Dark

META20261120P560
META Nov 20 2026 560.00 Put (META261120P00560000)
option OPRA

EOD

Sep 17, 2026

8.04-12.609%(-1.16)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.8000	9.8000	8.0000	8.0400	-12.609%	84	1,932	0.000%
2026-09-16	9.0000	9.4400	8.9500	9.2000	-10.593%	85	1,912	-12.609%
2026-09-15	10.5000	11.3500	9.8000	10.2900	-3.652%	28	1,897	-21.866%
2026-09-14	13.2000	13.2000	10.5600	10.6800	-22.044%	47	1,902	-24.719%
2026-09-11	14.2500	14.2500	12.5000	13.7000	-12.739%	23	1,896	-41.314%
2026-09-10	14.2500	15.9000	13.1300	15.7000	+12.143%	25	1,892	-48.790%
2026-09-09	16.5000	16.7000	13.8000	14.0000	-35.780%	140	1,891	-42.571%
2026-09-08	20.9400	22.4200	19.8700	21.8000	+4.306%	159	1,876	-63.119%
2026-09-04	21.3500	22.0900	20.9000	20.9000	-5.643%	25	1,991	-61.531%
2026-09-03	21.4500	23.0000	20.6000	22.1500	-21.787%	57	1,991	-63.702%
2026-09-02	29.5900	30.1900	26.4000	28.3200	-15.336%	265	2,005	-71.610%
2026-09-01	39.1100	39.9000	31.3000	33.4500	-4.809%	51	1,853	-75.964%
2026-08-31	35.6000	36.3000	35.1400	35.1400	+4.708%	11	1,832	-77.120%
2026-08-28	32.6000	35.6200	31.0000	33.5600	-10.863%	74	1,828	-76.043%
2026-08-27	35.8000	37.8500	32.5000	37.6500	+5.997%	33	1,800	-78.645%
2026-08-26	32.3500	41.9500	32.3500	35.5200	-7.740%	75	1,777	-77.365%
2026-08-25	41.6200	41.6200	38.5000	38.5000	-9.709%	20	1,796	-79.117%
2026-08-24	47.5000	47.5000	42.6400	42.6400	-11.535%	78	1,795	-81.144%
2026-08-21	50.5500	50.5500	47.4500	48.2000	-8.417%	14	1,762	-83.320%
2026-08-20	50.1000	53.7500	50.1000	52.6300	+4.487%	28	1,750	-84.724%
2026-08-19	53.2300	53.2300	46.5800	50.3700	-0.788%	16	1,754	-84.038%
2026-08-18	44.5000	51.3600	44.5000	50.7700	+29.153%	635	1,752	-84.164%
2026-08-17	31.0700	40.6000	31.0700	39.3100	+26.806%	241	1,415	-79.547%
2026-08-14	29.8900	31.0500	29.0000	31.0000	-4.615%	210	1,284	-74.065%
2026-08-13	32.9000	33.6400	32.4100	32.5000	-10.097%	7	1,114	-75.262%
2026-08-12	30.0000	36.2500	30.0000	36.1500	+27.648%	33	1,112	-77.759%
2026-08-11	27.2400	28.3200	27.2400	28.3200	-12.213%	18	1,098	-71.610%
2026-08-10	30.8400	32.2600	30.8200	32.2600	-2.064%	3	1,088	-75.077%
2026-08-07	32.6000	33.4000	32.6000	32.9400	-5.751%	7	1,087	-75.592%
2026-08-06	35.0000	36.2500	34.9500	34.9500	-5.001%	8	1,087	-76.996%
2026-08-05	33.0500	38.7500	33.0500	36.7900	-3.943%	10	1,083	-78.146%
2026-08-04	38.1500	38.5100	37.8900	38.3000	+8.499%	5	1,084	-79.008%
2026-08-03	43.1100	43.1100	34.7000	35.3000	-31.055%	343	1,082	-77.224%
2026-07-31	51.7500	53.4800	50.7400	51.2000	-15.358%	78	968	-84.297%
2026-07-30	62.4000	64.2500	58.6500	60.4900	+54.864%	163	992	-86.709%
2026-07-29	41.0000	41.0000	38.0000	39.0600	+0.541%	31	991	-79.416%
2026-07-28	39.7000	41.0500	38.8500	38.8500	-0.893%	18	1,001	-79.305%
2026-07-27	37.8600	39.6000	37.8600	39.2000	+2.216%	7	999	-79.490%
2026-07-24	38.9300	38.9300	36.1500	38.3500	-1.287%	19	1,004	-79.035%
2026-07-23	38.8000	39.3000	38.8000	38.8500	+20.765%	5	1,011	-79.305%
2026-07-22	32.1700	32.1700	32.1700	32.1700	+13.957%	1	1,009	-75.008%
2026-07-21	28.2300	28.2300	28.2300	28.2300	-2.420%	1	1,009	-71.520%
