Dark

META20261120P595
META Nov 20 2026 595.00 Put (META261120P00595000)
option OPRA

EOD

Sep 17, 2026

14.35-13.814%(-2.30)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.8000	16.8000	14.3500	14.3500	-13.814%	63	774	0.000%
2026-09-16	16.2500	17.5000	15.3200	16.6500	-6.566%	50	749	-13.814%
2026-09-15	18.0700	19.1400	17.4500	17.8200	-4.450%	37	731	-19.473%
2026-09-14	21.0000	22.0000	18.6500	18.6500	-20.128%	65	718	-23.056%
2026-09-11	22.8000	23.8000	22.5600	23.3500	-11.385%	24	708	-38.544%
2026-09-10	23.6500	26.3500	22.6200	26.3500	+10.947%	26	703	-45.541%
2026-09-09	26.3000	27.4000	23.7500	23.7500	-33.004%	17	699	-39.579%
2026-09-08	33.6500	36.6400	33.3400	35.4500	+4.112%	162	695	-59.520%
2026-09-04	36.0000	37.1500	34.0500	34.0500	-5.180%	192	663	-57.856%
2026-09-03	38.9900	38.9900	33.5000	35.9100	-18.719%	85	663	-60.039%
2026-09-02	43.8200	44.4500	42.5500	44.1800	-14.380%	68	656	-67.519%
2026-09-01	51.4600	51.9700	48.9500	51.6000	-4.303%	22	650	-72.190%
2026-08-31	54.3000	54.3000	53.9200	53.9200	+1.928%	4	656	-73.386%
2026-08-28	48.4200	53.9000	48.4200	52.9000	-5.367%	48	658	-72.873%
2026-08-27	48.9400	55.9000	48.9400	55.9000	+10.256%	18	658	-74.329%
2026-08-26	47.9500	50.8000	47.7500	50.7000	-16.639%	17	660	-71.696%
2026-08-25	60.8200	60.8200	60.8200	60.8200	-12.865%	2	662	-76.406%
2026-08-21	69.8000	69.8000	69.8000	69.8000	-9.138%	1	662	-79.441%
2026-08-20	76.8200	76.8200	76.8200	76.8200	+5.233%	1	662	-81.320%
2026-08-19	71.9400	73.0000	68.6000	73.0000	-4.036%	75	662	-80.342%
2026-08-18	66.8000	76.0700	66.7600	76.0700	+26.847%	78	718	-81.136%
2026-08-17	52.7500	59.9700	52.7500	59.9700	+26.599%	42	651	-76.071%
2026-08-14	46.2500	47.7000	46.2500	47.3700	-4.109%	231	650	-69.707%
2026-08-13	49.1500	50.6500	49.1500	49.4000	-6.792%	7	486	-70.951%
2026-08-12	50.3700	53.0000	49.6800	53.0000	+22.628%	6	480	-72.925%
2026-08-11	46.6200	46.6200	41.2200	43.2200	-11.161%	11	482	-66.798%
2026-08-10	47.6000	48.6500	44.5200	48.6500	-1.816%	10	480	-70.504%
2026-08-07	52.1300	52.1300	49.4300	49.5500	-5.439%	218	472	-71.039%
2026-08-06	52.8600	52.8600	52.3400	52.4000	-5.072%	5	276	-72.615%
2026-08-05	50.7300	55.2000	50.7300	55.2000	+3.043%	6	273	-74.004%
2026-08-04	56.6000	56.6000	53.5700	53.5700	+3.019%	54	267	-73.213%
2026-08-03	53.8000	53.8000	51.1000	52.0000	-31.353%	21	257	-72.404%
2026-07-31	75.7500	75.7500	75.7500	75.7500	-10.036%	5	255	-81.056%
2026-07-30	88.0000	88.0000	84.2000	84.2000	+38.715%	15	255	-82.957%
2026-07-29	57.0000	60.7000	53.3500	60.7000	+8.200%	178	260	-76.359%
2026-07-28	59.0000	59.0000	55.2300	56.1000	+1.815%	38	223	-74.421%
2026-07-27	51.7300	55.1500	50.3300	55.1000	+0.639%	69	225	-73.956%
