Dark

META20261120P620
META Nov 20 2026 620.00 Put (META261120P00620000)
option OPRA

EOD

Sep 17, 2026

20.91-15.685%(-3.89)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	24.7500	24.7500	20.9000	20.9100	-15.685%	32	1,087	0.000%
2026-09-16	22.0000	24.8000	22.0000	24.8000	-1.195%	95	1,087	-15.685%
2026-09-15	26.5000	27.5000	24.2700	25.1000	-4.308%	77	1,029	-16.693%
2026-09-14	30.2500	31.7000	26.2300	26.2300	-18.414%	69	1,017	-20.282%
2026-09-11	32.6000	32.6200	30.0300	32.1500	-11.065%	87	1,001	-34.961%
2026-09-10	35.0000	36.1500	31.7000	36.1500	+8.591%	49	1,006	-42.158%
2026-09-09	37.0000	37.6500	32.5000	33.2900	-29.396%	134	974	-37.188%
2026-09-08	45.9000	47.3900	44.7000	47.1500	+1.902%	78	936	-55.652%
2026-09-04	50.0000	50.0000	46.2700	46.2700	-1.970%	12	867	-54.809%
2026-09-03	52.4100	52.4100	46.0000	47.2000	-17.266%	174	867	-55.699%
2026-09-02	57.0900	57.0900	57.0500	57.0500	-11.973%	12	887	-63.348%
2026-09-01	64.8100	64.8100	64.8100	64.8100	-6.344%	1	879	-67.736%
2026-08-31	70.7500	70.7500	69.2000	69.2000	-0.575%	4	878	-69.783%
2026-08-28	69.6000	69.6000	69.5500	69.6000	-3.668%	8	878	-69.957%
2026-08-27	72.4500	72.4500	72.2500	72.2500	+3.096%	4	874	-71.059%
2026-08-26	66.7000	70.0800	66.7000	70.0800	-16.402%	4	872	-70.163%
2026-08-24	83.8300	83.8300	83.8300	83.8300	-4.293%	1	876	-75.057%
2026-08-21	89.3700	89.3700	87.5900	87.5900	-6.009%	10	876	-76.127%
2026-08-20	93.2000	93.2000	93.1900	93.1900	+6.018%	5	866	-77.562%
2026-08-18	89.1800	89.1800	86.3500	87.9000	+17.671%	6	866	-76.212%
2026-08-17	74.7000	74.7000	74.7000	74.7000	+19.520%	1	861	-72.008%
2026-08-14	61.9500	62.5000	61.9500	62.5000	-10.714%	2	862	-66.544%
2026-08-12	70.0000	70.0000	70.0000	70.0000	+23.131%	1	861	-70.129%
2026-08-11	54.5200	56.8500	54.5200	56.8500	-14.819%	15	860	-63.219%
2026-08-06	67.0000	67.1100	66.3800	66.7400	+1.831%	16	864	-68.669%
2026-08-03	68.5000	69.6000	65.2000	65.5400	-34.857%	6	864	-68.096%
2026-07-30	105.6200	107.0500	100.6100	100.6100	+48.986%	33	862	-79.217%
2026-07-29	73.8000	73.8000	67.5300	67.5300	-4.049%	36	852	-69.036%
2026-07-28	70.3800	70.3800	70.3800	70.3800	+0.185%	1	864	-70.290%
2026-07-27	70.1500	70.2500	70.1500	70.2500	-0.312%	10	863	-70.235%
2026-07-24	68.3300	70.4700	68.3300	70.4700	+4.199%	2	869	-70.328%
2026-07-23	65.0300	68.5100	65.0300	67.6300	+13.492%	42	870	-69.082%
2026-07-22	58.3800	59.5900	57.3300	59.5900	+16.387%	51	896	-64.910%
