Dark

META20261120P580
META Nov 20 2026 580.00 Put (META261120P00580000)
option OPRA

EOD

Sep 17, 2026

12.15-9.665%(-1.30)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.6500	13.6500	11.9800	12.1500	-9.665%	126	1,844	0.000%
2026-09-16	12.5200	13.6200	11.8800	13.4500	-4.947%	59	1,934	-9.665%
2026-09-15	16.6000	16.6000	13.0500	14.1500	-4.068%	173	1,940	-14.134%
2026-09-14	16.0900	17.9300	14.7000	14.7500	-21.123%	73	1,813	-17.627%
2026-09-11	17.3000	18.8300	16.9000	18.7000	-11.374%	44	1,799	-35.027%
2026-09-10	19.5000	21.5500	17.6000	21.1000	+8.763%	349	1,782	-42.417%
2026-09-09	20.3500	23.4500	18.9500	19.4000	-33.448%	481	1,675	-37.371%
2026-09-08	28.1500	29.7000	26.9000	29.1500	+3.663%	101	1,379	-58.319%
2026-09-04	30.0000	30.0000	27.8200	28.1200	-2.867%	78	1,282	-56.792%
2026-09-03	30.4300	30.7500	27.4000	28.9500	-20.966%	94	1,282	-58.031%
2026-09-02	40.6000	40.6000	34.8000	36.6300	-14.814%	107	1,244	-66.830%
2026-09-01	52.3300	52.3300	40.2000	43.0000	-5.119%	74	1,190	-71.744%
2026-08-31	45.2500	46.4000	44.2200	45.3200	+3.826%	9	1,185	-73.191%
2026-08-28	44.0000	45.4500	39.4500	43.6500	-8.873%	132	1,180	-72.165%
2026-08-27	45.7000	47.9000	42.6000	47.9000	+5.044%	60	1,123	-74.635%
2026-08-26	40.4000	50.3500	40.4000	45.6000	-10.588%	154	1,086	-73.355%
2026-08-25	52.3500	52.3500	50.9500	51.0000	-6.713%	11	1,057	-76.176%
2026-08-24	58.9400	58.9400	54.6700	54.6700	-8.701%	9	1,056	-77.776%
2026-08-21	59.3000	59.8800	58.3500	59.8800	-7.450%	13	1,056	-79.709%
2026-08-20	62.3100	66.1000	62.3100	64.7000	+8.849%	6	1,064	-81.221%
2026-08-19	64.7500	64.7500	58.1000	59.4400	-7.067%	23	1,062	-79.559%
2026-08-18	58.6500	63.9600	57.5800	63.9600	+29.212%	44	1,048	-81.004%
2026-08-17	44.2700	51.0500	43.6600	49.5000	+24.216%	404	1,041	-75.455%
2026-08-14	37.2700	39.9500	37.2700	39.8500	+0.454%	32	916	-69.511%
2026-08-13	42.4500	42.9000	39.4000	39.6700	-14.504%	157	903	-69.372%
2026-08-12	38.4000	46.4000	38.4000	46.4000	+24.933%	296	912	-73.815%
2026-08-11	36.0000	37.1400	34.3200	37.1400	-9.015%	39	774	-67.286%
2026-08-10	39.0000	41.1000	36.7800	40.8200	-4.178%	33	765	-70.235%
2026-08-07	43.6200	43.6200	41.0200	42.6000	-4.506%	24	764	-71.479%
2026-08-06	45.0400	45.0400	44.6100	44.6100	-5.747%	6	747	-72.764%
2026-08-05	42.7600	48.5200	42.5000	47.3300	+6.336%	30	743	-74.329%
2026-08-04	49.0000	49.0300	44.5000	44.5100	+1.621%	59	735	-72.703%
2026-08-03	50.9500	50.9500	43.8000	43.8000	-31.197%	139	737	-72.260%
