Dark

META20261120P600
META Nov 20 2026 600.00 Put (META261120P00600000)
option OPRA

EOD

Sep 17, 2026

16.01-12.130%(-2.21)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.5000	18.9000	16.0000	16.0100	-12.130%	193	3,774	0.000%
2026-09-16	17.1000	18.9000	16.2000	18.2200	-4.607%	133	3,642	-12.130%
2026-09-15	22.0500	22.0500	17.7000	19.1000	-5.211%	171	3,601	-16.178%
2026-09-14	23.0000	24.2500	19.7000	20.1500	-19.657%	273	3,526	-20.546%
2026-09-11	23.4000	25.5000	21.9300	25.0800	-9.817%	73	3,528	-36.164%
2026-09-10	25.9500	28.1000	24.1500	27.8100	+8.210%	183	3,512	-42.431%
2026-09-09	27.7000	30.0500	24.7500	25.7000	-32.368%	351	3,500	-37.704%
2026-09-08	35.8000	39.7000	34.5500	38.0000	+4.683%	67	3,363	-57.868%
2026-09-04	40.0000	40.0000	36.2800	36.3000	-5.123%	74	3,362	-55.895%
2026-09-03	41.3500	41.4000	35.7500	38.2600	-16.317%	89	3,362	-58.155%
2026-09-02	47.8500	47.8500	44.0000	45.7200	-14.109%	84	3,331	-64.983%
2026-09-01	64.5700	64.5700	52.1000	53.2300	-7.747%	316	3,310	-69.923%
2026-08-31	57.6900	57.7000	57.6900	57.7000	+4.909%	3	3,327	-72.253%
2026-08-28	55.2000	56.4000	51.0500	55.0000	-8.486%	243	3,326	-70.891%
2026-08-27	57.6700	60.1000	53.0500	60.1000	+5.439%	37	3,350	-73.361%
2026-08-26	51.3000	62.6300	51.0900	57.0000	-6.939%	45	3,376	-71.912%
2026-08-25	63.2000	64.0000	61.2500	61.2500	-8.568%	31	3,377	-73.861%
2026-08-24	70.8100	71.3000	66.9900	66.9900	-8.358%	20	3,376	-76.101%
2026-08-21	72.5000	73.6100	71.4500	73.1000	-7.304%	42	3,367	-78.098%
2026-08-20	75.5000	78.8600	75.5000	78.8600	+3.695%	8	3,372	-79.698%
2026-08-19	78.2800	78.2800	70.9500	76.0500	+0.849%	29	3,376	-78.948%
2026-08-18	70.0000	76.0000	70.0000	75.4100	+23.018%	89	3,367	-78.769%
2026-08-17	54.5200	63.3500	54.5200	61.3000	+22.063%	180	3,354	-73.883%
2026-08-14	48.4000	50.2500	47.7500	50.2200	+0.702%	440	3,280	-68.120%
2026-08-13	52.6200	53.7500	49.4500	49.8700	-12.585%	224	3,083	-67.897%
2026-08-12	53.0000	57.0500	52.9500	57.0500	+20.997%	47	2,897	-71.937%
2026-08-11	44.9900	47.1500	43.3200	47.1500	-7.458%	158	2,903	-66.045%
2026-08-10	50.5500	51.4500	46.3600	50.9500	-2.189%	53	2,816	-68.577%
2026-08-07	53.3200	53.3200	50.7500	52.0900	-5.497%	998	2,651	-69.265%
2026-08-06	53.9000	56.0000	53.9000	55.1200	-2.701%	12	2,756	-70.954%
2026-08-05	53.4800	58.5000	51.6500	56.6500	-0.264%	15	2,755	-71.739%
2026-08-04	59.0100	60.9000	56.8000	56.8000	+2.195%	33	2,748	-71.813%
2026-08-03	55.0500	56.8100	54.0500	55.5800	-26.491%	39	2,746	-71.195%
2026-07-31	78.1500	78.1500	75.6100	75.6100	-13.717%	9	2,725	-78.826%
2026-07-30	90.4000	91.5000	86.0800	87.6300	+38.567%	78	2,723	-81.730%
2026-07-29	58.7800	64.1200	55.9200	63.2400	+7.734%	124	2,620	-74.684%
2026-07-28	59.1000	60.7400	58.0900	58.7000	+2.443%	28	2,668	-72.726%
