Dark

META20261120P575
META Nov 20 2026 575.00 Put (META261120P00575000)
option OPRA

EOD

Sep 17, 2026

11.15-13.230%(-1.70)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.8700	12.8000	10.9800	11.1500	-13.230%	96	943	0.000%
2026-09-16	11.5900	12.8500	11.1000	12.8500	-4.461%	35	882	-13.230%
2026-09-15	14.8900	14.8900	12.4900	13.4500	-3.237%	29	870	-17.100%
2026-09-14	14.7000	16.6200	13.4500	13.9000	-18.139%	45	860	-19.784%
2026-09-11	17.1000	17.4000	16.3000	16.9800	-11.099%	116	854	-34.335%
2026-09-10	16.9300	19.1000	16.9300	19.1000	+6.823%	6	860	-41.623%
2026-09-09	21.0000	21.1500	17.3000	17.8800	-32.247%	122	859	-37.640%
2026-09-08	25.7400	26.6600	25.7400	26.3900	+0.841%	24	884	-57.749%
2026-09-04	28.0500	28.0500	26.1000	26.1700	-0.229%	23	890	-57.394%
2026-09-03	26.6200	28.7500	25.6000	26.2300	-23.683%	147	890	-57.491%
2026-09-02	36.6000	36.8000	32.9500	34.3700	-14.502%	39	868	-67.559%
2026-09-01	43.3800	43.3800	38.8000	40.2000	-5.855%	35	881	-72.264%
2026-08-31	43.6000	43.8200	42.6000	42.7000	+3.265%	79	858	-73.888%
2026-08-28	41.2800	43.0000	38.2000	41.3500	-9.617%	39	835	-73.035%
2026-08-27	40.2500	45.7500	38.9400	45.7500	+7.018%	114	840	-75.628%
2026-08-26	37.5000	47.0300	37.5000	42.7500	-11.307%	53	791	-73.918%
2026-08-25	49.5700	49.5700	47.5500	48.2000	-10.409%	8	809	-76.867%
2026-08-24	55.2500	55.2500	53.0000	53.8000	-5.779%	9	810	-79.275%
2026-08-21	56.6000	57.1000	56.6000	57.1000	-4.435%	2	805	-80.473%
2026-08-20	59.1700	61.2500	59.1700	59.7500	+3.931%	3	805	-81.339%
2026-08-19	56.2600	57.4900	56.2600	57.4900	-4.518%	2	804	-80.605%
2026-08-18	55.7000	60.2100	54.3000	60.2100	+27.699%	18	806	-81.481%
2026-08-17	41.0500	48.9300	41.0000	47.1500	+25.566%	150	807	-76.352%
2026-08-14	35.5200	37.5500	35.5000	37.5500	+1.240%	206	678	-70.306%
2026-08-13	39.6800	39.6800	37.0900	37.0900	-13.159%	63	597	-69.938%
2026-08-12	36.0300	43.5200	36.0300	42.7100	+26.361%	27	537	-73.894%
2026-08-11	33.3500	34.2500	32.5500	33.8000	-12.707%	113	539	-67.012%
2026-08-10	36.9600	39.0000	35.9600	38.7200	-2.616%	19	452	-71.204%
2026-08-07	40.9300	42.0500	38.7000	39.7600	-6.994%	22	445	-71.957%
2026-08-06	41.6500	43.3500	41.6500	42.7500	-4.405%	8	436	-73.918%
2026-08-05	40.8800	45.0500	40.7800	44.7200	-0.067%	34	430	-75.067%
2026-08-04	44.6700	46.2000	44.2000	44.7500	+3.540%	41	436	-75.084%
2026-08-03	43.3700	44.2500	40.9000	43.2200	-27.967%	6	422	-74.202%
2026-07-31	62.5500	62.5500	60.0000	60.0000	-13.144%	2	421	-81.417%
2026-07-30	71.5100	72.2500	69.0800	69.0800	+53.648%	15	420	-83.859%
2026-07-29	48.6000	48.9600	44.7500	44.9600	-2.048%	30	406	-75.200%
2026-07-28	46.6000	47.2300	45.8000	45.9000	-0.217%	11	403	-75.708%
