Dark

META20261120P570
META Nov 20 2026 570.00 Put (META261120P00570000)
option OPRA

EOD

Sep 17, 2026

9.60-18.298%(-2.15)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.7000	11.7000	9.6000	9.6000	-18.298%	25	1,545	0.000%
2026-09-16	11.0500	11.9000	10.2000	11.7500	-2.732%	329	1,538	-18.298%
2026-09-15	11.4500	13.0000	11.1700	12.0800	-7.433%	56	1,262	-20.530%
2026-09-14	15.8200	15.8200	12.4000	13.0500	-18.130%	63	1,245	-26.437%
2026-09-11	14.0000	16.1000	14.0000	15.9400	-12.658%	519	1,265	-39.774%
2026-09-10	15.5800	18.5000	15.5800	18.2500	+8.631%	58	1,258	-47.397%
2026-09-09	19.9000	19.9000	16.0700	16.8000	-35.260%	90	1,248	-42.857%
2026-09-08	23.9500	25.9500	23.5500	25.9500	+6.440%	36	1,243	-63.006%
2026-09-04	24.9500	26.1700	24.1600	24.3800	-4.766%	84	1,257	-60.623%
2026-09-03	27.6500	27.6500	24.0500	25.6000	-20.866%	73	1,257	-62.500%
2026-09-02	32.2500	32.6000	30.8500	32.3500	-13.779%	62	1,277	-70.325%
2026-09-01	47.0000	47.0000	35.7500	37.5200	-6.783%	42	1,275	-74.414%
2026-08-31	40.8200	40.8200	40.0700	40.2500	+2.417%	27	1,258	-76.149%
2026-08-28	39.0000	40.2000	34.8500	39.3000	-8.285%	124	1,251	-75.573%
2026-08-27	41.2000	42.9000	36.3000	42.8500	+8.071%	45	1,197	-77.596%
2026-08-26	42.7500	46.8500	36.6600	39.6500	-10.698%	66	1,199	-75.788%
2026-08-25	45.5400	46.9500	44.4000	44.4000	-8.979%	20	1,206	-78.378%
2026-08-24	53.5700	53.5700	48.7000	48.7800	-9.566%	21	1,205	-80.320%
2026-08-21	52.7400	54.0800	52.0000	53.9400	-9.008%	41	1,215	-82.202%
2026-08-20	55.8600	59.7500	55.8600	59.2800	+11.638%	12	1,202	-83.806%
2026-08-19	56.5000	56.5000	52.4200	53.1000	-8.448%	3	1,197	-81.921%
2026-08-18	53.2100	58.0000	51.9500	58.0000	+29.638%	64	1,197	-83.448%
2026-08-17	37.6300	45.8800	37.6300	44.7400	+29.120%	289	1,206	-78.543%
2026-08-14	33.1200	35.7500	33.1200	34.6500	-1.000%	738	1,250	-72.294%
2026-08-13	38.4000	38.4000	35.0000	35.0000	-14.110%	38	523	-72.571%
2026-08-12	36.1800	40.7500	36.1800	40.7500	+27.463%	14	517	-76.442%
2026-08-11	31.6000	31.9700	31.6000	31.9700	-11.612%	7	508	-69.972%
2026-08-10	33.6000	36.1700	32.9500	36.1700	-3.263%	28	503	-73.459%
2026-08-07	38.4100	38.4100	36.4000	37.3900	-6.173%	20	495	-74.325%
2026-08-06	38.7000	40.4300	38.7000	39.8500	-3.581%	210	488	-75.910%
2026-08-05	43.0000	43.1700	41.3300	41.3300	+4.001%	19	303	-76.772%
2026-08-04	42.9500	43.9700	39.7400	39.7400	+0.659%	42	298	-75.843%
2026-08-03	43.2300	43.2300	39.0000	39.4800	-33.479%	11	297	-75.684%
2026-07-31	59.0500	60.3100	56.8900	59.3500	-12.989%	5	293	-83.825%
2026-07-30	68.0500	70.5000	64.4500	68.2100	+42.104%	69	292	-85.926%
2026-07-29	44.7500	48.0000	43.6000	48.0000	+10.472%	58	275	-80.000%
2026-07-28	44.3500	44.3500	43.4500	43.4500	+0.370%	32	271	-77.906%
2026-07-27	39.0800	44.1500	39.0800	43.2900	+7.553%	81	271	-77.824%
2026-07-24	40.1000	40.2500	40.1000	40.2500	-6.352%	2	264	-76.149%
2026-07-23	41.3600	43.5500	41.3600	42.9800	+20.089%	4	264	-77.664%
2026-07-22	35.7900	35.7900	35.7900	35.7900	+6.202%	1	262	-73.177%
2026-07-17	35.3000	39.2300	33.1500	33.7000	+20.919%	29	261	-71.513%