2026-07-27	54.3700	59.0000	52.7200	57.3000	+0.526%	190	2,634	-72.059%
2026-07-24	57.7800	57.8000	53.6500	57.0000	-1.893%	180	2,728	-71.912%
2026-07-23	56.4500	61.0300	56.4500	58.1000	+19.302%	248	2,668	-72.444%
2026-07-22	40.0000	49.0500	40.0000	48.7000	+14.994%	28	2,496	-67.125%
2026-07-21	43.2000	43.2000	42.3500	42.3500	-0.470%	5	2,475	-62.196%
2026-07-20	42.4800	42.5500	42.1500	42.5500	-4.382%	8	2,478	-62.374%
2026-07-17	47.5000	51.0000	44.5000	44.5000	+8.802%	12	2,483	-64.022%
2026-07-16	37.3000	41.5500	37.3000	40.9000	+7.916%	81	2,480	-60.856%
2026-07-15	39.3800	39.3800	36.8900	37.9000	-9.438%	355	2,479	-57.757%
2026-07-14	43.4000	43.4000	39.5000	41.8500	+0.360%	82	2,658	-61.744%
2026-07-13	41.5600	41.9000	40.8000	41.7000	+1.608%	297	2,617	-61.607%
2026-07-10	40.1300	41.5500	38.0000	41.0400	-18.571%	48	2,366	-60.989%
2026-07-09	65.5300	65.5300	50.4000	50.4000	-13.846%	15	2,359	-68.234%
2026-07-08	55.5600	58.5000	55.0000	58.5000	+14.706%	10	2,356	-72.632%
2026-07-07	52.0000	53.8300	48.0000	51.0000	-10.322%	211	2,352	-68.608%
2026-07-06	56.2000	56.8700	56.2000	56.8700	-11.624%	6	2,336	-71.848%
2026-07-02	56.7900	64.3500	56.7900	64.3500	+25.049%	22	2,334	-75.120%
2026-07-01	50.7500	56.1000	47.4000	51.4600	-29.040%	84	2,334	-68.888%
2026-06-30	75.9500	75.9500	72.5000	72.5200	+0.083%	9	2,340	-77.923%
2026-06-29	71.9000	72.4600	71.9000	72.4600	-13.013%	3	2,336	-77.905%
2026-06-25	80.7000	84.6800	78.9000	83.3000	+8.280%	72	2,337	-80.780%
2026-06-24	73.6000	76.9300	72.8500	76.9300	+4.738%	10	2,317	-79.189%
2026-06-23	71.5800	73.5000	71.5700	73.4500	-0.136%	13	2,317	-78.203%
2026-06-22	70.9700	74.1500	70.9700	73.5500	+5.873%	66	2,308	-78.232%
2026-06-18	72.4500	72.4500	68.2000	69.4700	+2.630%	14	2,309	-76.954%
2026-06-17	63.0500	67.6900	63.0500	67.6900	+18.817%	11	2,309	-76.348%
2026-06-16	59.3200	59.3200	56.9700	56.9700	-5.679%	133	2,309	-71.897%
2026-06-15	63.6000	63.6000	56.6500	60.4000	-19.627%	14	2,188	-73.493%
2026-06-12	71.6800	75.1500	71.6800	75.1500	-1.430%	3	2,178	-78.696%
2026-06-11	76.8900	77.4500	76.2400	76.2400	+6.928%	10	2,177	-79.001%
2026-06-10	69.0000	71.3000	68.7500	71.3000	+7.785%	4	2,185	-77.546%
2026-06-09	66.1700	66.1700	66.1500	66.1500	+4.009%	15	2,182	-75.797%
2026-06-08	65.5400	65.5400	63.3500	63.6000	+1.972%	350	2,169	-74.827%
2026-06-05	64.8000	64.8000	62.3700	62.3700	+32.843%	7	1,952	-74.331%
2026-06-04	45.5000	47.3100	45.5000	46.9500	-19.949%	307	2,103	-65.900%
2026-06-02	58.9600	58.9600	56.4000	58.6500	-3.154%	32	2,082	-72.702%
2026-06-01	51.9500	60.5600	51.9500	60.5600	+30.321%	26	2,058	-73.563%
2026-05-29	45.9500	47.3800	45.9500	46.4700	+5.136%	17	2,036	-65.548%
2026-05-28	46.0400	46.2100	44.2000	44.2000	-5.757%	257	2,045	-63.778%
2026-05-27	52.0000	52.4500	46.9000	46.9000	-12.041%	43	2,095	-65.864%
