Dark

META20261120P555
META Nov 20 2026 555.00 Put (META261120P00555000)
option OPRA

EOD

Sep 17, 2026

7.50-18.919%(-1.75)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.8300	9.0000	7.5000	7.5000	-18.919%	47	1,390	0.000%
2026-09-16	8.2900	9.2500	8.1000	9.2500	-9.491%	14	1,363	-18.919%
2026-09-15	9.0500	10.2200	8.8000	10.2200	+3.232%	14	1,359	-26.614%
2026-09-14	11.5000	11.6500	9.7000	9.9000	-18.451%	34	1,369	-24.242%
2026-09-11	13.1000	13.1000	11.5500	12.1400	-16.849%	13	1,356	-38.221%
2026-09-10	13.1500	14.8500	12.4800	14.6000	+12.308%	54	1,356	-48.630%
2026-09-09	13.9200	15.8700	12.9500	13.0000	-36.585%	22	1,335	-42.308%
2026-09-08	19.0000	21.0000	18.4500	20.5000	+6.218%	101	1,330	-63.415%
2026-09-04	21.0000	21.0500	19.3000	19.3000	-5.854%	37	1,291	-61.140%
2026-09-03	22.6000	22.6000	19.2000	20.5000	-21.456%	23	1,291	-63.415%
2026-09-02	26.0000	26.2000	24.8900	26.1000	-15.011%	54	1,291	-71.264%
2026-09-01	34.3500	34.6700	29.3700	30.7100	-6.798%	25	1,295	-75.578%
2026-08-31	33.3500	33.7500	32.9000	32.9500	-0.303%	8	1,299	-77.238%
2026-08-28	30.8000	33.0500	29.2400	33.0500	-6.559%	15	1,299	-77.307%
2026-08-27	31.1100	35.4000	31.1000	35.3700	+6.632%	16	1,291	-78.796%
2026-08-26	30.5500	35.5500	30.5500	33.1700	-8.167%	62	1,290	-77.389%
2026-08-25	37.2500	39.1000	36.0000	36.1200	-11.144%	11	1,255	-79.236%
2026-08-24	44.4700	44.6500	40.3700	40.6500	-8.425%	584	1,256	-81.550%
2026-08-21	45.2500	46.0000	44.3900	44.3900	-10.341%	15	747	-83.104%
2026-08-20	47.4000	50.7500	47.4000	49.5100	+8.575%	6	741	-84.852%
2026-08-19	46.7900	46.7900	44.2500	45.6000	-3.899%	18	739	-83.553%
2026-08-18	46.8000	47.4500	43.1500	47.4500	+27.725%	117	731	-84.194%
2026-08-17	34.1600	38.4500	34.1600	37.1500	+28.103%	25	639	-79.812%
2026-08-14	27.4800	29.0000	27.4800	29.0000	-4.605%	63	635	-74.138%
2026-08-13	30.4100	30.4100	30.4000	30.4000	-10.720%	2	640	-75.329%
2026-08-12	32.8000	34.0500	32.6000	34.0500	+26.345%	24	640	-77.974%
2026-08-11	24.8300	26.9500	24.8300	26.9500	-10.909%	10	617	-72.171%
2026-08-10	29.0000	30.4000	26.9500	30.2500	-0.755%	12	614	-75.207%
2026-08-07	30.4800	30.4800	30.4800	30.4800	-10.221%	1	618	-75.394%
2026-08-05	32.0800	36.1500	32.0800	33.9500	-5.458%	47	618	-77.909%
2026-08-04	35.9100	35.9100	35.9100	35.9100	+8.752%	7	638	-79.114%
2026-08-03	40.0800	40.0800	33.0200	33.0200	-35.571%	7	631	-77.286%
2026-07-31	50.3400	51.2500	49.9000	51.2500	-11.942%	60	633	-85.366%
2026-07-30	59.3500	59.3500	57.1800	58.2000	+56.789%	117	630	-87.113%
