Dark

META20261120P615
META Nov 20 2026 615.00 Put (META261120P00615000)
option OPRA

EOD

Sep 17, 2026

19.50-11.765%(-2.60)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.5500	23.5000	19.3600	19.5000	-11.765%	183	353	0.000%
2026-09-16	21.2300	22.1000	20.2800	22.1000	-5.797%	50	329	-11.765%
2026-09-15	23.5600	24.8000	22.9400	23.4600	-5.289%	10	327	-16.880%
2026-09-14	27.3000	28.1900	24.6100	24.7700	-17.571%	54	323	-21.276%
2026-09-11	28.5300	30.6500	28.5300	30.0500	-7.425%	31	306	-35.108%
2026-09-10	31.0500	32.4600	29.4800	32.4600	+6.078%	28	295	-39.926%
2026-09-09	34.1900	35.2000	30.0500	30.6000	-31.849%	48	289	-36.275%
2026-09-08	43.6300	46.5200	41.7500	44.9000	+2.982%	30	294	-56.570%
2026-09-04	44.0000	47.2500	43.3000	43.6000	-2.022%	45	286	-55.275%
2026-09-03	45.3000	47.2000	42.9400	44.5000	-16.667%	58	286	-56.180%
2026-09-02	53.3500	53.4000	53.3500	53.4000	-12.816%	4	268	-63.483%
2026-09-01	61.2500	61.2500	61.2500	61.2500	-8.130%	1	268	-68.163%
2026-08-31	66.8500	66.8500	66.6700	66.6700	-2.884%	13	268	-70.751%
2026-08-27	68.8500	68.8500	68.6500	68.6500	+3.858%	15	278	-71.595%
2026-08-26	66.1000	66.1000	66.1000	66.1000	-16.730%	1	281	-70.499%
2026-08-24	79.3800	79.3800	79.3800	79.3800	-4.154%	1	280	-75.435%
2026-08-21	84.5700	84.5700	81.1000	82.8200	-3.214%	4	280	-76.455%
2026-08-18	85.7100	85.7100	85.3700	85.5700	+18.798%	10	277	-77.212%
2026-08-17	72.0400	72.1200	71.5500	72.0300	+24.965%	17	271	-72.928%
2026-08-14	56.0800	57.6400	56.0800	57.6400	-7.406%	56	270	-66.169%
2026-08-13	62.1500	62.2500	62.1500	62.2500	-5.682%	20	291	-68.675%
2026-08-12	63.2900	66.1000	63.2900	66.0000	+29.794%	16	285	-70.455%
2026-08-11	50.8500	50.8500	50.8500	50.8500	-14.250%	1	290	-61.652%
2026-08-10	59.9000	59.9000	59.3000	59.3000	-2.387%	2	291	-67.116%
2026-08-07	63.1900	63.1900	59.8000	60.7500	-4.631%	53	290	-67.901%
2026-08-06	63.9300	64.0600	63.3000	63.7000	-5.349%	32	290	-69.388%
2026-08-05	63.1000	67.3000	63.1000	67.3000	+7.439%	4	286	-71.025%
2026-08-03	62.0600	62.7400	61.9800	62.6400	-36.740%	75	283	-68.870%
2026-07-30	99.9500	99.9500	98.9200	99.0200	+44.344%	7	239	-80.307%
2026-07-29	68.7000	68.7000	67.1500	68.6000	+2.465%	7	234	-71.574%
2026-07-28	69.8500	69.8500	66.9500	66.9500	+3.063%	4	230	-70.874%
2026-07-27	63.3900	64.9600	61.5800	64.9600	-4.217%	14	228	-69.982%
2026-07-24	66.2900	67.8200	61.4400	67.8200	+4.725%	60	228	-71.247%
2026-07-23	63.0700	65.9000	63.0700	64.7600	+15.850%	15	223	-69.889%
