Dark

META20261120P585
META Nov 20 2026 585.00 Put (META261120P00585000)
option OPRA

EOD

Sep 17, 2026

13.06+0.462%(+0.06)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.8500	14.2200	13.0600	13.0600	+0.462%	10	7,365	0.000%
2026-09-16	13.5700	14.1000	13.0000	13.0000	-17.981%	26	7,362	+0.462%
2026-09-15	15.0000	16.6900	14.0000	15.8500	-2.040%	56	7,369	-17.603%
2026-09-14	18.1500	19.3300	15.7500	16.1800	-18.693%	32	7,345	-19.283%
2026-09-11	18.9000	20.1000	18.9000	19.9000	-14.039%	56	7,336	-34.372%
2026-09-10	20.1500	23.1500	19.5600	23.1500	+11.298%	45	7,333	-43.585%
2026-09-09	25.3000	25.3000	20.0000	20.8000	-33.568%	202	7,319	-37.212%
2026-09-08	29.7900	32.1500	28.5500	31.3100	+4.020%	98	7,354	-58.288%
2026-09-04	32.5000	32.5000	29.7500	30.1000	-1.149%	201	7,329	-56.611%
2026-09-03	34.3300	34.3300	29.4000	30.4500	-19.678%	308	7,329	-57.110%
2026-09-02	40.2900	40.2900	37.2400	37.9100	-16.590%	63	7,119	-65.550%
2026-09-01	53.6000	53.6000	44.1500	45.4500	-5.312%	32	7,118	-71.265%
2026-08-31	47.8000	48.8500	47.8000	48.0000	+1.373%	4	7,111	-72.792%
2026-08-28	45.7000	47.8500	42.9000	47.3500	-5.958%	35	7,111	-72.418%
2026-08-27	46.0000	50.3500	43.5500	50.3500	+3.388%	55	7,086	-74.062%
2026-08-26	44.5500	49.4200	44.5500	48.7000	-9.311%	28	7,073	-73.183%
2026-08-25	53.6500	53.7000	53.6500	53.7000	-11.225%	10	7,068	-75.680%
2026-08-24	60.4900	60.4900	60.4900	60.4900	-3.831%	1	7,066	-78.410%
2026-08-21	62.9000	62.9000	62.9000	62.9000	-4.884%	3	7,066	-79.237%
2026-08-20	66.5200	69.6000	66.1300	66.1300	+0.885%	6	7,073	-80.251%
2026-08-19	62.0800	65.5500	62.0800	65.5500	-1.871%	7	7,076	-80.076%
2026-08-18	64.0300	66.8000	60.3200	66.8000	+26.276%	42	7,075	-80.449%
2026-08-17	46.5900	53.9000	46.5000	52.9000	+24.911%	106	7,093	-75.312%
2026-08-14	39.5700	42.3500	39.5700	42.3500	+0.833%	15	7,074	-69.162%
2026-08-13	44.5000	45.4500	42.0000	42.0000	-12.773%	498	7,072	-68.905%
2026-08-12	44.1500	48.7700	44.1500	48.1500	+25.718%	39	6,947	-72.876%
2026-08-11	37.5000	38.5400	36.8100	38.3000	-11.404%	117	6,934	-65.901%
2026-08-10	41.8700	43.9500	38.4200	43.2300	-2.985%	208	6,963	-69.789%
2026-08-07	43.5000	44.5600	43.5000	44.5600	-4.969%	4	6,884	-70.691%
2026-08-06	49.0000	49.0000	45.9400	46.8900	-1.636%	5,117	6,881	-72.148%
2026-08-05	45.2200	51.2000	45.2200	47.6700	-0.997%	4,541	3,654	-72.603%
2026-08-04	50.3700	52.0000	48.1500	48.1500	+3.238%	53	755	-72.876%
2026-08-03	47.5000	47.6500	46.4500	46.6400	-30.904%	16	725	-71.998%
2026-07-31	69.3000	69.3000	67.1500	67.5000	-13.738%	217	732	-80.652%
2026-07-30	79.7500	80.3700	76.6200	78.2500	+47.921%	40	729	-83.310%
2026-07-29	51.7000	54.2200	49.3000	52.9000	+3.766%	110	730	-75.312%
