Dark

META20261120P605
META Nov 20 2026 605.00 Put (META261120P00605000)
option OPRA

EOD

Sep 17, 2026

17.65-11.882%(-2.38)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.0000	19.6500	17.6500	17.6500	-11.882%	19	461	0.000%
2026-09-16	18.4300	20.0300	17.6500	20.0300	-3.002%	60	442	-11.882%
2026-09-15	19.4000	22.1000	19.4000	20.6500	-3.052%	71	451	-14.528%
2026-09-14	25.4000	25.4000	21.2500	21.3000	-18.702%	92	420	-17.136%
2026-09-11	26.1700	26.6000	26.1700	26.2000	-13.388%	4	365	-32.634%
2026-09-10	26.3500	30.2500	26.3500	30.2500	+11.500%	16	364	-41.653%
2026-09-09	31.1500	31.2500	27.1300	27.1300	-33.958%	118	350	-34.943%
2026-09-08	37.6100	41.2700	37.6100	41.0800	+6.150%	125	279	-57.035%
2026-09-04	42.0300	42.0300	38.7000	38.7000	-1.777%	28	276	-54.393%
2026-09-03	43.1000	43.1000	38.3500	39.4000	-20.243%	55	276	-55.203%
2026-09-02	47.9300	49.9000	47.9300	49.4000	-17.391%	7	276	-64.271%
2026-08-28	59.0700	59.8000	54.3500	59.8000	-3.471%	22	275	-70.485%
2026-08-27	62.6500	62.6500	61.9500	61.9500	+0.324%	3	269	-71.509%
2026-08-26	53.2500	61.7500	53.2500	61.7500	-8.990%	5	272	-71.417%
2026-08-25	66.1000	67.8500	66.1000	67.8500	-4.517%	2	268	-73.987%
2026-08-24	74.8500	74.8500	71.0600	71.0600	-7.353%	2	266	-75.162%
2026-08-21	76.0500	77.2400	76.0500	76.7000	-5.145%	57	266	-76.988%
2026-08-20	80.8600	80.8600	80.8600	80.8600	+2.771%	1	259	-78.172%
2026-08-19	82.2500	82.2500	76.9500	78.6800	+7.077%	6	258	-77.567%
2026-08-18	75.3200	78.0800	73.4800	73.4800	+10.913%	151	255	-75.980%
2026-08-17	66.2500	66.2500	66.2500	66.2500	+21.761%	1	404	-73.358%
2026-08-13	55.5500	55.9500	54.4100	54.4100	-6.432%	4	403	-67.561%
2026-08-12	58.1500	58.1500	58.1500	58.1500	+18.432%	1	403	-69.647%
2026-08-11	46.7000	49.1000	46.7000	49.1000	-4.195%	6	403	-64.053%
2026-08-10	52.9500	52.9500	51.2500	51.2500	-7.491%	5	401	-65.561%
2026-08-07	57.1000	57.1000	53.9500	55.4000	-4.974%	22	397	-68.141%
2026-08-06	57.9700	58.3000	57.8500	58.3000	-4.739%	7	384	-69.726%
2026-08-05	57.6000	61.2000	57.6000	61.2000	+1.915%	2	383	-71.160%
2026-08-04	60.0500	60.0500	60.0500	60.0500	+4.799%	2	383	-70.608%
2026-08-03	56.8300	57.3000	56.8300	57.3000	-27.192%	15	383	-69.197%
2026-07-31	84.7000	84.7000	78.6000	78.7000	-12.942%	25	388	-77.573%
2026-07-30	95.0000	95.0000	90.4000	90.4000	+48.807%	8	387	-80.476%
2026-07-29	62.8700	63.4000	58.6200	60.7500	-1.268%	43	389	-70.947%
2026-07-28	59.2200	62.4600	59.2200	61.5300	+1.955%	15	378	-71.315%
2026-07-27	58.0800	60.3500	55.2400	60.3500	-2.865%	92	377	-70.754%
2026-07-24	60.4300	62.1300	56.0100	62.1300	+2.020%	133	406	-71.592%
2026-07-23	60.0000	63.2000	59.1900	60.9000	+20.118%	56	399	-71.018%
2026-07-22	50.7000	50.7000	50.7000	50.7000	+7.987%	10	377	-65.187%
