Dark

META20261120P610
META Nov 20 2026 610.00 Put (META261120P00610000)
option OPRA

EOD

Sep 17, 2026

18.45-14.425%(-3.11)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.0300	20.7000	18.4500	18.4500	-14.425%	24	884	0.000%
2026-09-16	20.9100	21.9000	19.5000	21.5600	-3.318%	84	824	-14.425%
2026-09-15	21.9000	24.0000	20.3000	22.3000	-2.364%	55	826	-17.265%
2026-09-14	27.0000	27.2200	22.8000	22.8400	-20.694%	56	847	-19.221%
2026-09-11	26.4500	28.9300	26.3500	28.8000	-10.974%	97	842	-35.938%
2026-09-10	29.7500	32.3500	27.6000	32.3500	+10.221%	45	824	-42.968%
2026-09-09	30.6900	34.1200	28.2100	29.3500	-30.186%	109	831	-37.138%
2026-09-08	40.4900	44.4000	40.3300	42.0400	+2.787%	26	839	-56.113%
2026-09-04	43.8500	44.8000	40.9000	40.9000	-5.434%	96	841	-54.890%
2026-09-03	40.6500	44.7500	40.6500	43.2500	-17.713%	91	841	-57.341%
2026-09-02	52.0000	53.1000	50.4300	52.5600	-12.980%	14	816	-64.897%
2026-09-01	69.9000	72.3400	58.1000	60.4000	-3.437%	6	808	-69.454%
2026-08-31	63.1000	65.0000	62.5500	62.5500	+0.563%	10	805	-70.504%
2026-08-28	59.8700	62.8000	57.2500	62.2000	-6.325%	9	799	-70.338%
2026-08-27	60.0200	66.5800	60.0000	66.4000	+5.564%	27	792	-72.214%
2026-08-26	70.4800	70.4800	62.0300	62.9000	-9.885%	9	795	-70.668%
2026-08-25	69.3500	69.8000	68.9900	69.8000	-5.484%	37	789	-73.567%
2026-08-24	73.8500	73.8500	73.8500	73.8500	-5.442%	5	793	-75.017%
2026-08-21	79.0500	80.5000	78.1000	78.1000	-11.250%	41	798	-76.376%
2026-08-20	84.5100	88.0000	84.5100	88.0000	+6.024%	8	772	-79.034%
2026-08-19	86.7400	86.7400	79.2500	83.0000	-1.472%	9	770	-77.771%
2026-08-18	82.1600	84.2800	77.3300	84.2400	+28.807%	51	769	-78.098%
2026-08-17	60.8300	65.4000	60.8300	65.4000	+21.584%	8	726	-71.789%
2026-08-14	53.7900	53.7900	53.7900	53.7900	-3.602%	2	722	-65.700%
2026-08-13	57.1500	59.3000	55.8000	55.8000	-10.577%	5	722	-66.935%
2026-08-12	62.4000	62.4000	62.4000	62.4000	+23.077%	1	723	-70.433%
2026-08-11	49.6000	51.3000	48.2500	50.7000	-10.265%	227	722	-63.609%
2026-08-10	54.3000	56.5000	54.3000	56.5000	-3.879%	2	703	-67.345%
2026-08-07	59.8400	59.8500	58.7800	58.7800	-4.500%	3	701	-68.612%
2026-08-06	61.3600	61.5500	60.3600	61.5500	-3.602%	23	700	-70.024%
2026-08-05	58.8000	63.8500	58.8000	63.8500	+1.430%	2	697	-71.104%
2026-08-04	64.0500	65.7500	62.9500	62.9500	+5.092%	8	697	-70.691%
2026-08-03	59.9000	59.9000	59.9000	59.9000	-30.510%	1	693	-69.199%
2026-07-31	83.4200	86.6500	83.4200	86.2000	-7.807%	20	692	-78.596%
2026-07-30	98.5300	99.0000	92.5300	93.5000	+43.736%	54	675	-80.267%
2026-07-29	65.5500	65.5500	65.0500	65.0500	+1.166%	8	654	-71.637%
2026-07-28	65.6000	66.5500	64.3000	64.3000	+4.638%	6	650	-71.306%
2026-07-27	60.7200	62.1500	58.9000	61.4500	-5.316%	29	648	-69.976%
2026-07-24	63.6000	64.9000	58.6500	64.9000	+2.285%	236	645	-71.572%
2026-07-23	62.7500	64.5400	61.2700	63.4500	+16.851%	61	549	-70.922%
2026-07-22	54.0600	54.3000	54.0600	54.3000	+15.238%	2	522	-66.022%
2026-07-20	50.1500	51.6600	47.1200	47.1200	-4.130%	5	521	-60.845%