2026-07-21	51.5500	51.5500	50.6500	51.2000	-2.513%	8	892	-59.160%
2026-07-20	52.5300	52.5300	52.5200	52.5200	-3.189%	14	891	-60.187%
2026-07-17	55.0000	62.1000	53.1000	54.2500	+16.617%	72	891	-61.456%
2026-07-16	44.7000	46.5200	43.8500	46.5200	+2.354%	12	853	-55.052%
2026-07-15	49.5900	49.5900	44.0000	45.4500	-5.998%	78	844	-53.993%
2026-07-14	52.1500	52.1500	47.6900	48.3500	-2.323%	64	832	-56.753%
2026-07-13	50.5200	50.5200	49.5000	49.5000	+0.304%	3	812	-57.758%
2026-07-10	47.5900	49.5600	46.5000	49.3500	-23.011%	45	812	-57.629%
2026-07-09	76.9000	76.9000	64.0000	64.1000	-2.658%	8	779	-67.379%
2026-07-08	65.5500	65.8500	65.2000	65.8500	+9.422%	15	779	-68.246%
2026-07-07	64.3500	64.3500	59.5000	60.1800	-18.178%	3	767	-65.254%
2026-07-06	75.1300	75.1300	73.5500	73.5500	-3.160%	3	765	-71.570%
2026-07-02	64.6200	76.2000	64.6200	75.9500	+27.433%	19	759	-72.469%
2026-07-01	65.8500	65.8500	56.4000	59.6000	-34.613%	147	759	-64.916%
2026-06-30	91.1500	91.1500	91.1500	91.1500	-1.619%	1	650	-77.060%
2026-06-26	92.6500	92.6500	92.6500	92.6500	+5.105%	3	651	-77.431%
2026-06-24	86.7500	88.2500	85.8500	88.1500	+0.974%	14	654	-76.279%
2026-06-22	87.1700	87.3000	87.0000	87.3000	+10.227%	54	643	-76.048%
2026-06-17	79.3000	79.3000	79.2000	79.2000	+12.660%	104	512	-73.598%
2026-06-16	70.3000	70.3000	70.3000	70.3000	-2.901%	1	512	-70.256%
2026-06-15	72.4000	72.4000	72.4000	72.4000	-13.033%	1	513	-71.119%
2026-06-10	83.2500	83.2500	83.2500	83.2500	+11.446%	1	512	-74.883%
2026-06-09	74.6000	74.7000	74.6000	74.7000	-2.987%	2	513	-72.008%
2026-06-08	76.0900	77.0000	76.0900	77.0000	+2.941%	2	512	-72.844%
2026-06-05	74.8000	74.8000	74.8000	74.8000	+30.655%	1	511	-72.045%
2026-06-04	59.7600	59.7600	54.8400	57.2500	-5.606%	6	510	-63.476%
2026-06-03	60.0400	60.7000	60.0400	60.6500	-10.874%	5	512	-65.523%
2026-06-01	62.3000	68.0500	62.3000	68.0500	+21.518%	121	508	-69.273%
2026-05-29	56.4900	56.5000	56.0000	56.0000	+3.416%	3	433	-62.661%
2026-05-28	54.1500	54.1500	54.1500	54.1500	-15.258%	2	432	-61.385%
2026-05-26	63.8000	63.9000	63.8000	63.9000	+0.948%	6	432	-67.277%
2026-05-22	63.3000	63.3000	63.3000	63.3000	-2.840%	1	426	-66.967%
2026-05-21	69.2800	69.2800	64.1500	65.1500	-2.030%	6	426	-67.905%
2026-05-20	65.8400	66.5000	65.8400	66.5000	+1.838%	3	426	-68.556%
2026-05-18	65.3000	65.3000	65.3000	65.3000	+6.612%	1	424	-67.979%
2026-05-15	66.3000	66.3000	61.2500	61.2500	-1.543%	4	424	-65.861%
2026-05-14	62.1500	62.6500	60.7000	62.2100	-0.016%	619	427	-66.388%