2026-07-29	38.0500	38.3800	37.1200	37.1200	+0.870%	9	574	-79.795%
2026-07-28	37.5500	39.4000	36.8000	36.8000	-0.942%	4	570	-79.620%
2026-07-27	32.6500	37.2000	32.6500	37.1500	+1.503%	24	571	-79.812%
2026-07-24	34.0500	36.8000	34.0500	36.6000	-1.877%	29	582	-79.508%
2026-07-23	35.0000	38.4500	35.0000	37.3000	+23.510%	6	585	-79.893%
2026-07-22	30.2000	30.2000	30.2000	30.2000	+6.601%	4	584	-75.166%
2026-07-17	28.3500	28.5000	28.3000	28.3300	+12.421%	6	580	-73.526%
2026-07-16	24.0500	25.2000	24.0500	25.2000	+8.668%	10	579	-70.238%
2026-07-15	25.5700	25.5700	23.1900	23.1900	-7.240%	13	570	-67.658%
2026-07-14	26.9500	26.9500	25.0000	25.0000	-4.580%	5	570	-70.000%
2026-07-13	26.3000	26.3500	25.7500	26.2000	-0.190%	320	567	-71.374%
2026-07-10	24.9000	26.2500	24.8600	26.2500	-18.731%	3	475	-71.429%
2026-07-09	33.7200	33.7200	32.2000	32.3000	-8.239%	6	474	-76.780%
2026-07-08	35.4500	35.4500	35.1500	35.2000	+14.286%	11	479	-78.693%
2026-07-07	34.5000	34.6600	30.8000	30.8000	-13.725%	3	474	-75.649%
2026-07-06	40.9300	40.9300	35.7000	35.7000	-8.462%	5	474	-78.992%
2026-07-02	37.5000	39.9000	37.4500	39.0000	-20.359%	17	479	-80.769%
2026-06-30	51.6500	51.8900	48.9700	48.9700	+0.369%	14	479	-84.685%
2026-06-29	48.6600	48.7900	48.6600	48.7900	-6.371%	10	473	-84.628%
2026-06-26	57.5200	57.8500	52.1100	52.1100	-0.268%	15	472	-85.607%
2026-06-25	52.2500	52.2500	52.2500	52.2500	+1.358%	1	462	-85.646%
2026-06-24	48.6800	51.5500	48.5000	51.5500	+6.179%	5	461	-85.451%
2026-06-23	48.5500	48.5500	48.5500	48.5500	+1.463%	1	461	-84.552%
2026-06-22	50.2500	50.2500	47.8000	47.8500	+4.476%	85	461	-84.326%
2026-06-18	46.2500	46.2500	44.7500	45.8000	+6.512%	5	419	-83.624%
2026-06-17	43.0500	43.0500	43.0000	43.0000	+14.912%	2	419	-82.558%
2026-06-15	38.1000	38.1000	37.4200	37.4200	-24.404%	2	419	-79.957%
2026-06-12	50.4000	50.6000	49.0500	49.5000	+0.304%	161	419	-84.848%
2026-06-11	51.9500	52.1800	49.2000	49.3500	+4.777%	22	375	-84.802%
2026-06-10	45.6500	47.1000	45.1000	47.1000	+8.902%	4	372	-84.076%
2026-06-09	41.6300	43.2500	41.5000	43.2500	+0.465%	3	368	-82.659%
2026-06-08	42.0000	43.0500	41.1000	43.0500	+2.500%	14	365	-82.578%
2026-06-05	32.1500	42.4000	32.1500	42.0000	+46.853%	7	357	-82.143%
2026-06-04	28.6000	28.6000	28.5500	28.6000	-11.592%	3	351	-73.776%
2026-06-03	33.6500	34.0500	32.3500	32.3500	-10.759%	5	348	-76.816%
2026-06-02	37.1500	37.2000	36.2500	36.2500	-4.278%	13	343	-79.310%
2026-06-01	31.6500	37.8700	31.6500	37.8700	+28.156%	40	343	-80.195%