2026-07-17	49.6800	49.6800	49.1500	49.1500	+9.344%	3	525	-62.462%
2026-07-16	42.5500	45.6000	42.5000	44.9500	+8.053%	18	524	-58.954%
2026-07-15	42.2000	42.9000	41.5500	41.6000	-10.441%	49	520	-55.649%
2026-07-14	46.4500	46.4500	46.4500	46.4500	+0.585%	3	521	-60.280%
2026-07-13	45.5000	46.1800	44.3500	46.1800	+1.718%	126	521	-60.048%
2026-07-10	43.1000	45.4000	43.1000	45.4000	-16.390%	7	491	-59.361%
2026-07-09	73.3000	73.3000	53.8500	54.3000	-14.488%	21	486	-66.022%
2026-07-08	61.7900	63.5000	60.1500	63.5000	+15.350%	18	486	-70.945%
2026-07-07	56.8400	57.0000	54.4500	55.0500	-15.632%	9	482	-66.485%
2026-07-06	68.6000	69.1000	65.2500	65.2500	-6.919%	32	476	-71.724%
2026-07-02	67.7500	70.1000	67.7500	70.1000	-16.805%	13	477	-73.680%
2026-06-30	84.2600	84.2600	84.2600	84.2600	+7.639%	1	477	-78.103%
2026-06-29	77.1700	78.8100	77.1700	78.2800	-8.380%	15	477	-76.431%
2026-06-26	85.4400	85.4400	85.4400	85.4400	+4.770%	1	464	-78.406%
2026-06-24	78.7800	81.6500	78.7800	81.5500	+6.951%	7	464	-77.376%
2026-06-18	76.2500	76.2500	76.2500	76.2500	+11.152%	1	461	-75.803%
2026-06-17	68.7000	68.8000	68.2000	68.6000	+9.760%	7	461	-73.105%
2026-06-16	62.9300	62.9300	62.5000	62.5000	-5.446%	2	461	-70.480%
2026-06-15	66.1000	66.1000	66.1000	66.1000	-14.178%	2	461	-72.088%
2026-06-10	76.9000	77.1100	76.9000	77.0200	+9.093%	23	461	-76.045%
2026-06-09	65.3900	70.6000	65.3900	70.6000	+0.828%	3	452	-73.867%
2026-06-08	70.2500	70.2500	68.9000	70.0200	+1.405%	9	453	-73.650%
2026-06-05	55.8800	69.0500	55.8800	69.0500	+31.274%	2	447	-73.280%
2026-06-04	49.3000	52.6000	47.7000	52.6000	-9.138%	39	447	-64.924%
2026-06-03	59.9600	59.9600	57.8900	57.8900	-8.038%	4	443	-68.129%
2026-06-02	64.9900	64.9900	62.0000	62.9500	+0.223%	8	445	-70.691%
2026-06-01	56.9300	62.8100	56.9300	62.8100	+22.916%	26	442	-70.626%
2026-05-29	50.5900	51.1000	50.5900	51.1000	-1.256%	3	416	-63.894%
2026-05-27	54.3000	54.3000	51.7500	51.7500	-9.512%	2	415	-64.348%
2026-05-26	59.3000	60.0100	57.1900	57.1900	-1.021%	7	415	-67.739%
2026-05-22	58.8000	58.8000	57.5000	57.7800	-3.378%	4	416	-68.069%
2026-05-21	64.7100	64.7100	58.9000	59.8000	-1.967%	6	415	-69.147%
2026-05-20	60.5000	61.0500	60.5000	61.0000	-2.634%	7	415	-69.754%
2026-05-19	60.8300	62.6500	60.8300	62.6500	+8.485%	3	412	-70.551%
2026-05-18	61.1000	61.1000	57.7500	57.7500	0.000%	22	412	-68.052%
2026-05-15	56.2000	57.7500	55.9000	57.7500	-4.467%	4	412	-68.052%
2026-05-13	62.6800	62.6800	60.4500	60.4500	-5.399%	2	412	-69.479%
2026-05-12	63.9000	63.9000	63.9000	63.9000	-1.267%	1	411	-71.127%
2026-05-11	64.0000	64.7200	64.0000	64.7200	+7.330%	4	411	-71.493%
2026-05-08	61.1900	61.1900	60.3000	60.3000	+3.787%	5	411	-69.403%
2026-05-07	58.1000	58.1000	58.1000	58.1000	-7.410%	5	409	-68.244%
2026-05-05	60.5100	63.2500	60.5100	62.7500	+6.086%	3	408	-70.598%
2026-05-04	63.3500	63.4500	59.1500	59.1500	-3.191%	24	408	-68.808%
2026-05-01	61.1900	61.1900	61.1000	61.1000	+1.243%	3	399	-69.804%