2026-07-22	55.8200	56.0100	54.9200	55.9000	+13.965%	23	220	-65.116%
2026-07-21	49.0500	49.0500	49.0500	49.0500	+1.343%	1	217	-60.245%
2026-07-20	52.4500	52.4500	48.4000	48.4000	-10.370%	3	216	-59.711%
2026-07-17	54.3100	56.8900	54.0000	54.0000	+13.445%	61	214	-63.889%
2026-07-16	43.2500	47.6500	43.2500	47.6000	+12.132%	10	170	-59.034%
2026-07-15	44.0500	44.0500	42.4500	42.4500	-9.042%	5	170	-54.064%
2026-07-14	46.3800	46.9000	46.3800	46.6700	-1.436%	50	166	-58.217%
2026-07-13	47.3500	47.3500	47.3500	47.3500	+2.157%	1	151	-58.817%
2026-07-10	47.6500	47.6500	43.6200	46.3500	-19.335%	26	150	-57.929%
2026-07-09	61.4000	61.4000	57.4600	57.4600	-9.654%	4	168	-66.063%
2026-07-08	63.5000	65.0000	62.9000	63.6000	+8.090%	12	167	-69.340%
2026-07-07	61.8000	62.0500	57.1000	58.8400	-16.893%	24	159	-66.859%
2026-07-06	70.8000	70.8000	70.8000	70.8000	-2.881%	8	154	-72.458%
2026-07-02	69.9000	72.9000	69.8000	72.9000	+22.111%	11	140	-73.251%
2026-07-01	57.2500	59.7000	57.2500	59.7000	-33.482%	5	140	-67.337%
2026-06-26	89.7500	89.7500	89.7500	89.7500	-6.100%	1	135	-78.273%
2026-06-25	94.7500	95.5800	94.7500	95.5800	+12.381%	2	136	-79.598%
2026-06-24	84.2400	85.0500	82.5000	85.0500	+9.699%	26	134	-77.072%
2026-06-18	77.5300	77.5300	77.5300	77.5300	+8.146%	4	122	-74.848%
2026-06-17	71.7500	71.7500	71.6900	71.6900	+10.479%	2	122	-72.800%
2026-06-16	64.9000	64.9000	64.8900	64.8900	-5.888%	4	122	-69.949%
2026-06-15	68.9000	68.9500	68.9000	68.9500	-20.902%	4	118	-71.719%
2026-06-12	87.2500	87.2500	87.1700	87.1700	+4.283%	16	114	-77.630%
2026-06-11	83.5900	83.5900	83.5900	83.5900	+7.900%	2	118	-76.672%
2026-06-10	77.4500	77.4700	77.4500	77.4700	+8.047%	2	118	-74.829%
2026-06-09	71.7000	71.7000	71.7000	71.7000	-0.070%	1	117	-72.803%
2026-06-05	58.2000	74.9000	57.8500	71.7500	+40.659%	37	117	-72.822%
2026-06-04	51.0100	51.0100	51.0100	51.0100	-14.841%	1	90	-61.772%
2026-06-03	60.3400	60.3400	59.9000	59.9000	-7.261%	5	92	-67.446%
2026-06-02	64.5900	64.5900	64.5900	64.5900	-0.936%	3	93	-69.810%
2026-06-01	61.0600	65.2000	60.9900	65.2000	+21.983%	4	92	-70.092%
2026-05-29	53.9900	53.9900	53.4500	53.4500	-12.449%	3	93	-63.517%
2026-05-26	61.0500	61.0500	61.0500	61.0500	-2.242%	1	91	-68.059%
2026-05-21	61.6000	62.4500	61.6000	62.4500	-3.103%	5	92	-68.775%
2026-05-19	64.4500	64.4500	64.4500	64.4500	+10.058%	1	92	-69.744%
2026-05-15	61.2000	61.2000	58.5600	58.5600	-3.046%	2	91	-66.701%
2026-05-14	58.7800	60.4000	58.7800	60.4000	-7.857%	3	91	-67.715%
