Dark

META20261120P590
META Nov 20 2026 590.00 Put (META261120P00590000)
option OPRA

EOD

Sep 17, 2026

13.30-17.698%(-2.86)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.3500	15.8000	13.3000	13.3000	-17.698%	26	2,910	0.000%
2026-09-16	15.2000	16.1600	13.8300	16.1600	-0.554%	160	2,910	-17.698%
2026-09-15	19.2200	19.2200	15.4900	16.2500	-5.633%	47	2,863	-18.154%
2026-09-14	21.2400	21.2400	16.8500	17.2200	-22.152%	71	2,868	-22.764%
2026-09-11	19.9400	22.1200	19.9400	22.1200	-8.821%	20	2,851	-39.873%
2026-09-10	21.5900	24.8000	20.2600	24.2600	+10.023%	64	2,849	-45.177%
2026-09-09	24.1500	25.6500	21.4500	22.0500	-33.684%	153	2,797	-39.683%
2026-09-08	31.4000	33.9500	31.4000	33.2500	+4.167%	32	2,823	-60.000%
2026-09-04	34.0000	34.5000	31.6000	31.9200	-5.198%	35	2,809	-58.333%
2026-09-03	36.6000	36.6000	31.4000	33.6700	-18.867%	105	2,809	-60.499%
2026-09-02	43.8300	44.5000	39.0000	41.5000	-12.540%	277	2,817	-67.952%
2026-09-01	56.5500	56.5500	47.4500	47.4500	-7.288%	7	2,789	-71.970%
2026-08-31	51.3500	51.4500	50.5500	51.1800	+4.130%	72	2,789	-74.013%
2026-08-28	48.2100	50.7500	45.5500	49.1500	-8.643%	93	2,734	-72.940%
2026-08-27	50.3600	53.8000	47.7000	53.8000	+8.141%	63	2,739	-75.279%
2026-08-26	48.3500	58.6500	45.1000	49.7500	-13.176%	99	2,743	-73.266%
2026-08-25	58.1300	58.1300	57.3000	57.3000	-5.367%	4	2,792	-76.789%
2026-08-24	64.5900	64.5900	60.5500	60.5500	-8.906%	2	2,794	-78.035%
2026-08-21	65.6500	66.4700	65.6500	66.4700	-5.354%	3	2,794	-79.991%
2026-08-20	69.2600	73.2500	69.2600	70.2300	+6.008%	22	2,798	-81.062%
2026-08-19	68.3000	68.3000	66.2500	66.2500	-4.346%	253	2,799	-79.925%
2026-08-18	65.4300	69.9900	63.5000	69.2600	+24.568%	41	2,549	-80.797%
2026-08-17	45.2800	57.3500	45.2800	55.6000	+25.084%	28	2,559	-76.079%
2026-08-14	42.4400	44.8800	42.4400	44.4500	-2.629%	166	2,483	-70.079%
2026-08-13	46.4100	46.8000	45.6500	45.6500	-10.753%	230	2,473	-70.865%
2026-08-12	46.7700	51.3000	46.7700	51.1500	+23.402%	216	2,366	-73.998%
2026-08-11	41.5100	41.5100	40.3500	41.4500	-10.378%	119	2,212	-67.913%
2026-08-10	41.7500	46.2500	41.7500	46.2500	0.000%	7	2,102	-71.243%
2026-08-07	49.2100	49.4600	45.2700	46.2500	-9.403%	475	2,100	-71.243%
2026-08-06	50.1000	51.1700	48.8500	51.0500	+4.976%	1,839	1,782	-73.947%
2026-08-05	48.5600	48.6300	48.5600	48.6300	-5.168%	2	588	-72.651%
2026-08-04	53.2000	53.2500	51.2800	51.2800	+4.653%	21	588	-74.064%
2026-08-03	52.6000	52.6000	48.9500	49.0000	-31.497%	15	586	-72.857%
2026-07-31	70.6400	71.7500	70.6400	71.5300	-9.570%	7	580	-81.406%
2026-07-30	84.1700	84.9000	79.1000	79.1000	+36.379%	31	575	-83.186%
2026-07-29	54.3500	58.0000	51.6200	58.0000	+8.330%	278	567	-77.069%
2026-07-28	53.6300	56.4500	53.3500	53.5400	+1.594%	20	523	-75.159%
2026-07-27	49.8000	53.4500	48.0000	52.7000	-0.622%	71	526	-74.763%
2026-07-24	50.6500	53.0300	50.6500	53.0300	+0.436%	71	559	-74.920%
2026-07-23	54.0000	55.8600	52.1500	52.8000	+29.127%	17	515	-74.811%
2026-07-22	40.9000	40.9000	40.8900	40.8900	+2.021%	2	506	-67.474%
2026-07-20	43.0000	43.0000	40.0800	40.0800	-0.915%	12	508	-66.816%
