2000	37.2500	38.1500	-8.732%	43	66	-82.700%
2026-03-13	40.2500	41.8000	40.2500	41.8000	+19.088%	4	68	-84.211%
2026-03-12	35.1000	35.1000	35.1000	35.1000	-8.831%	2	71	-81.197%
2026-03-09	37.6500	38.5000	37.6500	38.5000	+26.645%	5	69	-82.857%
2026-03-04	30.1000	30.4000	30.1000	30.4000	-7.739%	17	64	-78.289%
2026-02-20	34.3500	34.3500	32.9500	32.9500	-7.052%	20	49	-79.970%
2026-02-19	35.4500	35.4500	35.4500	35.4500	+15.097%	2	32	-81.382%
2026-02-11	30.8000	30.8000	30.8000	30.8000	+9.414%	1	30	-78.571%
2026-02-09	28.6000	28.6000	28.1500	28.1500	-13.783%	11	30	-76.554%
2026-02-06	32.6500	32.6500	32.6500	32.6500	+2.835%	1	34	-79.786%
2026-02-05	30.2500	31.7500	29.0100	31.7500	+6.938%	9	33	-79.213%
2026-02-04	29.3000	29.6900	29.3000	29.6900	+35.324%	2	31	-77.770%
2026-02-02	21.9400	21.9400	21.9400	21.9400	+3.491%	20	29	-69.918%
2026-01-29	20.7500	21.2000	20.7500	21.2000	-31.280%	3	13	-68.868%
2026-01-28	29.8900	30.8500	29.8900	30.8500	-4.489%	2	13	-78.606%
2026-01-27	32.2500	32.3000	32.2500	32.3000	-4.438%	2	13	-79.567%
2026-01-23	35.8000	35.8000	33.8000	33.8000	-8.550%	3	12	-80.473%
2026-01-22	36.9600	36.9600	36.9600	36.9600	-12.933%	1	10	-82.143%
2026-01-14	42.0000	42.4500	42.0000	42.4500	+13.351%	4	10	-84.452%
2026-01-13	37.4500	37.4500	37.4500	37.4500	0.000%	6	6	-82.377%