2026-07-17	49.6500	49.6500	46.9500	46.9500	+7.881%	3	367	-62.407%
2026-07-16	43.5000	43.5200	43.5000	43.5200	+9.899%	2	365	-59.444%
2026-07-15	39.7100	40.4600	38.8200	39.6000	-9.278%	5	364	-55.429%
2026-07-13	43.5100	43.6500	43.5100	43.6500	+3.070%	2	366	-59.565%
2026-07-10	41.7900	42.3500	39.5500	42.3500	-26.539%	39	365	-58.323%
2026-07-08	57.6000	57.7000	57.5100	57.6500	+11.617%	19	375	-69.384%
2026-07-07	55.6000	55.6000	51.6500	51.6500	-13.047%	10	376	-65.828%
2026-07-06	64.8500	65.1000	58.8000	59.4000	-11.211%	17	374	-70.286%
2026-07-02	62.1700	66.9500	62.1700	66.9000	+27.429%	52	390	-73.617%
2026-07-01	58.4200	59.2100	51.4500	52.5000	-30.601%	106	390	-66.381%
2026-06-30	75.6300	75.6500	75.6300	75.6500	+1.001%	2	350	-76.669%
2026-06-29	74.0000	74.9000	74.0000	74.9000	-14.983%	5	351	-76.435%
2026-06-25	88.1000	88.1000	88.1000	88.1000	+15.845%	50	348	-79.966%
2026-06-24	75.1600	76.0500	75.1600	76.0500	+0.529%	3	398	-76.792%
2026-06-23	75.6500	75.6500	75.6500	75.6500	+7.229%	1	399	-76.669%
2026-06-18	71.1500	71.1500	70.5500	70.5500	-5.933%	2	194	-74.982%
2026-06-17	65.8000	75.0000	65.8000	75.0000	+18.671%	215	194	-76.467%
2026-06-15	63.6800	63.6800	60.8700	63.2000	-21.753%	5	194	-72.073%
2026-06-12	81.1000	81.1000	80.6000	80.7700	+15.386%	9	191	-78.148%
2026-06-10	70.0000	70.0000	70.0000	70.0000	+6.061%	1	195	-74.786%
2026-06-09	64.8500	66.0000	64.1500	66.0000	-1.198%	4	195	-73.258%
2026-06-08	67.7400	67.7400	66.8000	66.8000	+0.830%	11	194	-73.578%
2026-06-05	53.3800	66.2500	53.3800	66.2500	+19.714%	2	193	-73.358%
2026-06-03	56.2000	56.2000	54.4500	55.3400	-8.905%	4	193	-68.106%
2026-06-02	61.2600	61.2600	59.5400	60.7500	-3.800%	5	193	-70.947%
2026-06-01	57.0000	63.1500	57.0000	63.1500	+28.484%	11	192	-72.051%
2026-05-29	49.6000	49.6000	49.1500	49.1500	+5.813%	4	190	-64.090%
2026-05-28	46.6500	46.6500	46.4500	46.4500	-6.445%	4	188	-62.002%
2026-05-27	49.6500	49.6500	49.6500	49.6500	-10.830%	1	188	-64.451%
2026-05-26	55.6800	55.6800	55.6800	55.6800	+1.144%	1	188	-68.301%
2026-05-22	55.0500	55.0500	55.0500	55.0500	-3.843%	1	188	-67.938%
2026-05-21	62.0100	62.0100	56.9500	57.2500	-1.683%	4	188	-69.170%
2026-05-20	58.2300	58.2300	58.2300	58.2300	+5.777%	1	188	-69.689%
2026-05-18	57.9500	58.7500	55.0500	55.0500	-2.046%	18	187	-67.938%
2026-05-15	56.8000	56.8000	53.9000	56.2000	+1.627%	20	187	-68.594%
2026-05-14	54.6000	55.4500	53.3000	55.3000	-5.872%	41	161	-68.083%
2026-05-13	62.0000	62.0000	58.7500	58.7500	-4.003%	3	145	-69.957%
2026-05-12	61.2000	61.2000	61.2000	61.2000	+0.741%	1	145	-71.160%
2026-05-11	59.4800	61.5500	59.4800	60.7500	+5.469%	17	145	-70.947%
2026-05-08	56.6500	58.7000	56.6500	57.6000	+2.309%	27	137	-69.358%
2026-05-07	53.2900	56.3000	53.2900	56.3000	+0.806%	5	126	-68.650%