2026-04-30	64.7000	66.3200	58.8000	60.3500	+39.055%	162	399	-69.428%
2026-04-29	43.4000	43.4000	43.4000	43.4000	+2.479%	1	295	-57.488%
2026-04-20	42.3500	42.3500	42.3500	42.3500	+1.632%	10	295	-56.434%
2026-04-17	41.6700	41.6700	41.6700	41.6700	-6.064%	1	285	-55.724%
2026-04-16	44.3600	44.3600	44.3600	44.3600	-3.144%	5	285	-58.408%
2026-04-15	45.8000	45.8000	45.8000	45.8000	-8.106%	1	290	-59.716%
2026-04-14	52.6100	52.6300	48.8000	49.8400	-15.382%	20	290	-62.982%
2026-04-13	58.9000	58.9000	58.9000	58.9000	-0.875%	1	282	-68.676%
2026-04-10	60.7000	60.7000	59.4200	59.4200	-3.617%	2	282	-68.950%
2026-04-09	60.9900	61.6500	60.4800	61.6500	-5.227%	12	282	-70.073%
2026-04-08	63.3600	65.0500	63.3600	65.0500	-24.963%	6	272	-71.637%
2026-04-02	86.6900	86.6900	86.6900	86.6900	+3.264%	1	272	-78.717%
2026-04-01	83.9500	83.9500	83.9500	83.9500	-27.063%	1	272	-78.023%
2026-03-27	114.4500	116.8300	114.4500	115.1000	+55.962%	24	272	-83.970%
2026-03-25	73.8000	73.8000	73.8000	73.8000	-3.327%	18	291	-75.000%
2026-03-24	73.8000	76.3400	73.8000	76.3400	+8.561%	3	289	-75.832%
2026-03-19	70.0600	70.7000	70.0600	70.3200	+9.277%	3	288	-73.763%
2026-03-18	64.3500	64.3500	64.3500	64.3500	+4.295%	1	287	-71.329%
2026-03-17	59.3500	61.7000	59.3500	61.7000	-2.172%	22	287	-70.097%
2026-03-16	62.4000	64.3000	62.4000	63.0700	-10.526%	44	267	-70.747%
2026-03-13	71.5000	71.5000	70.4900	70.4900	+12.965%	7	266	-73.826%
2026-03-09	62.4000	62.4000	62.4000	62.4000	+3.055%	5	261	-70.433%
2026-03-06	60.5500	60.5500	60.5500	60.5500	+18.262%	5	266	-69.529%
2026-03-04	51.2000	51.2000	51.2000	51.2000	-5.622%	15	271	-63.965%
2026-03-03	54.2500	54.2500	54.2500	54.2500	-2.164%	10	286	-65.991%
2026-03-02	55.4500	55.5000	55.4500	55.4500	-0.894%	40	296	-66.727%
2026-02-25	55.9000	55.9500	55.9000	55.9500	+2.755%	10	271	-67.024%
2026-02-20	53.2300	54.4500	53.2300	54.4500	-7.571%	65	271	-66.116%
2026-02-19	58.6500	59.0000	58.3500	58.9100	-0.908%	42	286	-68.681%
2026-02-18	59.9000	59.9000	59.4500	59.4500	-2.108%	4	264	-68.966%
2026-02-13	63.0000	63.0000	59.7700	60.7300	+9.958%	227	68	-69.620%
2026-02-12	55.1700	55.2300	55.1700	55.2300	+8.061%	10	68	-66.594%
2026-02-11	51.0700	51.1100	51.0700	51.1100	-8.487%	10	73	-63.901%
2026-02-06	55.7500	55.8500	55.7500	55.8500	+11.700%	6	64	-66.965%
2026-02-04	48.0500	50.0000	48.0500	50.0000	+20.627%	2	61	-63.100%
2026-02-03	41.4500	41.4500	41.4500	41.4500	+9.976%	1	60	-55.489%
2026-01-30	36.9000	37.6900	36.9000	37.6900	+3.944%	4	59	-51.048%
2026-01-29	35.7500	38.3700	35.1500	36.2600	-31.391%	14	60	-49.117%
2026-01-28	52.3700	53.1000	52.3700	52.8500	-2.974%	3	65	-65.090%
2026-01-27	54.4700	54.4700	54.4700	54.4700	-3.746%	1	64	-66.128%
2026-01-23	57.7600	57.7600	56.5900	56.5900	-23.527%	3	63	-67.397%
2026-01-21	75.8700	75.8700	73.7200	74.0000	-1.726%	8	64	-75.068%
2026-01-20	74.0300	75.4800	71.7000	75.3000	+11.556%	64	60	-75.498%
2026-01-16	67.5000	67.5000	67.5000	67.5000	+0.148%	1	3	-72.667%
2026-01-15	67.4000	67.4000	67.4000	67.4000	0.000%	3	3	-72.626%