2026-07-20	31.0000	31.0000	28.9300	28.9300	-3.244%	6	1,009	-72.209%
2026-07-17	31.7000	33.8500	29.8400	29.9000	+15.891%	104	1,003	-73.110%
2026-07-16	25.0500	25.8000	25.0500	25.8000	+1.815%	57	973	-68.837%
2026-07-15	25.5400	26.0500	25.0000	25.3400	-7.518%	11	973	-68.272%
2026-07-14	30.2600	30.2600	26.5000	27.4000	-0.364%	19	979	-70.657%
2026-07-13	29.0000	29.0000	26.5000	27.5000	-0.614%	66	979	-70.764%
2026-07-10	25.8000	27.9000	25.8000	27.6700	-25.558%	55	996	-70.943%
2026-07-09	37.1700	37.1700	37.1700	37.1700	+0.189%	1	1,019	-78.370%
2026-07-08	37.2500	37.2500	36.9500	37.1000	+12.085%	15	1,020	-78.329%
2026-07-07	36.2500	36.2500	33.1000	33.1000	-13.622%	8	1,022	-75.710%
2026-07-06	42.8400	42.8400	38.3200	38.3200	-7.995%	5	1,028	-79.019%
2026-07-02	37.0000	42.1900	37.0000	41.6500	+23.043%	15	1,027	-80.696%
2026-07-01	38.2900	38.2900	32.9200	33.8500	-36.788%	35	1,027	-76.248%
2026-06-30	53.9000	53.9000	53.5500	53.5500	+5.021%	2	1,016	-84.986%
2026-06-29	50.0500	51.1300	49.2100	50.9900	-6.492%	13	1,017	-84.232%
2026-06-26	59.4000	59.4000	54.5200	54.5300	-7.215%	9	1,006	-85.256%
2026-06-25	60.1000	60.1000	56.5000	58.7700	+10.470%	46	999	-86.320%
2026-06-24	51.0000	54.1500	49.5000	53.2000	+4.069%	88	1,004	-84.887%
2026-06-23	47.5000	51.4000	47.5000	51.1200	+1.731%	12	962	-84.272%
2026-06-22	52.3300	52.3300	50.1800	50.2500	+6.394%	91	956	-84.000%
2026-06-18	51.6000	51.6000	46.7500	47.2300	+4.260%	68	894	-82.977%
2026-06-17	42.4300	45.9500	42.4300	45.3000	+11.029%	13	894	-82.252%
2026-06-15	44.9700	44.9700	38.8000	40.8000	-21.463%	16	894	-80.294%
2026-06-12	52.9000	53.7100	51.5000	51.9500	+0.386%	17	885	-84.524%
2026-06-11	53.6700	55.1000	51.6200	51.7500	+3.252%	86	884	-84.464%
2026-06-10	47.8500	50.1200	47.3000	50.1200	+11.254%	406	853	-83.958%
2026-06-09	43.7000	45.1000	43.7000	45.0500	+3.682%	4	549	-82.153%
2026-06-08	46.4100	46.4100	43.4000	43.4500	-1.250%	9	547	-81.496%
2026-06-05	34.4900	45.0500	34.4900	44.0000	+43.509%	3	546	-81.727%
2026-06-04	30.2000	30.6600	29.4000	30.6600	-11.001%	28	544	-73.777%
2026-06-03	37.5400	37.5400	34.4500	34.4500	-11.667%	23	553	-76.662%
2026-06-02	40.8000	40.8000	39.0000	39.0000	-4.106%	8	545	-79.385%
2026-06-01	37.2500	40.6800	37.2500	40.6700	+29.522%	43	540	-80.231%
2026-05-29	30.7000	31.9000	30.7000	31.4000	+6.985%	73	518	-74.395%
2026-05-28	29.9000	29.9000	29.3500	29.3500	-6.766%	8	472	-72.606%
2026-05-27	34.4500	35.4000	31.4800	31.4800	-13.398%	135	471	-74.460%
2026-05-26	36.2000	36.5000	35.7000	36.3500	+0.888%	28	417	-77.882%
2026-05-22	36.0000	36.3500	36.0000	36.0300	-6.270%	7	402	-77.685%
2026-05-20	39.7500	39.7500	37.9500	38.4400	-2.684%	5	399	-79.084%
2026-05-19	36.3800	39.9000	36.3800	39.5000	+9.722%	27	389	-79.646%
2026-05-18	36.5000	36.5000	36.0000	36.0000	-1.639%	25	389	-77.667%
2026-05-15	37.2500	37.2500	36.6000	36.6000	+0.826%	4	389	-78.033%
2026-05-14	35.9200	36.4500	35.8500	36.3000	-0.955%	36	374	-77.851%
2026-05-13	39.1000	39.1000	36.2700	36.6500	-8.489%	4	355	-78.063%
2026-05-12	42.6300	42.6300	40.0500	40.0500	+0.932%	41	355	-79.925%