2026-07-31	65.9500	65.9500	63.6600	63.6600	-11.522%	12	607	-80.914%
2026-07-30	76.5200	76.5200	71.9500	71.9500	+34.411%	44	597	-83.113%
2026-07-29	49.9000	53.5300	47.0600	53.5300	+12.340%	117	584	-77.302%
2026-07-28	49.5600	49.6500	47.6500	47.6500	-1.651%	3	585	-74.502%
2026-07-27	45.9500	48.5500	43.5500	48.4500	+3.085%	14	584	-74.923%
2026-07-24	45.0000	47.1000	44.4500	47.0000	-0.865%	14	584	-74.149%
2026-07-23	47.3900	48.2400	47.2500	47.4100	+16.831%	14	588	-74.372%
2026-07-22	39.6000	40.5800	39.6000	40.5800	+10.422%	2	576	-70.059%
2026-07-20	36.6500	36.7500	36.6500	36.7500	+0.136%	6	574	-66.939%
2026-07-17	38.1600	41.2000	36.7000	36.7000	+19.583%	14	574	-66.894%
2026-07-16	30.9200	30.9200	30.6900	30.6900	+0.491%	57	574	-60.411%
2026-07-15	31.4500	31.4500	30.3500	30.5400	-9.805%	6	538	-60.216%
2026-07-14	36.5300	36.5300	33.8600	33.8600	-1.283%	2	538	-64.117%
2026-07-13	32.9500	34.3900	32.9500	34.3000	+1.569%	17	537	-64.577%
2026-07-10	32.0900	34.0000	32.0000	33.7700	-19.805%	44	539	-64.021%
2026-07-09	56.3000	56.3300	42.1100	42.1100	-12.179%	12	536	-71.147%
2026-07-08	45.9500	47.9500	45.3000	47.9500	+14.988%	20	536	-74.661%
2026-07-07	43.0600	43.0600	39.6900	41.7000	-19.045%	5	526	-70.863%
2026-07-06	51.5100	51.5100	51.5100	51.5100	-2.903%	1	526	-76.412%
2026-07-02	51.3000	53.0500	51.3000	53.0500	+30.891%	4	527	-77.097%
2026-07-01	44.9700	47.2200	39.3900	40.5300	-37.933%	47	527	-70.022%
2026-06-30	65.3000	65.3000	65.3000	65.3000	+5.766%	1	537	-81.394%
2026-06-29	62.2700	62.2700	59.4000	61.7400	-10.236%	32	537	-80.321%
2026-06-26	73.7300	73.7300	68.7800	68.7800	-3.871%	7	524	-82.335%
2026-06-25	67.1500	71.5500	66.1000	71.5500	+20.151%	5	524	-83.019%
2026-06-23	59.9200	59.9200	59.5500	59.5500	-6.161%	11	521	-79.597%
2026-06-22	59.3300	63.4600	59.3300	63.4600	+11.431%	8	510	-80.854%
2026-06-18	58.3500	58.6500	56.2400	56.9500	-0.697%	13	500	-78.665%
2026-06-17	53.1500	57.3500	53.1500	57.3500	+18.492%	13	500	-78.814%
2026-06-16	47.7700	48.9000	47.7700	48.4000	-3.045%	13	500	-74.897%
2026-06-15	50.9100	50.9100	47.4000	49.9200	-17.854%	6	495	-75.661%
2026-06-12	64.6000	64.6000	59.6200	60.7700	-1.667%	9	495	-80.007%
2026-06-11	63.5000	65.4800	61.8000	61.8000	+2.573%	30	499	-80.340%
2026-06-10	55.1500	60.2500	55.1500	60.2500	+10.754%	3	489	-79.834%
2026-06-09	49.9200	55.7300	49.9200	54.4000	+2.642%	56	487	-77.665%
2026-06-08	54.3300	54.3300	52.3500	53.0000	+1.610%	42	461	-77.075%
