Dark

META20261120P550
META Nov 20 2026 550.00 Put (META261120P00550000)
option OPRA

EOD

Sep 17, 2026

6.80-19.811%(-1.68)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.5000	8.3000	6.8000	6.8000	-19.811%	78	2,952	0.000%
2026-09-16	7.7000	8.5500	7.2000	8.4800	-2.304%	93	2,954	-19.811%
2026-09-15	9.4000	9.6500	7.9000	8.6800	-5.959%	127	2,957	-21.659%
2026-09-14	10.8000	11.5000	8.7800	9.2300	-19.389%	233	2,943	-26.327%
2026-09-11	11.0400	11.7600	10.3700	11.4500	-15.498%	83	3,022	-40.611%
2026-09-10	11.7300	13.5500	11.0000	13.5500	+10.163%	393	3,023	-49.815%
2026-09-09	12.7600	14.8200	11.6900	12.3000	-35.433%	299	2,741	-44.715%
2026-09-08	16.1500	19.3500	16.1500	19.0500	+6.723%	287	2,749	-64.304%
2026-09-04	19.0200	19.4700	17.8200	17.8500	-6.053%	89	2,643	-61.905%
2026-09-03	21.0500	21.0500	17.7600	19.0000	-21.971%	243	2,643	-64.211%
2026-09-02	26.5000	26.5000	22.5700	24.3500	-16.063%	246	2,724	-72.074%
2026-09-01	34.8500	36.9900	26.8500	29.0100	-5.934%	208	2,759	-76.560%
2026-08-31	30.0800	31.7500	29.5700	30.8400	+5.184%	95	2,686	-77.951%
2026-08-28	30.1800	30.9000	26.5500	29.3200	-11.500%	212	2,667	-76.808%
2026-08-27	31.4900	33.2900	27.6000	33.1300	+6.390%	89	2,615	-79.475%
2026-08-26	27.0000	35.3800	27.0000	31.1400	-12.773%	243	2,588	-78.163%
2026-08-25	35.2100	36.6500	34.8700	35.7000	-5.028%	41	2,533	-80.952%
2026-08-24	42.7000	43.6500	37.5900	37.5900	-11.761%	716	2,526	-81.910%
2026-08-21	43.0600	43.0600	41.4500	42.6000	-6.126%	166	2,371	-84.038%
2026-08-20	45.0000	48.0100	43.8100	45.3800	+0.844%	81	2,354	-85.015%
2026-08-19	47.3100	47.4000	41.4200	45.0000	-3.330%	161	2,365	-84.889%
2026-08-18	39.5000	46.5500	38.3100	46.5500	+34.693%	503	2,324	-85.392%
2026-08-17	29.7800	36.0000	29.5500	34.5600	+28.000%	134	2,011	-80.324%
2026-08-14	25.4500	27.1000	25.4500	27.0000	-0.552%	184	1,946	-74.815%
2026-08-13	31.1600	31.1600	26.7100	27.1500	-14.757%	280	1,909	-74.954%
2026-08-12	27.5000	31.8500	27.5000	31.8500	+26.389%	166	2,074	-78.650%
2026-08-11	26.6900	27.0900	23.1600	25.2000	-10.288%	25	1,976	-73.016%
2026-08-10	27.0000	28.4000	25.5500	28.0900	-4.456%	56	1,964	-75.792%
2026-08-07	32.6500	32.6500	28.3500	29.4000	-6.070%	244	1,930	-76.871%
2026-08-06	30.9000	32.1600	30.9000	31.3000	-3.722%	16	1,943	-78.275%
2026-08-05	29.4500	34.0300	29.4500	32.5100	+0.031%	29	1,929	-79.083%
2026-08-04	34.0000	34.6000	32.5000	32.5000	+2.686%	18	1,938	-79.077%
2026-08-03	35.0500	35.1000	30.7500	31.6500	-30.940%	102	1,929	-78.515%
2026-07-31	47.7000	50.6000	45.8300	45.8300	-12.854%	53	1,900	-85.163%
2026-07-30	59.1000	59.1000	52.5200	52.5900	+35.891%	172	1,890	-87.070%
2026-07-29	36.5500	38.7000	34.6500	38.7000	+10.571%	65	1,853	-82.429%