2026-07-27	41.6000	46.0000	41.6000	46.0000	-1.562%	14	399	-75.761%
2026-07-24	43.2000	47.0200	43.2000	46.7300	+2.591%	15	404	-76.140%
2026-07-23	43.0500	48.2000	43.0500	45.5500	+21.564%	12	401	-75.521%
2026-07-22	37.4700	37.4700	37.4700	37.4700	+11.751%	5	403	-70.243%
2026-07-21	33.5300	33.5300	33.5300	33.5300	-4.473%	1	398	-66.746%
2026-07-17	40.2000	40.2000	34.8000	35.1000	+22.770%	11	397	-68.234%
2026-07-15	29.8500	29.9500	28.5900	28.5900	-17.798%	50	399	-61.000%
2026-07-14	34.7800	34.7800	34.7800	34.7800	+8.012%	1	405	-67.941%
2026-07-13	32.3000	32.3500	32.2000	32.2000	-0.617%	3	405	-65.373%
2026-07-10	30.8200	32.4000	30.7500	32.4000	-16.710%	38	403	-65.586%
2026-07-09	54.2000	54.2000	38.9000	38.9000	-12.936%	32	390	-71.337%
2026-07-08	44.6000	44.6800	44.6000	44.6800	+15.155%	15	375	-75.045%
2026-07-07	40.6500	40.6500	38.1000	38.8000	-16.289%	7	368	-71.263%
2026-07-06	48.5500	48.5500	46.3500	46.3500	-9.118%	4	366	-75.944%
2026-07-02	47.1500	51.0000	47.1500	51.0000	+28.886%	6	363	-78.137%
2026-07-01	37.5400	39.5700	37.5400	39.5700	-34.487%	3	363	-71.822%
2026-06-30	62.8500	62.8500	60.4000	60.4000	+4.318%	7	361	-81.540%
2026-06-29	57.6000	57.9000	56.8500	57.9000	-7.803%	14	360	-80.743%
2026-06-26	64.2500	64.2500	62.8000	62.8000	-7.238%	2	360	-82.245%
2026-06-25	66.9900	67.7000	66.9900	67.7000	+17.189%	9	362	-83.530%
2026-06-23	60.6500	60.6500	57.7700	57.7700	-1.768%	2	362	-80.699%
2026-06-22	60.5100	60.6000	58.8100	58.8100	+8.107%	3	360	-81.041%
2026-06-18	55.8000	55.8000	53.5300	54.4000	-4.175%	7	222	-79.504%
2026-06-17	52.1600	56.7700	52.1600	56.7700	+25.044%	195	222	-80.359%
2026-06-15	51.3800	51.3800	45.4000	45.4000	-25.194%	5	222	-75.441%
2026-06-12	60.6900	60.6900	60.6900	60.6900	-0.427%	1	219	-81.628%
2026-06-11	62.8800	62.8800	60.9500	60.9500	+5.908%	8	219	-81.706%
2026-06-10	53.2500	57.5500	53.2500	57.5500	+14.232%	63	223	-80.626%
2026-06-09	49.4500	50.3800	48.3000	50.3800	+1.266%	5	192	-77.868%
2026-06-08	49.7000	49.7500	49.7000	49.7500	-1.777%	2	189	-77.588%
2026-06-05	53.0500	53.0500	50.6300	50.6500	+27.102%	19	189	-77.986%
2026-06-03	42.0000	42.0000	39.8500	39.8500	-13.086%	2	188	-72.020%
2026-06-02	46.0500	46.0500	45.7000	45.8500	-0.542%	3	188	-75.682%
2026-06-01	41.1600	46.1500	41.1600	46.1000	+26.301%	40	188	-75.813%
2026-05-29	36.8000	36.8500	36.5000	36.5000	+5.951%	4	180	-69.452%
2026-05-28	34.8900	34.9500	34.4000	34.4500	-7.143%	8	180	-67.634%
2026-05-27	41.0000	41.0000	36.7500	37.1000	-11.561%	12	180	-69.946%
2026-05-22	42.1500	42.1500	41.9500	41.9500	-2.555%	2	182	-73.421%
2026-05-21	46.7200	46.7200	43.0500	43.0500	-4.013%	3	181	-74.100%
2026-05-20	44.8500	44.8500	44.8500	44.8500	-1.580%	1	181	-75.139%