2026-06-05	42.0100	55.4000	42.0100	52.1600	+32.386%	12	444	-76.706%
2026-06-04	36.3000	39.5000	36.3000	39.4000	-6.079%	19	444	-69.162%
2026-06-03	46.4500	46.4500	41.9500	41.9500	-15.098%	8	442	-71.037%
2026-06-02	49.8500	49.8500	47.6500	49.4100	-2.448%	17	442	-75.410%
2026-06-01	47.4000	50.6500	47.3900	50.6500	+30.373%	40	451	-76.012%
2026-05-29	38.6000	39.0000	38.5900	38.8500	+6.438%	28	430	-68.726%
2026-05-28	38.1000	38.1000	36.2500	36.5000	-6.290%	62	425	-66.712%
2026-05-27	42.8700	42.8700	38.9500	38.9500	-11.195%	45	421	-68.806%
2026-05-26	43.8600	43.8600	43.8600	43.8600	-1.438%	1	423	-72.298%
2026-05-22	43.2600	44.5000	43.2600	44.5000	-2.090%	3	422	-72.697%
2026-05-21	45.4500	45.4500	45.4500	45.4500	-1.303%	3	422	-73.267%
2026-05-20	46.0500	46.0500	46.0500	46.0500	+0.898%	2	422	-73.616%
2026-05-18	45.6400	45.6400	45.6400	45.6400	+3.025%	1	418	-73.379%
2026-05-15	44.7000	44.7000	44.3000	44.3000	+0.980%	3	418	-72.573%
2026-05-14	43.8700	43.8700	43.8700	43.8700	-0.971%	1	416	-72.305%
2026-05-13	50.5000	50.5000	43.9200	44.3000	-7.766%	4	413	-72.573%
2026-05-11	48.8200	49.1400	48.0300	48.0300	+4.823%	47	413	-74.703%
2026-05-08	45.8500	46.6000	45.6500	45.8200	+3.198%	7	394	-73.483%
2026-05-07	44.4000	44.4000	44.4000	44.4000	-1.443%	1	391	-72.635%
2026-05-06	45.0500	45.0500	45.0500	45.0500	-5.950%	1	391	-73.030%
2026-05-05	46.6600	48.9100	46.6600	47.9000	+4.312%	105	391	-74.635%
2026-05-04	49.0000	49.0000	45.9200	45.9200	-3.489%	4	383	-73.541%
2026-05-01	46.5500	47.5800	46.5500	47.5800	+4.525%	4	379	-74.464%
2026-04-30	48.5500	51.1500	45.5200	45.5200	+36.369%	16	379	-73.308%
2026-04-29	33.4500	33.8000	33.2000	33.3800	-5.573%	18	376	-63.601%
2026-04-28	35.1000	35.3500	35.1000	35.3500	+4.803%	2	368	-65.629%
2026-04-27	33.0000	33.7300	33.0000	33.7300	-0.355%	6	368	-63.979%
2026-04-22	33.9100	33.9100	33.8500	33.8500	-2.506%	6	368	-64.106%
2026-04-20	34.5000	34.7200	34.5000	34.7200	-2.881%	4	363	-65.006%
2026-04-15	37.5700	37.5700	35.7500	35.7500	-23.693%	6	361	-66.014%
2026-04-13	46.8500	46.8500	46.8500	46.8500	-16.324%	2	361	-74.066%
2026-04-08	55.9900	55.9900	55.9900	55.9900	-20.548%	1	361	-78.300%
2026-04-02	73.8500	75.6500	70.4700	70.4700	+3.253%	9	364	-82.759%
2026-04-01	67.9000	70.1500	63.7800	68.2500	-10.138%	6	364	-82.198%
2026-03-31	78.0000	78.4700	75.9500	75.9500	-15.517%	8	365	-84.003%
2026-03-30	89.9000	89.9000	89.9000	89.9000	-5.962%	10	369	-86.485%
2026-03-27	86.4700	96.5300	86.4700	95.6000	+20.951%	11	378	-87.291%