2026-05-26	52.6200	55.0000	52.6200	53.3200	+1.273%	145	2,094	-69.974%
2026-05-22	54.6000	54.6000	52.2500	52.6500	-3.836%	10	1,990	-69.592%
2026-05-21	56.0900	58.9000	54.7500	54.7500	-1.262%	8	1,987	-70.758%
2026-05-20	58.0000	58.0000	55.4000	55.4500	-3.229%	26	1,987	-71.127%
2026-05-19	53.5000	57.8500	53.4500	57.3000	+6.013%	313	1,788	-72.059%
2026-05-18	53.9500	54.0500	53.9500	54.0500	+1.598%	3	1,788	-70.379%
2026-05-15	54.8000	54.8000	52.0000	53.2000	+1.237%	9	1,788	-69.906%
2026-05-14	52.0000	53.1000	52.0000	52.5500	-0.924%	13	1,789	-69.534%
2026-05-13	57.4000	57.4000	52.3500	53.0400	-9.178%	16	1,766	-69.815%
2026-05-12	59.2000	59.2000	58.1000	58.4000	-0.171%	79	1,766	-72.586%
2026-05-11	58.5000	58.6500	57.1500	58.5000	+5.596%	53	1,766	-72.632%
2026-05-08	53.3500	56.5600	53.3500	55.4000	+2.688%	12	1,692	-71.101%
2026-05-07	51.1000	53.9500	51.1000	53.9500	-1.009%	12	1,689	-70.324%
2026-05-06	58.0300	58.0300	52.7500	54.5000	-4.386%	69	1,700	-70.624%
2026-05-05	55.1500	58.8000	55.1500	57.0000	+3.787%	24	1,647	-71.912%
2026-05-04	54.9200	54.9200	54.9200	54.9200	-3.480%	2	1,637	-70.849%
2026-05-01	57.1000	57.1000	55.8700	56.9000	+1.607%	12	1,632	-71.863%
2026-04-30	58.0400	60.6300	54.3000	56.0000	+42.385%	663	1,632	-71.411%
2026-04-29	40.3000	40.3000	39.3300	39.3300	-6.357%	5	1,033	-59.293%
2026-04-28	41.9500	42.0000	41.9500	42.0000	+4.738%	11	1,027	-61.881%
2026-04-27	40.2500	40.2500	40.1000	40.1000	-11.185%	18	1,027	-60.075%
2026-04-23	43.6700	45.3500	43.6700	45.1500	+12.313%	67	1,020	-64.540%
2026-04-22	40.4000	40.4000	40.2000	40.2000	-1.229%	3	960	-60.174%
2026-04-21	42.2000	42.2000	40.7000	40.7000	-1.809%	7	959	-60.663%
2026-04-20	41.4500	41.4500	41.4500	41.4500	+8.993%	1	959	-61.375%
2026-04-17	38.1500	38.4900	38.0000	38.0300	-11.062%	5	958	-57.902%
2026-04-16	42.7600	42.7600	42.7600	42.7600	+1.737%	1	960	-62.558%
2026-04-15	42.1900	42.9000	42.0300	42.0300	-7.626%	29	959	-61.908%
2026-04-14	48.5800	48.5800	45.3500	45.5000	-15.033%	16	964	-64.813%
2026-04-13	54.5000	54.5000	53.5500	53.5500	-7.353%	6	954	-70.103%
2026-04-09	59.0000	59.0000	57.8000	57.8000	-10.137%	4	954	-72.301%
2026-04-08	60.9200	64.3200	60.0800	64.3200	-17.749%	32	953	-75.109%
2026-04-06	78.2000	78.2000	78.2000	78.2000	-8.238%	2	981	-79.527%
2026-04-02	84.0000	85.2200	84.0000	85.2200	+9.565%	2	981	-81.213%
2026-04-01	72.7000	78.6500	72.7000	77.7800	-6.571%	5	981	-79.416%
2026-03-31	83.2500	83.2500	83.2500	83.2500	-19.331%	1	980	-80.769%
2026-03-30	103.2000	103.2000	103.2000	103.2000	-5.060%	1	980	-84.486%
2026-03-27	101.0500	108.7000	101.0500	108.7000	+13.041%	7	981	-85.271%
2026-03-26	78.6900	96.5600	77.5700	96.1600	+41.412%	17	983	-83.351%
2026-03-25	67.5000	68.5000	67.5000	68.0000	-4.427%	17	983	-76.456%
2026-03-24	71.3700	71.3700	71.1500	71.1500	+5.329%	2	967	-77.498%