2026-07-28	35.4000	35.8000	34.7500	35.0000	-0.285%	21	1,843	-80.571%
2026-07-27	30.4500	35.3000	30.4500	35.1000	+2.632%	70	1,845	-80.627%
2026-07-24	33.7000	34.7900	31.4300	34.2000	-2.146%	38	1,845	-80.117%
2026-07-23	34.4700	37.7000	34.4700	34.9500	+15.959%	44	1,847	-80.544%
2026-07-22	28.7700	30.1400	28.4500	30.1400	+20.657%	16	1,816	-77.439%
2026-07-21	25.3200	25.3200	24.9800	24.9800	-2.078%	2	1,804	-72.778%
2026-07-20	28.5400	28.5400	25.3000	25.5100	-4.849%	4	1,803	-73.344%
2026-07-17	29.6000	30.7800	26.7800	26.8100	+12.647%	62	1,804	-74.636%
2026-07-16	23.5000	23.8000	22.0000	23.8000	+4.386%	83	1,785	-71.429%
2026-07-15	24.1800	24.1800	21.7800	22.8000	-8.617%	21	1,784	-70.175%
2026-07-14	24.7000	24.9500	23.7500	24.9500	-5.492%	141	1,777	-72.745%
2026-07-13	24.0000	26.4000	23.8500	26.4000	+5.600%	22	1,707	-74.242%
2026-07-10	23.4200	25.0000	22.8600	25.0000	-15.254%	21	1,704	-72.800%
2026-07-09	40.9000	41.0000	29.5000	29.5000	-15.594%	23	1,704	-76.949%
2026-07-08	33.5500	34.9500	33.2000	34.9500	+14.590%	27	1,702	-80.544%
2026-07-07	31.1000	33.0000	29.5000	30.5000	-10.003%	70	1,691	-77.705%
2026-07-06	37.5000	37.5000	33.8900	33.8900	-14.977%	4	1,731	-79.935%
2026-07-02	33.9500	39.8600	33.9500	39.8600	+31.334%	13	1,722	-82.940%
2026-07-01	34.6500	35.8000	29.5200	30.3500	-38.124%	93	1,722	-77.595%
2026-06-30	48.8500	49.0500	48.8500	49.0500	+8.326%	2	1,786	-86.137%
2026-06-29	45.1000	45.2800	45.0200	45.2800	-12.112%	3	1,785	-84.982%
2026-06-26	53.2500	53.3000	49.3000	51.5200	-4.416%	50	1,783	-86.801%
2026-06-25	49.2000	54.7200	49.2000	53.9000	+10.180%	20	1,746	-87.384%
2026-06-24	46.3400	48.9200	46.3400	48.9200	+5.204%	2	1,740	-86.100%
2026-06-23	45.9500	46.5000	45.1800	46.5000	+1.528%	18	1,740	-85.376%
2026-06-22	42.3500	47.8000	42.1400	45.8000	+9.048%	137	1,744	-85.153%
2026-06-18	44.4400	44.4400	42.0000	42.0000	-6.894%	58	1,606	-83.810%
2026-06-17	38.2000	45.1500	38.2000	45.1100	+28.519%	184	1,606	-84.926%
2026-06-16	33.9800	36.8200	33.9800	35.1000	-3.306%	28	1,606	-80.627%
2026-06-15	38.0000	38.0000	35.5000	36.3000	-22.469%	53	1,604	-81.267%
2026-06-12	46.7000	47.6000	45.3600	46.8200	+1.123%	15	1,654	-85.476%
2026-06-11	48.3000	50.0000	46.3000	46.3000	+2.661%	87	1,645	-85.313%
2026-06-10	43.4700	45.6500	42.9500	45.1000	+10.134%	73	1,593	-84.922%
2026-06-09	37.7000	41.7100	36.9000	40.9500	+2.580%	172	1,624	-83.394%
2026-06-08	42.0500	42.0500	38.7000	39.9200	-0.200%	185	1,473	-82.966%
2026-06-05	30.6500	40.4000	30.3500	40.0000	+40.351%	61	1,397	-83.000%
2026-06-04	27.8000	28.5000	26.3000	28.5000	-8.507%	11	1,369	-76.140%
2026-06-03	33.5000	33.8100	30.7300	31.1500	-11.806%	49	1,373	-78.170%
2026-06-02	37.5100	37.5100	34.2400	35.3200	-6.313%	6	1,341	-80.747%