2026-05-11	40.0000	40.6000	39.6800	39.6800	+4.697%	35	355	-79.738%
2026-05-08	37.5500	38.2000	37.5500	37.9000	+3.552%	5	321	-78.786%
2026-05-07	35.6900	37.3500	35.1000	36.6000	-3.098%	126	318	-78.033%
2026-05-06	37.4600	37.7700	37.3100	37.7700	-5.998%	14	292	-78.713%
2026-05-05	38.4500	40.5500	38.4500	40.1800	+4.228%	107	293	-79.990%
2026-05-04	41.1500	41.1500	38.5500	38.5500	-1.858%	29	190	-79.144%
2026-05-01	39.2800	39.2800	39.2800	39.2800	+2.747%	2	175	-79.532%
2026-04-30	42.6500	42.6500	38.2300	38.2300	+39.018%	10	175	-78.969%
2026-04-29	29.1400	29.1400	27.5000	27.5000	-2.964%	52	172	-70.764%
2026-04-28	28.8500	28.8500	28.3400	28.3400	+1.759%	2	162	-71.630%
2026-04-27	27.8500	27.8500	27.8500	27.8500	-3.130%	1	162	-71.131%
2026-04-24	28.7500	28.7500	28.7500	28.7500	-9.306%	4	163	-72.035%
2026-04-23	31.7000	31.7000	31.7000	31.7000	+11.228%	4	167	-74.637%
2026-04-22	29.0000	29.0000	28.5000	28.5000	-5.692%	11	163	-71.789%
2026-04-21	30.5500	30.5500	30.2200	30.2200	-0.755%	2	169	-73.395%
2026-04-16	30.4500	30.4500	30.4500	30.4500	+0.495%	1	169	-73.596%
2026-04-15	29.3100	30.3000	29.3100	30.3000	-8.126%	6	170	-73.465%
2026-04-14	32.9800	32.9800	32.9800	32.9800	-23.640%	1	164	-75.622%
2026-04-09	43.1900	43.1900	43.1900	43.1900	-5.389%	1	163	-81.385%
2026-04-08	45.6700	45.6700	45.6500	45.6500	-23.277%	2	163	-82.388%
2026-04-06	58.9000	59.5000	58.9000	59.5000	-3.173%	4	162	-86.487%
2026-04-02	66.0000	66.0000	60.5000	61.4500	-1.837%	6	157	-86.916%
2026-03-31	62.6000	62.6000	62.6000	62.6000	-20.275%	1	157	-87.157%
2026-03-30	78.5200	78.5200	78.5200	78.5200	-1.850%	1	158	-89.761%
2026-03-27	80.7100	80.7100	80.0000	80.0000	+11.111%	4	158	-89.950%
2026-03-26	59.1500	72.0000	58.3300	72.0000	+30.081%	18	156	-88.833%
2026-03-20	52.6000	55.3500	52.6000	55.3500	+21.515%	120	147	-85.474%
2026-03-18	44.8000	45.5500	43.8000	45.5500	+2.636%	9	41	-82.349%
2026-03-16	44.1800	44.4000	44.1800	44.3800	-9.705%	21	43	-81.884%
2026-03-13	45.2000	49.1500	45.2000	49.1500	+14.836%	5	39	-83.642%
2026-03-09	42.8000	42.8000	42.8000	42.8000	+3.758%	2	43	-81.215%
2026-02-27	40.5000	41.2500	40.5000	41.2500	+8.696%	10	41	-80.509%
2026-02-25	39.7000	39.7000	37.9500	37.9500	-8.664%	4	33	-78.814%
2026-02-24	43.8500	43.8500	40.7500	41.5500	+0.850%	5	33	-80.650%
2026-02-23	40.4100	41.2000	39.6000	41.2000	+11.351%	5	31	-80.485%
2026-02-20	37.0000	37.0000	37.0000	37.0000	-15.909%	2	31	-78.270%
2026-02-13	44.0000	44.0000	44.0000	44.0000	+12.102%	5	26	-81.727%
2026-02-12	39.2500	39.2500	39.2500	39.2500	+19.084%	6	26	-79.516%
2026-02-09	32.7700	32.9600	32.7700	32.9600	-11.159%	9	26	-75.607%
2026-02-06	37.1000	37.1000	37.1000	37.1000	-0.269%	1	20	-78.329%
2026-02-05	37.2000	37.2000	37.2000	37.2000	+9.283%	5	19	-78.387%
2026-02-04	34.2500	34.2500	34.0400	34.0400	+40.140%	4	19	-76.381%
2026-01-30	24.2900	24.2900	24.2900	24.2900	+7.288%	9	19	-66.900%
2026-01-29	23.4000	25.5100	22.6400	22.6400	-40.857%	15	12	-64.488%
2026-01-23	38.6300	38.6300	38.2800	38.2800	-18.553%	3	3	-78.997%
2026-01-14	47.0000	47.0000	47.0000	47.0000	0.000%	2	2	-82.894%