2026-07-17	46.5000	46.5000	40.4500	40.4500	+7.011%	10	496	-67.120%
2026-07-16	34.2600	37.8000	33.1500	37.8000	+0.935%	124	502	-64.815%
2026-07-15	37.4500	37.4500	37.4500	37.4500	-1.706%	1	454	-64.486%
2026-07-14	38.1500	38.1500	38.1000	38.1000	+1.330%	10	455	-65.092%
2026-07-13	37.2000	37.6000	36.5300	37.6000	+1.075%	15	460	-64.628%
2026-07-10	36.7700	37.7500	35.4800	37.2000	-25.346%	28	458	-64.247%
2026-07-09	49.8300	49.8300	49.8300	49.8300	-1.131%	1	459	-73.309%
2026-07-08	50.3000	50.4000	50.2000	50.4000	+9.804%	6	459	-73.611%
2026-07-07	49.1300	49.1300	43.7600	45.9000	-10.176%	5	457	-71.024%
2026-07-06	51.1500	51.1500	51.1000	51.1000	-11.897%	2	458	-73.973%
2026-07-02	52.8500	58.0000	52.8500	58.0000	+31.669%	11	455	-77.069%
2026-07-01	51.9500	51.9500	43.8500	44.0500	-35.740%	34	455	-69.807%
2026-06-30	68.5500	68.5500	68.5500	68.5500	+3.754%	2	453	-80.598%
2026-06-29	66.5500	66.6700	66.0700	66.0700	-8.994%	12	453	-79.870%
2026-06-26	79.0100	79.0100	71.7000	72.6000	-6.214%	36	442	-81.680%
2026-06-25	77.4200	77.8700	76.7000	77.4100	+14.597%	48	472	-82.819%
2026-06-24	67.5000	67.5500	67.5000	67.5500	+0.972%	2	473	-80.311%
2026-06-23	65.0500	66.9000	65.0500	66.9000	+0.075%	4	472	-80.120%
2026-06-22	67.8500	68.5900	66.8500	66.8500	+4.945%	16	469	-80.105%
2026-06-18	67.6000	67.6000	62.3500	63.7000	-4.569%	49	329	-79.121%
2026-06-17	58.1500	66.7500	57.0100	66.7500	+27.143%	124	329	-80.075%
2026-06-16	52.5400	54.3500	52.5000	52.5000	-24.012%	23	329	-74.667%
2026-06-12	66.3400	69.0900	66.2000	69.0900	-1.413%	8	325	-80.750%
2026-06-11	69.1800	71.3400	69.1800	70.0800	+10.746%	6	324	-81.022%
2026-06-10	63.7500	63.7500	63.2500	63.2800	+10.920%	17	318	-78.982%
2026-06-09	54.6500	57.7500	54.6500	57.0500	-2.429%	5	318	-76.687%
2026-06-08	57.2400	58.4700	57.2400	58.4700	-0.051%	11	318	-77.253%
2026-06-05	57.3500	58.5300	57.1100	58.5000	+34.174%	35	313	-77.265%
2026-06-04	40.7900	43.6000	40.5500	43.6000	-6.838%	17	311	-69.495%
2026-06-03	46.2300	46.8000	46.2300	46.8000	-12.277%	3	300	-71.581%
2026-06-02	53.6000	53.9000	51.2000	53.3500	+0.282%	113	300	-75.070%
2026-06-01	45.2600	53.2000	45.2600	53.2000	+29.915%	8	230	-75.000%
2026-05-29	42.5500	42.5500	40.9500	40.9500	+2.120%	4	226	-67.521%
2026-05-28	42.0100	42.0100	40.0900	40.1000	-6.852%	27	223	-66.833%
2026-05-27	42.9000	43.0500	42.9000	43.0500	-11.255%	11	232	-69.106%
2026-05-22	48.7200	48.9500	48.5100	48.5100	-2.883%	5	227	-72.583%
2026-05-21	52.5000	52.5000	49.6800	49.9500	-0.991%	18	228	-73.373%
2026-05-20	53.5000	53.7000	50.1500	50.4500	+3.551%	45	228	-73.637%
2026-05-19	48.7200	48.7200	48.7200	48.7200	+0.620%	1	192	-72.701%
2026-05-18	50.3600	50.3600	48.4200	48.4200	-1.184%	3	192	-72.532%
2026-05-15	49.5000	49.5000	46.8700	49.0000	+3.880%	7	192	-72.857%
2026-05-14	47.1700	47.1700	47.1700	47.1700	-2.541%	1	193	-71.804%
2026-05-13	52.0000	52.6000	48.4000	48.4000	-9.533%	25	185	-72.521%
2026-05-12	53.9500	54.3000	53.3000	53.5000	-1.925%	139	185	-75.140%
2026-05-11	53.6300	54.5500	53.6300	54.5500	+7.488%	49	185	-75.619%
2026-05-08	50.2700	50.7500	50.2700	50.7500	+7.022%	5	110	-73.793%