2026-07-28	50.4700	50.9800	50.4700	50.9800	+1.493%	15	728	-74.382%
2026-07-27	46.8400	51.1700	45.8200	50.2300	+1.372%	455	723	-74.000%
2026-07-24	46.7800	50.0100	46.7800	49.5500	-1.687%	15	577	-73.643%
2026-07-23	49.7500	50.4000	49.7500	50.4000	+30.233%	4	566	-74.087%
2026-07-17	41.3300	45.0000	38.7000	38.7000	+16.286%	45	565	-66.253%
2026-07-16	31.7000	33.2800	31.7000	33.2800	+1.002%	2	548	-60.757%
2026-07-15	33.0500	33.1500	31.6700	32.9500	-6.125%	6	547	-60.364%
2026-07-14	35.1000	35.1000	35.1000	35.1000	-2.228%	2	547	-62.792%
2026-07-13	34.6500	35.9000	33.7000	35.9000	+1.212%	31	549	-63.621%
2026-07-10	34.5100	35.9000	34.3500	35.4700	-24.532%	11	539	-63.180%
2026-07-09	59.3400	59.3400	47.0000	47.0000	-4.277%	55	535	-72.213%
2026-07-08	49.1000	49.1000	49.1000	49.1000	+15.665%	1	497	-73.401%
2026-07-07	45.6200	45.6200	42.4500	42.4500	-0.469%	3	496	-69.234%
2026-07-01	43.1000	43.1100	41.7000	42.6500	-34.885%	9	497	-69.379%
2026-06-30	65.5000	65.5000	65.5000	65.5000	+3.557%	1	500	-80.061%
2026-06-29	63.1500	63.2500	62.3500	63.2500	-8.611%	17	500	-79.352%
2026-06-26	69.2100	69.2100	69.2100	69.2100	-6.938%	4	489	-81.130%
2026-06-25	74.3700	74.3700	74.3700	74.3700	+14.592%	30	489	-82.439%
2026-06-23	62.4500	64.9000	62.4500	64.9000	+1.138%	5	489	-79.877%
2026-06-22	64.4200	64.4200	64.1700	64.1700	+7.487%	2	484	-79.648%
2026-06-18	64.6500	64.6500	59.7000	59.7000	-3.398%	35	473	-78.124%
2026-06-17	57.5500	61.9500	57.5500	61.8000	+21.295%	10	473	-78.867%
2026-06-16	49.4500	50.9500	49.4500	50.9500	-3.559%	2	473	-74.367%
2026-06-15	53.7500	53.7500	52.8300	52.8300	-18.711%	2	473	-75.279%
2026-06-12	63.1900	64.9900	63.1900	64.9900	-2.344%	2	471	-79.905%
2026-06-11	68.5500	68.5500	66.5500	66.5500	+5.551%	4	471	-80.376%
2026-06-10	63.0500	63.0500	63.0500	63.0500	+12.189%	1	468	-79.286%
2026-06-08	57.5000	57.5000	56.2000	56.2000	+0.753%	2	467	-76.762%
2026-06-05	57.2900	57.2900	55.0100	55.7800	+46.021%	4	466	-76.587%
2026-06-04	38.4500	38.4500	38.2000	38.2000	-13.770%	2	465	-65.812%
2026-06-03	46.0000	47.2500	44.0500	44.3000	-11.753%	77	466	-70.519%
2026-06-02	50.2000	50.2000	50.2000	50.2000	-2.011%	1	472	-73.984%
2026-06-01	45.0000	51.2300	45.0000	51.2300	+26.807%	52	471	-74.507%
2026-05-29	41.2100	41.2100	40.4000	40.4000	+5.428%	5	460	-67.673%
2026-05-28	38.2000	39.1600	38.2000	38.3200	-6.877%	24	458	-65.919%
2026-05-27	44.6000	44.6000	40.7000	41.1500	-10.055%	20	448	-68.262%
2026-05-22	45.8500	45.8500	45.7500	45.7500	-3.481%	2	454	-71.454%
2026-05-21	49.2000	49.2000	47.4000	47.4000	-1.863%	3	453	-72.447%
2026-05-20	50.5800	50.5800	48.3000	48.3000	-1.729%	9	453	-72.961%
