Dark

META20261120P565
META Nov 20 2026 565.00 Put (META261120P00565000)
option OPRA

EOD

Sep 17, 2026

9.20-16.440%(-1.81)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.4700	10.4700	9.1200	9.2000	-16.440%	23	653	0.000%
2026-09-16	10.2500	11.0100	9.8300	11.0100	-0.272%	25	643	-16.440%
2026-09-15	10.5500	12.2300	10.4000	11.0400	-6.835%	16	638	-16.667%
2026-09-14	12.7200	13.8900	11.8000	11.8500	-20.470%	16	644	-22.363%
2026-09-11	13.7500	15.1500	13.7500	14.9000	-11.573%	125	649	-38.255%
2026-09-10	15.2000	16.8500	14.6200	16.8500	+11.221%	18	726	-45.401%
2026-09-09	16.6700	17.8000	15.1000	15.1500	-37.782%	31	740	-39.274%
2026-09-08	22.0400	24.3500	22.0400	24.3500	+8.754%	23	725	-62.218%
2026-09-04	22.6900	23.8300	22.3900	22.3900	-2.440%	13	707	-58.910%
2026-09-03	24.4000	24.9500	22.2500	22.9500	-23.500%	130	707	-59.913%
2026-09-02	30.3300	30.3300	28.3000	30.0000	-16.435%	56	609	-69.333%
2026-09-01	41.9000	42.4000	34.0200	35.9000	-3.495%	49	612	-74.373%
2026-08-31	37.9500	38.8000	37.2000	37.2000	+3.420%	30	615	-75.269%
2026-08-28	35.0400	37.5500	33.5400	35.9700	-7.078%	39	606	-74.423%
2026-08-27	38.6500	38.7100	38.6500	38.7100	+3.975%	3	604	-76.234%
2026-08-26	36.1500	44.0000	34.5500	37.2300	-10.440%	29	600	-75.289%
2026-08-25	43.0000	44.0000	41.5700	41.5700	-9.473%	33	585	-77.869%
2026-08-24	48.6000	48.6500	45.9200	45.9200	-9.695%	40	576	-79.965%
2026-08-21	51.3800	51.3800	50.8500	50.8500	-10.349%	3	562	-81.908%
2026-08-20	52.7500	56.7200	52.7500	56.7200	+10.738%	8	563	-83.780%
2026-08-19	52.7500	52.8000	49.4300	51.2200	-5.358%	6	558	-82.038%
2026-08-18	47.0500	54.3800	47.0500	54.1200	+29.660%	154	555	-83.001%
2026-08-17	36.3000	43.3200	36.3000	41.7400	+26.293%	219	503	-77.959%
2026-08-14	31.6200	33.0500	31.6200	33.0500	-0.332%	88	355	-72.163%
2026-08-13	34.7500	35.9000	33.1600	33.1600	-13.870%	13	300	-72.256%
2026-08-12	36.7000	38.5000	36.7000	38.5000	+29.195%	65	295	-76.104%
2026-08-11	28.9200	30.0000	28.9200	29.8000	-12.482%	10	263	-69.128%
2026-08-10	33.4000	34.0500	30.9500	34.0500	-2.991%	19	262	-72.981%
2026-08-07	34.8000	35.1000	34.8000	35.1000	-13.440%	11	248	-73.789%
2026-08-05	38.0100	40.5500	38.0100	40.5500	+4.242%	2	257	-77.312%
2026-08-04	38.9000	38.9000	38.9000	38.9000	+1.567%	1	255	-76.350%
2026-08-03	39.7000	39.7000	36.8000	38.3000	-28.784%	10	256	-75.979%
2026-07-31	57.1000	57.1500	53.7800	53.7800	-13.230%	6	252	-82.893%
2026-07-30	66.0000	66.0000	61.5300	61.9800	+35.921%	10	251	-85.157%
2026-07-29	42.4000	45.6000	42.4000	45.6000	+10.092%	16	251	-79.825%
2026-07-27	37.3600	41.8800	37.3600	41.4200	-1.732%	41	252	-77.789%
2026-07-24	39.5000	42.1700	39.5000	42.1500	+3.182%	13	253	-78.173%
2026-07-23	40.8500	40.8500	40.8500	40.8500	+34.596%	1	251	-77.479%
2026-07-21	30.3500	30.3500	30.3500	30.3500	-4.259%	1	252	-69.687%
2026-07-17	31.5000	31.7000	31.4800	31.7000	+19.397%	6	252	-70.978%
2026-07-16	26.5500	26.5500	26.5500	26.5500	+0.378%	50	251	-65.348%
2026-07-15	26.5000	26.5000	26.4500	26.4500	-12.272%	2	204	-65.217%
2026-07-13	27.6500	30.1500	27.6500	30.1500	+4.073%	46	205	-69.486%
2026-07-10	27.5500	29.4000	27.1500	28.9700	-17.229%	44	202	-68.243%
2026-07-07	36.0200	36.0200	35.0000	35.0000	-18.129%	3	194	-73.714%
2026-07-06	42.7500	42.7500	42.7500	42.7500	-6.455%	1	195	-78.480%
2026-07-02	42.0500	45.7000	42.0500	45.7000	+29.645%	8	196	-79.869%
2026-07-01	34.0100	36.0000	33.3800	35.2500	-34.161%	137	196	-73.901%
2026-06-30	54.8300	58.6000	53.5400	53.5400	+1.690%	13	191	-82.817%
2026-06-29	52.0000	52.7500	51.6000	52.6500	-14.460%	23	194	-82.526%