2026-03-23	66.3800	67.5500	66.3800	67.5500	-7.529%	3	969	-76.299%
2026-03-20	67.4700	73.9000	67.4700	73.0500	+8.705%	26	972	-78.084%
2026-03-19	64.0500	67.2500	64.0500	67.2000	+10.800%	100	977	-76.176%
2026-03-18	60.0000	60.6500	60.0000	60.6500	+6.703%	2	876	-73.603%
2026-03-17	55.5000	57.5100	55.0500	56.8400	-0.420%	38	874	-71.833%
2026-03-16	57.0800	57.0800	57.0800	57.0800	-13.763%	2	871	-71.952%
2026-03-13	62.0600	66.1900	61.5000	66.1900	+15.818%	8	869	-75.812%
2026-03-12	53.7000	57.1500	53.7000	57.1500	+12.059%	2	864	-71.986%
2026-03-11	51.6200	51.6200	51.0000	51.0000	-0.894%	4	864	-68.608%
2026-03-10	49.3500	51.4600	49.3500	51.4600	-4.704%	31	865	-68.888%
2026-03-09	58.8600	58.8600	54.0000	54.0000	-5.013%	5	835	-70.352%
2026-03-06	55.1500	56.8500	54.9000	56.8500	+8.804%	7	830	-71.838%
2026-03-03	52.2500	52.2500	52.2500	52.2500	-0.286%	1	827	-69.359%
2026-03-02	55.0000	55.0000	52.4000	52.4000	-2.602%	3	827	-69.447%
2026-02-27	53.8000	53.8000	53.8000	53.8000	+7.171%	1	830	-70.242%
2026-02-26	50.5600	51.7000	50.2000	50.2000	-4.744%	8	829	-68.108%
2026-02-25	51.9500	52.7000	51.9500	52.7000	-5.301%	12	829	-69.620%
2026-02-24	55.6500	55.6500	55.6500	55.6500	+2.448%	1	829	-71.231%
2026-02-23	51.7000	54.3200	51.7000	54.3200	+6.824%	23	829	-70.527%
2026-02-20	56.5500	56.5500	50.8500	50.8500	-8.130%	10	830	-68.515%
2026-02-17	56.5600	56.5600	55.2000	55.3500	+1.059%	10	838	-71.075%
2026-02-13	58.7000	59.0000	54.7700	54.7700	-0.527%	7	832	-70.769%
2026-02-12	55.0600	55.0600	55.0600	55.0600	+15.188%	1	832	-70.923%
2026-02-11	48.3000	50.0000	47.8000	47.8000	+5.055%	5	831	-66.506%
2026-02-10	45.5000	45.5000	45.5000	45.5000	+2.178%	1	831	-64.813%
2026-02-09	49.0700	49.0700	44.4000	44.5300	-11.471%	13	830	-64.047%
2026-02-06	50.3500	51.4000	50.3000	50.3000	+2.968%	27	825	-68.171%
2026-02-05	47.7000	48.9000	47.7000	48.8500	+7.315%	33	833	-67.226%
2026-02-04	46.0000	46.1000	45.5200	45.5200	+30.057%	13	813	-64.829%
2026-01-30	35.0000	35.0000	35.0000	35.0000	+11.821%	1	808	-54.257%
2026-01-29	34.5500	36.0000	31.3000	31.3000	-35.397%	34	808	-48.850%
2026-01-28	49.0000	49.0000	48.4500	48.4500	-2.613%	16	791	-66.956%
2026-01-27	49.7000	49.7500	49.7000	49.7500	-0.120%	30	805	-67.819%
2026-01-26	49.8100	49.8100	49.8100	49.8100	-6.723%	1	790	-67.858%
2026-01-23	55.8200	55.8200	53.4000	53.4000	-18.845%	6	790	-70.019%
2026-01-21	69.0000	69.9000	65.7000	65.8000	-6.361%	105	791	-75.669%
2026-01-20	68.4200	70.2700	67.3500	70.2700	+14.820%	675	688	-77.216%
2026-01-16	61.2000	61.2000	61.2000	61.2000	-1.290%	5	27	-73.840%
2026-01-15	62.0000	62.0000	62.0000	62.0000	-4.674%	1	27	-74.177%
2026-01-14	63.8000	66.4800	63.8000	65.0400	+8.690%	30	27	-75.384%
2026-01-13	61.4900	61.4900	59.8400	59.8400	0.000%	6	6	-73.245%