2026-05-19	49.5000	50.2200	49.1500	49.1500	+0.306%	3	452	-73.428%
2026-05-18	49.0000	49.0000	49.0000	49.0000	+4.255%	72	452	-73.347%
2026-05-15	47.0000	47.0000	47.0000	47.0000	+1.293%	2	452	-72.213%
2026-05-13	50.2900	50.2900	46.4000	46.4000	-9.990%	2	401	-71.853%
2026-05-12	53.5300	53.5300	51.1000	51.5500	+5.852%	32	367	-74.665%
2026-05-08	47.7500	48.7000	47.7500	48.7000	+6.448%	2	367	-73.183%
2026-05-07	45.0000	45.7500	45.0000	45.7500	-4.787%	5	366	-71.454%
2026-05-06	48.0500	48.0500	48.0500	48.0500	-6.627%	1	367	-72.820%
2026-05-05	49.8500	51.4600	49.8500	51.4600	+5.776%	3	367	-74.621%
2026-05-04	51.7700	52.0500	48.6500	48.6500	-2.603%	4	365	-73.155%
2026-05-01	49.9500	49.9500	49.9500	49.9500	-3.141%	1	364	-73.854%
2026-04-30	51.1500	51.5700	50.5000	51.5700	+45.678%	6	364	-74.675%
2026-04-29	34.9000	35.4000	34.9000	35.4000	-4.582%	3	364	-63.107%
2026-04-28	37.1000	37.1000	37.1000	37.1000	+0.270%	1	364	-64.798%
2026-04-21	37.0000	37.0000	37.0000	37.0000	-0.804%	2	364	-64.703%
2026-04-15	37.3000	37.3000	37.3000	37.3000	-23.172%	1	364	-64.987%
2026-04-13	48.5500	48.5500	48.5500	48.5500	-2.900%	2	363	-73.100%
2026-04-09	50.0000	50.0000	50.0000	50.0000	-29.178%	2	361	-73.880%
2026-04-01	69.7300	70.6000	69.7300	70.6000	-10.178%	2	359	-81.501%
2026-03-31	78.6000	78.6000	78.6000	78.6000	-20.566%	4	359	-83.384%
2026-03-27	94.9200	99.6700	94.9200	98.9500	+21.025%	3	360	-86.801%
2026-03-26	70.9000	81.7600	70.9000	81.7600	+34.187%	3	357	-84.026%
2026-03-25	61.2000	61.2000	60.9300	60.9300	+2.766%	5	357	-78.566%
2026-03-19	59.2900	59.2900	59.2900	59.2900	-1.756%	1	352	-77.973%
2026-03-13	60.3500	60.3500	60.3500	60.3500	+45.527%	1	351	-78.360%
2026-03-04	41.4700	41.4700	41.4700	41.4700	-16.341%	6	352	-68.507%
2026-02-27	49.8000	49.8000	49.5700	49.5700	+4.688%	20	349	-73.653%
2026-02-20	47.3500	47.3500	47.3500	47.3500	-12.477%	1	329	-72.418%
2026-02-17	54.1000	54.1000	54.1000	54.1000	+5.975%	1	328	-75.860%
2026-02-13	48.7100	51.0500	48.7100	51.0500	+25.184%	3	327	-74.417%
2026-02-10	40.7500	40.7800	40.7500	40.7800	+0.320%	2	327	-67.974%
2026-02-05	41.9000	41.9500	40.6500	40.6500	0.000%	15	326	-67.872%
2026-02-04	40.7500	40.7500	40.6500	40.6500	+31.129%	10	321	-67.872%
2026-02-02	31.0000	31.0000	31.0000	31.0000	+6.164%	300	321	-57.871%
2026-01-30	29.2000	29.2000	29.2000	29.2000	-6.560%	1	22	-55.274%
2026-01-29	29.6500	31.9500	29.6500	31.2500	-28.078%	5	22	-58.208%
2026-01-28	43.2200	43.4500	43.2200	43.4500	+0.602%	2	18	-69.942%
2026-01-27	44.0500	44.0500	43.1900	43.1900	-21.615%	15	17	-69.762%
2026-01-16	55.1000	55.1000	55.1000	55.1000	-6.610%	1	1	-76.298%
2026-01-14	59.1000	59.1000	59.0000	59.0000	0.000%	2	1	-77.864%