2026-07-16	27.8700	27.8700	27.8700	27.8700	+0.942%	50	274	-65.554%
2026-07-15	28.2500	28.4000	27.6100	27.6100	-13.094%	19	283	-65.230%
2026-07-13	30.7500	31.7700	30.5000	31.7700	+4.096%	13	284	-69.783%
2026-07-10	29.1500	30.9900	28.5500	30.5200	-22.577%	48	288	-68.545%
2026-07-09	39.4200	39.4200	39.4200	39.4200	-3.854%	4	273	-75.647%
2026-07-08	42.1500	42.1500	41.0000	41.0000	+13.260%	45	277	-76.585%
2026-07-07	37.9900	37.9900	36.2000	36.2000	-17.821%	3	246	-73.481%
2026-07-06	46.2000	46.2000	44.0500	44.0500	-8.133%	4	247	-78.207%
2026-07-02	46.6000	47.9500	46.5000	47.9500	+26.584%	9	250	-79.979%
2026-07-01	43.0000	43.2000	35.5700	37.8800	-33.051%	139	250	-74.657%
2026-06-30	57.4800	59.2500	56.5800	56.5800	+2.779%	10	239	-83.033%
2026-06-29	52.9000	55.4000	52.9000	55.0500	-8.189%	28	238	-82.561%
2026-06-26	64.4500	64.4500	59.9600	59.9600	-6.894%	5	223	-83.989%
2026-06-25	65.9100	65.9100	60.3200	64.4000	+8.710%	27	225	-85.093%
2026-06-24	56.5500	59.6000	56.5500	59.2400	+5.203%	3	214	-83.795%
2026-06-23	54.3500	56.3500	54.3500	56.3100	+1.168%	13	212	-82.952%
2026-06-22	55.3700	55.6600	55.0000	55.6600	+6.221%	41	205	-82.752%
2026-06-18	53.5600	53.5600	51.3000	52.4000	-3.053%	7	144	-81.679%
2026-06-17	49.7000	54.0500	49.7000	54.0500	+25.203%	26	144	-82.239%
2026-06-15	49.3500	49.3500	43.1700	43.1700	-25.091%	10	144	-77.762%
2026-06-12	59.0600	59.0600	56.5500	57.6300	+2.163%	23	150	-83.342%
2026-06-11	58.6800	60.0500	56.4100	56.4100	+2.844%	66	140	-82.982%
2026-06-10	52.1000	54.9400	52.1000	54.8500	+14.271%	15	121	-82.498%
2026-06-09	47.2700	50.1000	47.2700	48.0000	+0.629%	11	124	-80.000%
2026-06-08	50.5200	50.8400	47.7000	47.7000	-0.418%	15	120	-79.874%
2026-06-05	38.6900	47.9000	38.4500	47.9000	+33.612%	4	113	-79.958%
2026-06-04	34.0000	35.9000	32.4500	35.8500	-6.519%	22	111	-73.222%
2026-06-03	38.3500	38.3500	38.3500	38.3500	-14.263%	1	95	-74.967%
2026-06-02	43.6000	44.7400	42.3500	44.7300	+0.067%	55	94	-78.538%
2026-06-01	38.4000	44.7000	38.4000	44.7000	+29.004%	35	91	-78.523%
2026-05-29	34.9900	35.5500	34.6500	34.6500	+5.963%	10	91	-72.294%
2026-05-28	34.2700	34.2700	32.6500	32.7000	-7.234%	33	90	-70.642%
2026-05-27	38.7500	38.7500	35.2500	35.2500	-11.388%	14	79	-72.766%
2026-05-26	39.7800	39.7800	39.7800	39.7800	-1.168%	1	79	-75.867%
2026-05-22	40.2500	40.2500	40.2500	40.2500	-9.652%	2	78	-76.149%
2026-05-21	44.5500	44.5500	44.5500	44.5500	+4.455%	1	76	-78.451%
2026-05-20	42.6500	42.6500	42.6500	42.6500	+6.147%	1	76	-77.491%
2026-05-18	40.1800	40.1800	40.1800	40.1800	-0.912%	1	76	-76.108%
2026-05-15	40.6500	40.6500	40.5500	40.5500	+0.496%	2	76	-76.326%
2026-05-13	40.3500	40.3500	40.3500	40.3500	-10.809%	1	76	-76.208%
2026-05-11	44.4200	45.2400	44.4200	45.2400	+7.077%	21	76	-78.780%
2026-05-08	42.2500	42.2500	42.2500	42.2500	+7.506%	1	56	-77.278%
2026-05-07	39.3500	39.3500	39.3000	39.3000	-4.843%	40	55	-75.573%
2026-05-06	44.4300	44.4300	40.1000	41.3000	-7.358%	25	80	-76.755%
2026-05-05	44.5800	44.5800	44.5800	44.5800	+7.086%	1	80	-78.466%