2026-07-24	55.1200	55.1200	51.2200	54.7500	-1.776%	75	253	-73.790%
2026-07-23	54.3000	58.3000	54.0500	55.7400	+36.018%	41	235	-74.255%
2026-07-20	40.9800	40.9800	40.9800	40.9800	-3.803%	3	230	-64.983%
2026-07-17	48.6500	48.6500	42.6000	42.6000	+9.512%	8	233	-66.315%
2026-07-16	35.5500	38.9000	35.4500	38.9000	+6.284%	7	233	-63.111%
2026-07-15	36.5500	36.6500	36.5500	36.6000	-7.809%	4	228	-60.792%
2026-07-13	39.3400	39.9600	38.2200	39.7000	+0.634%	37	226	-63.854%
2026-07-10	37.4500	39.4500	37.4200	39.4500	-19.490%	8	208	-63.625%
2026-07-09	59.1000	59.1000	49.0000	49.0000	-7.074%	10	209	-70.714%
2026-07-08	52.6500	52.7300	52.6000	52.7300	+10.199%	7	205	-72.786%
2026-07-07	47.8400	47.8500	47.8400	47.8500	-19.295%	2	203	-70.010%
2026-07-06	59.2900	59.2900	59.2900	59.2900	-2.803%	1	204	-75.797%
2026-07-02	54.6800	61.0000	54.6800	61.0000	+30.342%	12	199	-76.475%
2026-07-01	52.4000	52.5500	45.9000	46.8000	-32.419%	26	199	-69.338%
2026-06-29	69.2500	69.2500	69.2500	69.2500	-6.859%	1	206	-79.278%
2026-06-26	74.3500	74.3500	74.3500	74.3500	-7.283%	3	205	-80.699%
2026-06-25	78.7000	80.1900	76.6500	80.1900	+14.803%	23	204	-82.105%
2026-06-24	69.6000	69.8500	69.6000	69.8500	-0.499%	42	202	-79.456%
2026-06-23	71.0500	71.0500	67.9500	70.2000	+7.917%	11	180	-79.558%
2026-06-18	64.7500	65.1000	64.7500	65.0500	-3.829%	42	164	-77.940%
2026-06-17	63.0000	67.7000	63.0000	67.6400	+21.067%	13	164	-78.785%
2026-06-16	53.1500	57.0500	53.1500	55.8700	-2.835%	8	164	-74.315%
2026-06-15	58.5900	58.5900	57.5000	57.5000	-20.393%	4	162	-75.043%
2026-06-12	72.2300	72.2300	72.2300	72.2300	-0.510%	1	159	-80.133%
2026-06-11	72.4000	72.6000	72.4000	72.6000	+9.206%	2	159	-80.234%
2026-06-10	65.0500	66.4800	65.0500	66.4800	+9.613%	3	158	-78.415%
2026-06-09	57.1300	62.5200	57.1300	60.6500	-1.060%	5	157	-76.340%
2026-06-08	61.3000	61.3000	61.3000	61.3000	+2.167%	1	155	-76.591%
2026-06-05	60.7500	60.7500	60.0000	60.0000	+38.889%	2	155	-76.083%
2026-06-04	42.6800	43.2000	42.6800	43.2000	-10.836%	2	154	-66.782%
2026-06-03	50.0000	50.0000	48.4500	48.4500	-13.482%	2	153	-70.382%
2026-06-02	55.5000	56.0000	54.2000	56.0000	-0.885%	16	152	-74.375%
2026-06-01	52.3700	56.5000	52.3700	56.5000	+26.257%	10	147	-74.602%
2026-05-29	44.7500	44.7500	44.7500	44.7500	+6.421%	1	142	-67.933%
2026-05-28	42.7500	42.7500	42.0500	42.0500	-7.277%	5	141	-65.874%
2026-05-27	44.9000	45.3500	44.9000	45.3500	-10.464%	25	138	-68.357%
2026-05-22	51.3500	51.5000	50.1500	50.6500	-3.155%	22	149	-71.668%
2026-05-21	57.2000	57.2000	51.0500	52.3000	-1.599%	24	141	-72.562%
2026-05-20	55.2300	55.8000	53.0500	53.1500	+4.977%	5	141	-73.001%