2026-05-07	47.0500	47.4200	47.0500	47.4200	-4.202%	2	106	-71.953%
2026-05-06	53.9500	53.9500	48.3700	49.5000	-7.890%	28	105	-73.131%
2026-05-05	53.7400	53.7400	53.7400	53.7400	+6.437%	1	102	-75.251%
2026-05-04	51.7500	51.7500	50.2500	50.4900	+0.578%	16	101	-73.658%
2026-04-30	54.1000	55.3200	50.2000	50.2000	+39.406%	48	87	-73.506%
2026-04-29	36.3700	37.1500	36.0100	36.0100	-4.987%	41	61	-63.066%
2026-04-24	37.9000	37.9000	37.9000	37.9000	-1.558%	1	46	-64.908%
2026-04-23	38.5000	38.5000	38.5000	38.5000	+1.744%	3	46	-65.455%
2026-04-20	34.2000	37.8400	34.2000	37.8400	-3.223%	5	49	-64.852%
2026-04-16	39.1000	39.1000	39.1000	39.1000	-25.510%	1	44	-65.985%
2026-04-10	52.4900	52.4900	52.4900	52.4900	-1.037%	1	44	-74.662%
2026-04-09	54.9500	54.9500	53.0400	53.0400	-26.710%	2	44	-74.925%
2026-04-06	72.3700	72.3700	72.3700	72.3700	-1.134%	3	44	-81.622%
2026-04-01	70.4800	73.2000	70.4800	73.2000	-5.816%	2	41	-81.831%
2026-03-31	77.7200	77.7200	77.7200	77.7200	-19.042%	3	40	-82.887%
2026-03-30	96.0000	96.0000	96.0000	96.0000	-1.790%	4	41	-86.146%
2026-03-27	98.3400	98.8000	97.5500	97.7500	+7.477%	10	41	-86.394%
2026-03-26	84.7400	90.9500	84.7400	90.9500	+39.923%	5	40	-85.377%
2026-03-25	64.7800	65.0000	64.7800	65.0000	+0.853%	4	39	-79.538%
2026-03-24	64.4500	64.4500	64.4500	64.4500	+6.265%	1	40	-79.364%
2026-03-23	62.7500	62.7500	59.5500	60.6500	-8.934%	32	40	-78.071%
2026-03-20	66.6000	66.6000	66.6000	66.6000	+8.522%	1	41	-80.030%
2026-03-19	61.3700	61.3700	61.3700	61.3700	+10.876%	1	40	-78.328%
2026-03-18	55.3500	55.3500	55.3500	55.3500	+5.832%	3	40	-75.971%
2026-03-17	52.3000	52.3000	52.3000	52.3000	-16.387%	10	43	-74.570%
2026-03-13	57.8700	62.5500	57.1000	62.5500	+30.394%	33	51	-78.737%
2026-03-11	47.9700	47.9700	47.9700	47.9700	+5.244%	3	48	-72.274%
2026-03-10	45.5800	45.5800	45.5800	45.5800	-15.997%	1	48	-70.821%
2026-03-09	54.4000	54.4000	54.2600	54.2600	+14.424%	6	47	-75.488%
2026-03-02	48.1400	48.1400	47.4200	47.4200	-7.887%	2	43	-71.953%
2026-02-27	51.4800	51.4800	51.4800	51.4800	+4.954%	5	42	-74.165%
2026-02-25	49.0500	49.0500	49.0500	49.0500	-9.502%	10	37	-72.885%
2026-02-24	54.2000	54.2000	54.2000	54.2000	+6.483%	1	37	-75.461%
2026-02-19	50.8500	50.9000	50.8500	50.9000	-5.037%	20	37	-73.870%
2026-02-18	53.6000	53.6000	53.6000	53.6000	+24.362%	6	32	-75.187%
2026-02-10	43.1000	43.1000	43.1000	43.1000	-7.807%	2	32	-69.142%
2026-02-06	46.7500	46.7500	46.7500	46.7500	+7.225%	3	30	-71.551%
2026-02-05	47.2700	47.2700	43.5500	43.6000	+3.073%	21	30	-69.495%
2026-02-04	42.4000	42.4000	42.3000	42.3000	+18.654%	10	20	-68.558%
2026-02-03	35.6500	35.6500	35.6500	35.6500	+11.371%	1	15	-62.693%
2026-01-30	32.0000	32.0100	32.0000	32.0100	+6.878%	10	15	-58.450%
2026-01-29	30.2000	32.7500	29.9500	29.9500	-35.771%	20	20	-55.593%
2026-01-27	46.6300	46.6300	46.6300	46.6300	-5.798%	1	14	-71.478%
2026-01-23	51.8200	51.8200	49.5000	49.5000	-8.604%	4	14	-73.131%
2026-01-22	54.1600	54.1600	54.1600	54.1600	-16.471%	1	12	-75.443%
2026-01-20	62.6000	64.8400	62.4600	64.8400	0.000%	13	13	-79.488%