2026-06-01	27.3000	37.7000	27.3000	37.7000	+34.643%	220	1,339	-81.963%
2026-05-29	27.7600	28.0000	27.7600	28.0000	+7.157%	5	1,222	-75.714%
2026-05-28	28.1000	28.1900	26.1300	26.1300	-7.176%	20	1,223	-73.976%
2026-05-27	31.7500	31.7500	28.1500	28.1500	-13.491%	30	1,217	-75.844%
2026-05-26	32.6900	32.8000	32.4500	32.5400	+0.837%	48	1,207	-79.103%
2026-05-22	32.3500	32.7000	32.0000	32.2700	-3.383%	20	1,179	-78.928%
2026-05-21	36.3000	36.3000	33.3500	33.4000	-3.048%	52	1,179	-79.641%
2026-05-20	34.1500	34.9000	33.9000	34.4500	-3.230%	91	1,179	-80.261%
2026-05-19	34.3000	35.8100	34.0000	35.6000	+6.907%	20	1,213	-80.899%
2026-05-18	34.6000	34.6600	33.3000	33.3000	-0.299%	5	1,213	-79.580%
2026-05-15	33.4000	33.4000	33.4000	33.4000	+1.458%	2	1,213	-79.641%
2026-05-14	32.9200	32.9200	32.9200	32.9200	-0.784%	1	1,213	-79.344%
2026-05-13	35.6000	36.0000	32.8200	33.1800	-9.837%	140	1,135	-79.506%
2026-05-12	38.5100	38.5100	36.8000	36.8000	-0.487%	6	1,135	-81.522%
2026-05-11	36.7000	36.9800	35.9000	36.9800	+6.571%	44	1,135	-81.612%
2026-05-08	34.0500	35.0000	34.0000	34.7000	+2.815%	24	1,155	-80.403%
2026-05-07	31.8000	33.7500	31.8000	33.7500	+0.897%	9	1,149	-79.852%
2026-05-06	34.0500	34.0500	33.4500	33.4500	-9.227%	2	1,148	-79.671%
2026-05-05	35.1000	36.9000	34.6600	36.8500	+8.863%	293	1,147	-81.547%
2026-05-04	37.0500	37.5500	33.8500	33.8500	-5.972%	30	944	-79.911%
2026-05-01	35.3800	36.0700	34.5000	36.0000	+3.597%	92	919	-81.111%
2026-04-30	32.6500	39.0000	32.6500	34.7500	+39.279%	262	919	-80.432%
2026-04-29	26.4600	26.4600	24.9500	24.9500	-2.234%	61	1,022	-72.745%
2026-04-28	25.9500	26.0000	25.5200	25.5200	+0.472%	4	982	-73.354%
2026-04-27	25.1500	25.5500	25.1500	25.4000	-2.308%	22	981	-73.228%
2026-04-24	26.6800	26.8000	26.0000	26.0000	-11.020%	12	978	-73.846%
2026-04-23	28.0500	29.5000	28.0500	29.2200	+10.056%	16	984	-76.728%
2026-04-20	26.4500	26.5500	26.4500	26.5500	+7.621%	6	970	-74.388%
2026-04-17	26.5000	26.5000	24.6700	24.6700	-6.162%	2	964	-72.436%
2026-04-16	26.2900	26.2900	26.2900	26.2900	-5.090%	1	965	-74.135%
2026-04-15	28.0500	28.0500	27.6000	27.7000	-7.047%	16	965	-75.451%
2026-04-14	32.1100	33.0000	29.7300	29.8000	-16.056%	22	956	-77.181%
2026-04-13	37.1000	37.1000	35.4800	35.5000	-7.286%	13	946	-80.845%
2026-04-10	38.3100	38.3100	38.2900	38.2900	-4.585%	5	946	-82.241%
2026-04-09	39.9100	40.1300	39.9100	40.1300	-1.570%	21	946	-83.055%
2026-04-08	44.1500	44.1500	40.7700	40.7700	-22.564%	25	945	-83.321%
2026-04-06	52.6500	52.6500	52.6500	52.6500	-8.594%	1	922	-87.085%
2026-04-02	58.1000	58.1000	57.6000	57.6000	+5.109%	251	1,158	-88.194%
2026-04-01	53.5500	54.8000	49.9700	54.8000	-12.739%	8	1,158	-87.591%