2026-05-18	52.0800	52.0800	50.6300	50.6300	-1.498%	2	127	-71.657%
2026-05-15	49.1300	51.4000	49.1300	51.4000	+4.302%	2	127	-72.082%
2026-05-14	49.2700	49.2800	49.2700	49.2800	-3.011%	4	128	-70.881%
2026-05-13	54.9500	54.9500	50.8000	50.8100	-9.154%	5	130	-71.758%
2026-05-12	58.1200	58.1200	55.9300	55.9300	-0.125%	13	130	-74.343%
2026-05-11	56.0000	56.0000	56.0000	56.0000	+5.263%	1	130	-74.375%
2026-05-08	52.1000	53.2000	52.1000	53.2000	+8.020%	2	119	-73.026%
2026-05-07	49.2500	49.2500	49.2500	49.2500	-4.554%	1	118	-70.863%
2026-05-06	56.4300	56.4300	50.4500	51.6000	-7.874%	26	118	-72.190%
2026-05-05	56.6500	56.6500	56.0100	56.0100	+6.281%	2	119	-74.380%
2026-05-04	54.2500	54.2500	52.6300	52.7000	-3.303%	5	117	-72.770%
2026-05-01	54.5100	54.5100	54.5000	54.5000	+3.948%	2	114	-73.670%
2026-04-30	57.6700	57.7900	52.4300	52.4300	+36.005%	24	114	-72.630%
2026-04-29	38.0500	38.5500	38.0500	38.5500	-0.900%	2	102	-62.776%
2026-04-27	38.9000	38.9000	38.9000	38.9000	-0.205%	2	100	-63.111%
2026-04-22	38.9800	38.9800	38.9800	38.9800	-1.316%	1	100	-63.186%
2026-04-20	39.5000	39.5000	39.5000	39.5000	-28.700%	2	100	-63.671%
2026-04-09	55.4000	55.4000	55.4000	55.4000	-7.466%	2	100	-74.097%
2026-04-08	65.4600	65.4600	59.8700	59.8700	-20.343%	3	100	-76.031%
2026-04-01	76.0500	76.0500	75.1600	75.1600	-28.460%	2	98	-80.907%
2026-03-27	100.8100	106.2200	100.8100	105.0600	+17.438%	9	98	-86.341%
2026-03-26	87.9500	89.4600	87.9500	89.4600	+30.408%	2	100	-83.959%
2026-03-20	64.9600	68.6000	64.9600	68.6000	+25.320%	2	101	-79.082%
2026-03-17	55.2500	55.2500	54.7400	54.7400	-8.918%	14	100	-73.785%
2026-03-13	58.3000	60.1000	58.3000	60.1000	+15.244%	3	101	-76.123%
2026-02-27	52.1500	52.1500	52.1500	52.1500	+5.888%	20	105	-72.483%
2026-02-26	49.2500	49.2500	49.2500	49.2500	-1.697%	6	105	-70.863%
2026-02-25	50.8500	50.8500	50.1000	50.1000	-4.753%	6	109	-71.357%
2026-02-23	49.8000	52.6500	49.8000	52.6000	+10.737%	55	109	-72.719%
2026-02-20	47.5000	47.5000	47.5000	47.5000	-10.982%	2	76	-69.789%
2026-02-17	53.2000	53.3600	53.2000	53.3600	+3.111%	11	74	-73.107%
2026-02-13	56.6000	56.6000	51.7500	51.7500	+19.847%	4	68	-72.271%
2026-02-09	43.1900	43.1900	43.1800	43.1800	-6.537%	37	68	-66.767%
2026-02-05	46.2000	46.2000	46.2000	46.2000	+39.788%	1	31	-68.939%
2026-01-30	32.3500	33.0500	32.3500	33.0500	+8.860%	24	31	-56.581%
2026-01-29	30.8900	34.1500	30.3600	30.3600	-35.746%	17	16	-52.734%
2026-01-28	47.2500	47.2500	47.2500	47.2500	-8.002%	1	4	-69.630%
2026-01-23	51.5100	51.5100	51.3600	51.3600	-22.146%	2	3	-72.060%
2026-01-20	65.9700	65.9700	65.9700	65.9700	+8.682%	1	2	-78.248%
2026-01-15	62.0000	62.0000	60.7000	60.7000	0.000%	2	1	-76.359%