2026-05-29	29.8000	29.8000	29.5500	29.5500	+5.423%	3	316	-74.619%
2026-05-28	29.1500	29.5500	28.0300	28.0300	-7.431%	62	315	-73.243%
2026-05-27	30.0000	30.5500	30.0000	30.2800	-11.720%	26	267	-75.231%
2026-05-26	34.4000	34.7000	34.3000	34.3000	0.000%	44	278	-78.134%
2026-05-22	34.4000	34.5500	33.7500	34.3000	-4.854%	75	278	-78.134%
2026-05-20	37.8100	37.8100	35.9500	36.0500	+1.549%	35	239	-79.196%
2026-05-15	35.5100	35.5600	34.6000	35.5000	+5.592%	115	230	-78.873%
2026-05-14	33.6200	33.6200	33.6200	33.6200	-3.252%	1	171	-77.692%
2026-05-13	34.7500	34.7500	34.7500	34.7500	-10.067%	1	170	-78.417%
2026-05-12	40.4500	40.4500	38.4500	38.6400	-0.898%	44	170	-80.590%
2026-05-11	38.1500	39.2500	38.1000	38.9900	+6.676%	29	170	-80.764%
2026-05-08	35.8000	36.5500	35.8000	36.5500	+2.295%	10	118	-79.480%
2026-05-06	35.7300	35.7300	35.7300	35.7300	-1.434%	1	108	-79.009%
2026-05-04	37.3400	37.3400	36.2500	36.2500	-3.075%	2	109	-79.310%
2026-05-01	37.4000	37.4000	36.4100	37.4000	+3.315%	4	107	-79.947%
2026-04-30	38.4200	40.0000	36.2000	36.2000	+39.768%	7	107	-79.282%
2026-04-29	27.3500	27.3500	25.9000	25.9000	-4.074%	16	106	-71.042%
2026-04-28	27.0000	27.0000	27.0000	27.0000	-11.909%	1	115	-72.222%
2026-04-23	31.0500	31.0500	30.5500	30.6500	+8.496%	70	115	-75.530%
2026-04-16	28.2500	28.2500	28.2500	28.2500	-27.284%	3	67	-73.451%
2026-04-13	38.8500	38.8500	38.8500	38.8500	-35.626%	1	64	-80.695%
2026-04-02	60.3500	60.3500	60.3500	60.3500	+5.784%	1	63	-87.572%
2026-04-01	54.4500	57.0500	54.4500	57.0500	-24.337%	2	63	-86.854%
2026-03-30	75.4000	75.4000	75.4000	75.4000	+8.520%	1	62	-90.053%
2026-03-26	60.0700	71.3800	60.0700	69.4800	+46.274%	28	62	-89.206%
2026-03-23	47.5000	47.5000	47.5000	47.5000	-9.091%	1	37	-84.211%
2026-03-20	50.5500	53.0500	50.3500	52.2500	+10.465%	23	37	-85.646%
2026-03-13	47.3000	47.3000	47.3000	47.3000	+16.790%	1	27	-84.144%
2026-03-12	40.5000	40.5000	40.5000	40.5000	-1.580%	1	27	-81.481%
2026-03-09	41.3000	41.3000	40.8000	41.1500	+29.811%	4	27	-81.774%
2026-02-10	31.7000	31.7000	31.7000	31.7000	-10.830%	1	23	-76.341%
2026-02-06	35.7500	35.7500	35.5500	35.5500	+3.856%	10	23	-78.903%
2026-02-05	34.2300	34.2300	34.2300	34.2300	+40.287%	9	22	-78.089%
2026-02-02	24.4000	24.4000	24.4000	24.4000	+0.412%	13	19	-69.262%
2026-01-29	23.2500	24.3000	22.8000	24.3000	-27.679%	5	6	-69.136%
2026-01-28	33.6000	33.6000	33.6000	33.6000	-20.811%	6	6	-77.679%
2026-01-13	42.4300	42.4300	42.4300	42.4300	0.000%	1	1	-82.324%