2026-05-19	44.9500	45.5700	44.9500	45.5700	+7.858%	6	175	-75.532%
2026-05-15	42.2500	42.2500	42.2500	42.2500	0.000%	2	175	-73.609%
2026-05-13	42.2500	42.2500	42.2500	42.2500	-4.195%	1	173	-73.609%
2026-05-08	43.8000	44.1000	43.8000	44.1000	+0.685%	2	171	-74.717%
2026-05-06	46.3300	46.3300	42.0900	43.8000	-6.210%	25	171	-74.543%
2026-05-05	44.4000	46.7000	44.4000	46.7000	+4.241%	2	170	-76.124%
2026-05-01	44.5000	45.0000	44.0700	44.8000	-0.444%	17	162	-75.112%
2026-04-30	48.0300	48.0300	45.0000	45.0000	+41.509%	2	162	-75.222%
2026-04-29	33.5000	33.5000	31.6500	31.8000	-5.075%	64	160	-64.937%
2026-04-28	33.9500	34.3000	33.3500	33.5000	-4.286%	5	131	-66.716%
2026-04-23	35.0000	35.0000	35.0000	35.0000	+5.200%	5	131	-68.143%
2026-04-16	33.2700	33.2700	33.2700	33.2700	-16.091%	2	126	-66.486%
2026-04-14	39.6500	39.6500	39.6500	39.6500	-9.557%	1	124	-71.879%
2026-04-13	43.8400	43.8400	43.8400	43.8400	-3.436%	1	118	-74.567%
2026-04-10	45.4000	45.4000	45.4000	45.4000	-5.417%	5	118	-75.441%
2026-04-09	47.8000	48.0000	47.8000	48.0000	-10.062%	3	118	-76.771%
2026-04-08	56.2800	57.8700	53.3700	53.3700	-17.639%	10	117	-79.108%
2026-04-06	65.6700	65.8000	64.3000	64.8000	-6.087%	6	108	-82.793%
2026-04-02	72.3400	72.3400	69.0000	69.0000	+4.784%	2	106	-83.841%
2026-04-01	65.7000	65.8500	65.7000	65.8500	-23.072%	4	106	-83.068%
2026-03-30	86.4500	86.4500	85.6000	85.6000	+5.367%	10	102	-86.974%
2026-03-26	65.9500	81.2400	65.9500	81.2400	+38.872%	14	102	-86.275%
2026-03-25	56.8500	58.5000	56.8500	58.5000	+6.402%	3	100	-80.940%
2026-03-23	54.9800	54.9800	54.9800	54.9800	-6.814%	1	100	-79.720%
2026-03-20	59.8700	60.0300	59.0000	59.0000	+19.797%	12	100	-81.102%
2026-03-18	49.2500	49.2500	49.2500	49.2500	+5.709%	1	99	-77.360%
2026-03-17	46.5900	46.5900	46.5900	46.5900	-3.879%	14	99	-76.068%
2026-03-16	48.4700	48.4700	48.4700	48.4700	-6.429%	1	99	-76.996%
2026-03-13	51.0000	51.8000	51.0000	51.8000	+18.807%	3	99	-78.475%
2026-03-05	43.6000	43.6000	43.6000	43.6000	+12.661%	6	99	-74.427%
2026-03-04	41.3200	41.3200	38.7000	38.7000	-6.859%	29	100	-71.189%
2026-02-26	41.5500	41.5500	41.5500	41.5500	-3.819%	3	80	-73.165%
2026-02-25	43.1500	43.2000	43.1500	43.2000	-7.771%	6	80	-74.190%
2026-02-18	46.4500	46.8400	46.3500	46.8400	+28.329%	37	80	-76.196%
2026-02-09	36.9000	36.9000	36.4500	36.5000	+23.311%	11	65	-69.452%
2026-02-02	28.9500	29.6000	28.8000	29.6000	+3.678%	34	64	-62.331%
2026-01-30	27.2900	28.5500	27.2800	28.5500	+8.144%	20	55	-60.946%
2026-01-29	27.3500	29.6500	26.4000	26.4000	-34.247%	41	40	-57.765%
2026-01-28	40.1500	40.1500	40.1500	40.1500	-20.965%	1	2	-72.229%
2026-01-16	50.8000	50.8000	50.8000	50.8000	-5.926%	1	1	-78.051%
2026-01-14	54.0000	54.0000	54.0000	54.0000	0.000%	1	1	-79.352%