2026-05-04	41.6300	41.6300	41.6300	41.6300	-0.952%	3	80	-76.940%
2026-05-01	43.1000	43.1000	42.0300	42.0300	-4.694%	2	80	-77.159%
2026-04-30	46.6500	46.6500	44.1000	44.1000	+43.648%	54	80	-78.231%
2026-04-29	30.5500	30.7000	30.2000	30.7000	-5.972%	24	77	-68.730%
2026-04-28	32.6500	32.6500	32.6500	32.6500	+3.323%	1	76	-70.597%
2026-04-24	31.9400	32.1000	31.6000	31.6000	-5.700%	20	82	-69.620%
2026-04-23	33.5100	33.5100	33.5100	33.5100	+1.515%	5	87	-71.352%
2026-04-21	32.7500	33.0100	32.7500	33.0100	+11.370%	2	84	-70.918%
2026-04-17	29.8000	29.8600	29.6400	29.6400	-7.548%	15	84	-67.611%
2026-04-16	32.0600	32.0600	32.0600	32.0600	-2.848%	1	96	-70.056%
2026-04-15	33.0000	33.0000	33.0000	33.0000	-7.563%	1	97	-70.909%
2026-04-14	35.7000	35.7000	35.7000	35.7000	-20.843%	1	97	-73.109%
2026-04-10	45.1000	45.1000	45.1000	45.1000	-29.266%	1	96	-78.714%
2026-04-06	63.6800	63.7600	63.6800	63.7600	-2.582%	2	96	-84.944%
2026-04-02	67.0000	67.0000	65.2000	65.4500	+1.473%	4	100	-85.332%
2026-04-01	64.5000	64.5000	64.5000	64.5000	-4.600%	1	100	-85.116%
2026-03-31	72.3000	72.3000	67.6100	67.6100	-20.130%	6	100	-85.801%
2026-03-30	84.5000	84.6500	83.9000	84.6500	-4.188%	4	99	-88.659%
2026-03-27	82.8100	89.4000	82.8100	88.3500	+35.299%	7	98	-89.134%
2026-03-26	65.3000	65.3000	65.3000	65.3000	+19.553%	12	97	-85.299%
2026-03-25	54.1500	54.6200	54.1500	54.6200	-4.926%	2	97	-82.424%
2026-03-24	56.3500	57.5000	56.3500	57.4500	+9.324%	7	97	-83.290%
2026-03-23	52.4500	52.5500	52.4000	52.5500	-1.500%	15	93	-81.732%
2026-03-19	53.3500	53.3500	53.3500	53.3500	+12.672%	10	87	-82.006%
2026-03-18	47.3500	47.3500	47.3500	47.3500	-12.558%	1	77	-79.725%
2026-03-13	52.0500	54.1500	52.0500	54.1500	+12.555%	5	76	-82.271%
2026-03-09	48.1000	48.2000	48.1000	48.1100	+26.273%	7	80	-80.046%
2026-03-04	38.1000	38.1000	38.1000	38.1000	-7.636%	1	76	-74.803%
2026-02-25	42.4200	42.4200	41.1000	41.2500	-8.940%	62	26	-76.727%
2026-02-24	45.3000	45.3000	45.3000	45.3000	+5.891%	5	26	-78.808%
2026-02-23	42.7000	42.7800	42.7000	42.7800	-1.497%	12	26	-77.560%
2026-02-18	43.4300	43.4300	43.4300	43.4300	-9.408%	1	21	-77.895%
2026-02-17	47.9400	47.9400	47.9400	47.9400	+5.968%	1	20	-79.975%
2026-02-13	45.2400	45.2400	45.2400	45.2400	+3.785%	1	19	-78.780%
2026-02-12	43.5900	43.5900	43.5900	43.5900	+21.252%	1	19	-77.977%
2026-02-10	35.9500	35.9500	35.9500	35.9500	+1.268%	1	20	-73.296%
2026-02-09	35.5000	35.5000	35.5000	35.5000	-11.361%	1	21	-72.958%
2026-02-06	40.2800	40.2800	40.0500	40.0500	-1.958%	2	20	-76.030%
2026-02-05	40.7200	41.0000	40.7200	40.8500	+18.819%	11	18	-76.499%
2026-02-04	34.3800	34.3800	34.3800	34.3800	+38.350%	1	12	-72.077%
2026-01-29	26.4000	27.7000	24.8500	24.8500	-34.398%	13	11	-61.368%
2026-01-28	37.8800	37.8800	37.8800	37.8800	-10.024%	1	13	-74.657%
2026-01-23	44.3000	44.3000	42.1000	42.1000	-22.468%	2	12	-77.197%
2026-01-20	54.8000	54.8000	53.6900	54.3000	+5.745%	7	11	-82.320%
2026-01-14	50.7500	51.3500	50.7500	51.3500	+5.010%	4	5	-81.305%
2026-01-13	48.9000	48.9000	48.9000	48.9000	0.000%	1	1	-80.368%