2026-03-26	68.4300	79.0400	68.4300	79.0400	+31.733%	3	375	-84.628%
2026-03-25	58.2000	60.0000	58.2000	60.0000	-0.050%	6	374	-79.750%
2026-03-24	60.0300	60.0300	60.0300	60.0300	+4.856%	1	370	-79.760%
2026-03-23	58.0900	58.0900	56.8000	57.2500	-10.126%	5	370	-78.777%
2026-03-20	59.3200	63.8000	59.3200	63.7000	+12.108%	25	367	-80.926%
2026-03-19	57.4000	57.4000	56.8200	56.8200	+6.345%	17	348	-78.617%
2026-03-18	51.2000	53.4300	51.2000	53.4300	+3.147%	4	345	-77.260%
2026-03-16	50.3300	51.8000	50.3300	51.8000	-9.441%	63	344	-76.544%
2026-03-13	55.0500	57.4700	55.0500	57.2000	+33.489%	8	326	-78.759%
2026-03-11	42.8500	42.8500	42.8500	42.8500	-2.503%	5	326	-71.645%
2026-03-10	43.9500	43.9500	43.9500	43.9500	-12.798%	1	323	-72.355%
2026-03-09	50.4000	50.4000	50.4000	50.4000	+6.329%	2	324	-75.893%
2026-03-06	47.5500	47.5500	47.4000	47.4000	+20.305%	2	327	-74.367%
2026-03-04	39.6500	39.6500	39.4000	39.4000	-11.639%	2	325	-69.162%
2026-03-02	44.5900	44.5900	44.5900	44.5900	+2.979%	1	325	-72.752%
2026-02-26	43.3000	43.3000	43.3000	43.3000	-4.309%	1	326	-71.940%
2026-02-25	45.2500	45.2500	45.2500	45.2500	-7.559%	5	327	-73.149%
2026-02-23	46.2000	48.9500	46.2000	48.9500	+15.748%	12	327	-75.179%
2026-02-20	44.3400	44.3400	42.2900	42.2900	-10.155%	3	320	-71.270%
2026-02-19	47.0700	47.0700	47.0700	47.0700	-5.671%	40	319	-74.187%
2026-02-17	49.9000	49.9000	49.9000	49.9000	+4.306%	1	279	-75.651%
2026-02-13	47.8400	47.8400	47.8400	47.8400	+2.529%	2	277	-74.603%
2026-02-12	46.6600	46.6600	46.6600	46.6600	+19.335%	1	277	-73.961%
2026-02-10	40.0000	40.0000	39.1000	39.1000	+0.799%	5	277	-68.926%
2026-02-09	38.0000	38.7900	38.0000	38.7900	-11.236%	47	277	-68.677%
2026-02-06	42.1500	44.1300	42.1500	43.7000	+11.908%	3	231	-72.197%
2026-02-05	42.0500	42.2000	39.0500	39.0500	+31.481%	7	230	-68.886%
2026-02-02	30.1000	31.1500	29.7000	29.7000	+1.020%	46	229	-59.091%
2026-01-30	28.8400	29.4000	28.8400	29.4000	+8.407%	19	232	-58.673%
2026-01-29	28.3000	30.0800	27.1200	27.1200	-34.350%	15	226	-55.199%
2026-01-28	41.7000	41.7000	41.3100	41.3100	-30.792%	2	220	-70.588%
2026-01-21	59.6800	59.7200	59.6300	59.6900	-2.051%	200	219	-79.645%
2026-01-20	60.9400	60.9400	60.9400	60.9400	+15.090%	1	19	-80.062%
2026-01-16	52.9500	52.9500	52.9500	52.9500	-1.028%	1	17	-77.054%
2026-01-15	55.2200	55.2200	53.5000	53.5000	+1.230%	11	17	-77.290%
2026-01-13	50.2000	53.1500	50.2000	52.8500	0.000%	7	6	-77.010%