2026-05-12	65.5500	65.5500	65.5500	65.5500	-1.798%	1	88	-70.252%
2026-05-11	66.7500	66.7500	66.7500	66.7500	+6.715%	1	88	-70.787%
2026-05-08	61.7600	64.4500	61.7600	62.5500	+6.559%	12	87	-68.825%
2026-05-07	58.7000	58.7000	58.7000	58.7000	-5.794%	1	81	-66.780%
2026-05-06	62.3100	62.3100	62.3100	62.3100	-6.188%	1	82	-68.705%
2026-05-05	64.1000	66.4200	64.1000	66.4200	+7.389%	2	83	-70.641%
2026-05-04	61.8500	61.8500	61.8500	61.8500	-0.354%	1	81	-68.472%
2026-05-01	62.0700	62.0700	62.0700	62.0700	+0.275%	1	81	-68.584%
2026-04-30	67.4200	67.4200	61.9000	61.9000	+37.862%	23	81	-68.498%
2026-04-29	45.2500	45.4500	44.9000	44.9000	-12.561%	4	60	-56.570%
2026-04-23	50.8000	51.7000	50.8000	51.3500	+16.837%	34	57	-62.025%
2026-04-17	43.9500	43.9500	43.9500	43.9500	-17.232%	2	54	-55.631%
2026-04-14	55.0400	55.0400	53.0900	53.1000	-16.233%	10	54	-63.277%
2026-04-10	62.9500	63.3900	61.6300	63.3900	-2.251%	3	54	-69.238%
2026-04-09	63.4700	64.9000	63.4700	64.8500	-9.110%	19	54	-69.931%
2026-04-08	75.4600	75.4600	67.4000	71.3500	-19.660%	16	49	-72.670%
2026-04-02	88.8100	88.8100	88.8100	88.8100	-2.706%	1	52	-78.043%
2026-03-31	91.2800	91.2800	91.2800	91.2800	-22.951%	1	52	-78.637%
2026-03-27	118.4700	118.4700	118.4700	118.4700	+51.787%	1	52	-83.540%
2026-03-25	75.3400	78.0500	75.3400	78.0500	-2.559%	5	51	-75.016%
2026-03-20	80.1000	80.1000	80.1000	80.1000	+9.396%	1	47	-75.655%
2026-03-19	73.2200	73.2200	73.2200	73.2200	+10.521%	1	48	-73.368%
2026-03-18	66.2500	66.2500	66.2500	66.2500	+7.201%	1	47	-70.566%
2026-03-17	61.8000	61.8000	61.8000	61.8000	-15.075%	3	46	-68.447%
2026-03-13	68.2500	73.8000	68.2500	72.7700	+30.881%	12	49	-73.203%
2026-03-11	55.6000	55.6000	55.6000	55.6000	-11.040%	4	50	-64.928%
2026-02-17	64.6000	64.6000	62.4500	62.5000	+21.832%	19	50	-68.800%
2026-02-10	51.3000	51.3000	51.3000	51.3000	+3.116%	1	35	-61.988%
2026-02-09	54.5200	54.5200	49.7500	49.7500	-10.666%	47	35	-60.804%
2026-02-06	55.6900	55.6900	55.6900	55.6900	-2.979%	1	35	-64.985%
2026-02-05	57.5500	57.5500	57.4000	57.4000	+59.003%	10	35	-66.028%
2026-01-29	38.1000	40.0500	36.1000	36.1000	-33.579%	9	30	-45.983%
2026-01-28	55.1000	55.1000	54.3500	54.3500	-17.036%	3	25	-64.121%
2026-01-22	65.5100	65.5100	65.5100	65.5100	-14.889%	15	25	-70.234%
2026-01-20	76.9700	76.9700	76.9700	76.9700	+12.201%	5	10	-74.665%
2026-01-16	68.6000	68.6000	68.6000	68.6000	-5.873%	2	3	-71.574%
2026-01-14	73.7500	73.7500	72.8800	72.8800	+6.753%	2	3	-73.244%
2026-01-13	68.2700	68.2700	68.2700	68.2700	0.000%	1	1	-71.437%