2026-03-31	63.5000	63.5500	62.6000	62.8000	-12.266%	509	1,154	-89.172%
2026-03-30	71.5800	71.5800	71.5800	71.5800	-8.030%	1	676	-90.500%
2026-03-27	74.0300	78.3000	74.0300	77.8300	+16.095%	10	676	-91.263%
2026-03-26	60.7300	70.0500	60.3500	67.0400	+42.790%	36	677	-89.857%
2026-03-25	47.7000	48.0500	46.3000	46.9500	-4.281%	28	654	-85.517%
2026-03-24	49.3000	49.3000	47.7500	49.0500	-4.293%	19	634	-86.137%
2026-03-20	51.2000	51.2500	51.2000	51.2500	+14.295%	18	632	-86.732%
2026-03-19	44.8500	44.8500	44.8400	44.8400	+4.182%	11	623	-84.835%
2026-03-18	43.0400	43.0400	43.0400	43.0400	+5.490%	4	622	-84.201%
2026-03-16	41.2400	41.2400	40.4700	40.8000	-9.273%	71	622	-83.333%
2026-03-13	41.6500	44.9700	41.6500	44.9700	+15.842%	5	613	-84.879%
2026-03-12	38.8200	38.8200	38.8200	38.8200	-3.553%	1	616	-82.483%
2026-03-09	39.2000	40.2500	39.2000	40.2500	+1.385%	5	615	-83.106%
2026-03-06	39.8500	40.1500	39.7000	39.7000	+19.940%	3	678	-82.872%
2026-03-05	33.1000	33.1000	33.1000	33.1000	+5.414%	1	678	-79.456%
2026-03-04	32.5200	32.5200	30.8400	31.4000	-17.585%	253	678	-78.344%
2026-02-27	37.6300	38.1000	37.6300	38.1000	+10.116%	6	439	-82.152%
2026-02-25	36.3000	36.3000	34.6000	34.6000	-2.535%	2	435	-80.347%
2026-02-23	35.3000	35.5500	35.3000	35.5000	+3.228%	57	435	-80.845%
2026-02-20	33.0700	34.3900	33.0700	34.3900	-6.802%	3	427	-80.227%
2026-02-19	36.9000	36.9000	36.9000	36.9000	-4.031%	300	425	-81.572%
2026-02-17	39.8500	41.0100	38.4500	38.4500	-0.902%	3	125	-82.315%
2026-02-13	37.4500	38.8000	37.4500	38.8000	+7.808%	3	124	-82.474%
2026-02-12	33.5100	36.1600	33.5100	35.9900	+18.583%	6	124	-81.106%
2026-02-10	30.3500	30.3500	30.3500	30.3500	+2.881%	2	123	-77.595%
2026-02-09	29.6100	29.6300	29.5000	29.5000	-13.108%	3	123	-76.949%
2026-02-06	34.1500	34.9000	33.6500	33.9500	+8.224%	21	121	-79.971%
2026-02-05	32.4800	34.8500	30.3500	31.3700	+2.349%	35	117	-78.323%
2026-02-04	28.4500	30.6500	28.4500	30.6500	+29.598%	12	94	-77.814%
2026-02-02	23.2900	23.6500	23.2900	23.6500	+4.093%	3	84	-71.247%
2026-01-30	21.9700	22.7200	21.9700	22.7200	-2.698%	5	83	-70.070%
2026-01-29	22.3500	23.3500	21.8000	23.3500	-26.037%	8	81	-70.878%
2026-01-28	31.9300	32.1600	31.5700	31.5700	-6.459%	23	81	-78.461%
2026-01-27	33.7500	33.7500	33.7500	33.7500	+1.321%	50	60	-79.852%
2026-01-26	33.4800	33.4800	33.3100	33.3100	-5.851%	3	10	-79.586%
2026-01-23	35.3800	35.3800	35.3800	35.3800	-11.106%	1	8	-80.780%
2026-01-22	39.8000	39.8000	39.8000	39.8000	-3.865%	1	7	-82.915%
2026-01-16	41.4000	41.4000	41.4000	41.4000	-4.167%	3	3	-83.575%
2026-01-15	43.0000	43.5000	43.0000	43.2000	+8.434%	3	3	-84.259%
2026-01-13	39.8400	39.8400	39.8400	39.8400	+7.967%	1	1	-82.932%
2026-01-12	36.9000	36.9000	36.9000	36.9000	0.000%	1	1	-81.572%