2026-06-26	61.6000	61.6000	61.5500	61.5500	-0.388%	3	174	-85.053%
2026-06-25	58.0000	61.7900	58.0000	61.7900	+17.027%	3	171	-85.111%
2026-06-23	52.5500	53.9000	52.5500	52.8000	-0.659%	6	170	-82.576%
2026-06-22	54.3400	54.3400	53.0500	53.1500	+7.591%	71	168	-82.690%
2026-06-18	51.0000	51.0000	49.4000	49.4000	-3.984%	9	112	-81.377%
2026-06-17	44.6300	51.4500	44.6300	51.4500	+19.651%	29	112	-82.119%
2026-06-15	42.3000	43.0000	41.2000	43.0000	-20.679%	3	112	-78.605%
2026-06-12	54.0500	54.8000	51.6700	54.2100	+0.650%	8	114	-83.029%
2026-06-11	57.5000	57.5000	53.8600	53.8600	+2.590%	14	113	-82.919%
2026-06-10	50.2000	52.5000	49.7000	52.5000	+14.529%	4	112	-82.476%
2026-06-09	47.0500	47.8000	45.8400	45.8400	-1.207%	15	112	-79.930%
2026-06-08	46.8500	46.8500	46.2000	46.4000	+1.200%	3	125	-80.172%
2026-06-05	36.6300	45.8500	36.6300	45.8500	+38.520%	7	121	-79.935%
2026-06-04	31.2500	33.1000	30.8000	33.1000	-8.056%	16	117	-72.205%
2026-06-03	36.0000	36.0000	36.0000	36.0000	-13.565%	1	104	-74.444%
2026-06-01	41.5500	41.6500	41.3000	41.6500	+26.788%	6	103	-77.911%
2026-05-29	32.8500	32.8500	32.8500	32.8500	+5.627%	1	100	-71.994%
2026-05-28	32.5700	32.5700	31.0000	31.1000	-7.988%	11	99	-70.418%
2026-05-27	36.7500	36.7500	33.4500	33.8000	-11.286%	22	97	-72.781%
2026-05-26	38.1000	38.1000	38.1000	38.1000	+0.927%	1	97	-75.853%
2026-05-22	38.4500	38.4500	37.7500	37.7500	-3.205%	6	97	-75.629%
2026-05-21	39.0000	39.0000	39.0000	39.0000	-2.256%	1	92	-76.410%
2026-05-20	39.9000	39.9000	39.9000	39.9000	0.000%	1	92	-76.942%
2026-05-19	39.9000	39.9000	39.9000	39.9000	+3.556%	1	92	-76.942%
2026-05-18	38.5300	38.5300	38.5300	38.5300	-1.559%	1	92	-76.123%
2026-05-15	39.4500	39.4500	37.8000	39.1400	+1.399%	34	92	-76.495%
2026-05-13	38.6000	38.6000	38.6000	38.6000	-3.861%	1	73	-76.166%
2026-05-08	39.5500	40.1500	39.5500	40.1500	+7.296%	2	72	-77.086%
2026-05-07	37.4200	37.4200	37.4200	37.4200	-5.624%	5	70	-75.414%
2026-05-06	38.7200	39.9000	38.7200	39.6500	-7.034%	19	67	-76.797%
2026-05-05	40.3500	42.6500	40.3500	42.6500	+5.179%	30	63	-78.429%
2026-05-04	40.5500	40.5500	40.5500	40.5500	-8.216%	15	70	-77.312%
2026-04-30	44.1800	44.1800	44.1800	44.1800	+55.181%	2	70	-79.176%
2026-04-29	29.1500	29.5000	28.4700	28.4700	-7.565%	28	68	-67.685%
2026-04-28	30.0500	30.8000	30.0500	30.8000	+0.489%	2	63	-70.130%
2026-04-16	30.6500	30.6500	30.6500	30.6500	-10.875%	1	62	-69.984%
2026-04-14	34.2500	34.3900	33.8000	34.3900	-14.771%	3	62	-73.248%
2026-04-13	41.2500	41.2500	40.3500	40.3500	-18.731%	2	62	-77.200%
2026-04-08	49.6500	49.6500	49.6500	49.6500	-19.137%	1	62	-81.470%
2026-04-06	60.0000	61.4000	60.0000	61.4000	-2.307%	2	62	-85.016%
2026-04-02	66.8900	67.7000	62.8500	62.8500	+2.612%	5	60	-85.362%
2026-04-01	60.5600	61.2500	60.5600	61.2500	-9.527%	3	60	-84.980%
2026-03-31	67.7000	67.7000	67.7000	67.7000	-14.950%	1	59	-86.411%
2026-03-30	81.6000	81.6000	79.5400	79.6000	+0.556%	12	59	-88.442%
2026-03-27	79.1600	79.1600	79.1600	79.1600	+3.006%	1	53	-88.378%
2026-03-26	60.5500	76.8500	60.5500	76.8500	+68.531%	39	53	-88.029%
2026-03-18	45.9500	46.6000	45.6000	45.6000	-9.703%	8	39	-79.825%
2026-03-13	49.8500	50.5000	49.8500	50.5000	+18.684%	26	37	-81.782%
2026-02-18	44.1500	44.1500	42.4000	42.5500	+20.538%	24	35	-78.378%
2026-02-10	35.1000	35.4000	35.0500	35.3000	-8.312%	20	16	-73.938%
2026-02-06	38.5000	38.5000	38.5000	38.5000	+62.928%	1	7	-76.104%
2026-01-29	24.9500	26.6500	23.6300	23.6300	-35.525%	6	6	-61.066%
2026-01-28	36.6500	36.6500	36.6500	36.6500	0.000%	1	1	-74.898%