2026-05-06	58.3000	58.3000	55.8500	55.8500	-6.979%	2	124	-68.397%
2026-05-05	58.3500	60.0400	58.3500	60.0400	+1.866%	5	126	-70.603%
2026-05-01	58.9400	58.9400	58.9400	58.9400	-3.440%	1	125	-70.054%
2026-04-30	60.3900	63.0600	60.3900	61.0400	+44.645%	72	125	-71.085%
2026-04-29	42.2000	42.2000	42.2000	42.2000	+5.526%	1	72	-58.175%
2026-04-17	39.9900	39.9900	39.9900	39.9900	-16.164%	1	71	-55.864%
2026-04-14	50.5400	50.5400	47.7000	47.7000	-20.896%	3	72	-62.998%
2026-04-09	59.3800	60.3000	59.3800	60.3000	+0.333%	8	72	-70.730%
2026-04-08	70.2500	70.2500	60.1000	60.1000	-28.324%	2	72	-70.632%
2026-04-02	85.3500	85.3500	83.8500	83.8500	-24.940%	2	72	-78.951%
2026-03-27	111.7100	111.7200	111.7100	111.7100	+12.486%	10	72	-84.200%
2026-03-26	93.7500	99.7500	93.7500	99.3100	+47.344%	15	73	-82.227%
2026-03-23	69.9300	69.9500	67.4000	67.4000	-0.634%	3	64	-73.813%
2026-03-19	67.8300	67.8300	67.8300	67.8300	+14.096%	1	66	-73.979%
2026-03-17	59.4500	59.4500	59.4500	59.4500	-10.936%	9	65	-70.311%
2026-03-13	66.1000	66.7500	66.1000	66.7500	+10.605%	2	74	-73.558%
2026-03-09	60.4200	60.4200	60.3500	60.3500	+2.462%	3	75	-70.754%
2026-03-06	59.5000	59.5000	56.6000	58.9000	+11.132%	17	74	-70.034%
2026-03-05	53.0000	53.0000	53.0000	53.0000	+7.505%	2	72	-66.698%
2026-03-04	49.3000	49.3000	49.3000	49.3000	-8.957%	5	70	-64.199%
2026-03-03	54.1500	54.1500	54.1500	54.1500	+1.977%	20	70	-67.405%
2026-02-26	53.1000	53.1000	53.1000	53.1000	-1.630%	6	70	-66.761%
2026-02-25	53.9000	53.9800	53.9000	53.9800	-3.865%	20	59	-67.303%
2026-02-23	53.6500	56.1500	53.6500	56.1500	+6.851%	41	59	-68.566%
2026-02-20	52.7500	52.7500	51.1500	52.5500	-8.925%	16	43	-66.413%
2026-02-18	57.7000	57.7000	57.7000	57.7000	-0.688%	5	49	-69.411%
2026-02-17	58.0000	58.1000	58.0000	58.1000	+21.294%	6	54	-69.621%
2026-02-10	47.9000	47.9000	47.9000	47.9000	+2.176%	1	51	-63.152%
2026-02-09	46.8500	46.8800	46.8500	46.8800	-11.547%	10	50	-62.351%
2026-02-06	53.2500	53.4000	53.0000	53.0000	+12.169%	26	45	-66.698%
2026-02-05	53.5500	53.5500	47.2500	47.2500	+25.166%	13	32	-62.646%
2026-02-02	37.7500	37.7500	37.7500	37.7500	+4.282%	1	29	-53.245%
2026-01-30	35.8200	36.7000	35.8200	36.2000	+3.963%	4	29	-51.243%
2026-01-29	36.6000	36.6000	33.7300	34.8200	-31.524%	23	30	-49.311%
2026-01-28	50.4200	51.1000	50.4200	50.8500	-1.089%	3	30	-65.290%
2026-01-26	51.4100	51.4100	51.4100	51.4100	-5.739%	1	28	-65.668%
2026-01-23	54.5400	54.5400	54.5400	54.5400	-7.512%	1	27	-67.638%
2026-01-22	58.9700	58.9700	58.9700	58.9700	-17.743%	8	27	-70.070%
2026-01-21	73.3000	73.3000	68.1300	71.6900	-1.484%	6	22	-75.380%
2026-01-20	71.5600	72.9000	70.0100	72.7700	+14.616%	16	17	-75.745%
2026-01-13	63.4900	63.4900	63.4900	63.4900	0.000%	5	5	-72.200%