2026-05-13	62.2200	62.2200	62.2200	62.2200	-11.178%	1	186	-66.393%
2026-05-12	70.0500	70.0500	70.0500	70.0500	+1.126%	14	186	-70.150%
2026-05-11	69.2700	69.2700	69.2700	69.2700	+4.955%	5	186	-69.814%
2026-05-08	66.5100	66.5100	65.8000	66.0000	+3.286%	5	172	-68.318%
2026-05-07	59.7500	63.9000	59.7500	63.9000	+1.092%	11	168	-67.277%
2026-05-06	63.2100	63.2100	63.2100	63.2100	-6.035%	1	165	-66.920%
2026-05-05	63.9900	67.3400	63.9900	67.2700	+1.249%	156	165	-68.916%
2026-05-04	66.4400	66.4400	66.4400	66.4400	+3.425%	4	242	-68.528%
2026-05-01	64.2400	64.2400	64.2400	64.2400	-8.737%	100	198	-67.450%
2026-04-30	70.3900	70.3900	70.3900	70.3900	+47.106%	20	198	-70.294%
2026-04-29	47.8500	47.8500	47.8500	47.8500	+2.091%	1	185	-56.301%
2026-04-20	46.8700	46.8700	46.8700	46.8700	+3.925%	1	184	-55.387%
2026-04-17	45.1000	45.1000	45.1000	45.1000	-8.538%	1	185	-53.636%
2026-04-15	49.3100	49.3100	49.3100	49.3100	-7.015%	10	185	-57.595%
2026-04-14	57.0500	57.0500	53.0300	53.0300	-16.488%	155	195	-60.569%
2026-04-13	63.5000	63.5000	63.5000	63.5000	-14.108%	1	44	-67.071%
2026-04-08	73.9300	73.9300	73.9300	73.9300	-26.925%	6	44	-71.716%
2026-03-31	101.1700	101.1700	101.1700	101.1700	-12.026%	1	38	-79.332%
2026-03-30	115.0000	115.0000	115.0000	115.0000	-5.342%	2	37	-81.817%
2026-03-27	121.4300	122.4000	121.4300	121.4900	+36.936%	8	39	-82.789%
2026-03-26	88.7200	88.7200	88.7200	88.7200	+12.304%	1	40	-76.431%
2026-03-24	79.0000	79.0000	79.0000	79.0000	+4.663%	4	40	-73.532%
2026-03-23	75.4800	75.4800	75.4800	75.4800	-10.388%	3	36	-72.297%
2026-03-20	82.0000	84.2300	81.3400	84.2300	+10.451%	11	39	-75.175%
2026-03-19	74.9700	76.2600	74.9700	76.2600	+11.166%	2	36	-72.581%
2026-03-18	68.6000	68.6000	68.6000	68.6000	-6.156%	1	35	-69.519%
2026-03-13	70.5500	73.1000	70.5500	73.1000	+13.545%	2	34	-71.395%
2026-03-12	64.3800	64.3800	64.3800	64.3800	+8.768%	1	35	-67.521%
2026-03-11	57.0000	59.1900	57.0000	59.1900	-11.458%	2	34	-64.673%
2026-03-09	67.8000	67.8000	66.8500	66.8500	+4.978%	4	35	-68.721%
2026-03-06	63.7800	63.7800	63.6800	63.6800	+10.556%	2	35	-67.164%
2026-03-05	57.6000	57.6000	57.6000	57.6000	-10.420%	4	34	-63.698%
2026-02-24	64.3000	64.3000	64.3000	64.3000	+10.386%	1	30	-67.481%
2026-02-20	58.2500	58.2500	58.2500	58.2500	-10.385%	2	29	-64.103%
2026-02-18	65.0000	65.0000	65.0000	65.0000	+16.801%	1	29	-67.831%
2026-02-11	54.0500	55.6500	53.7000	55.6500	+5.498%	7	29	-62.426%
2026-02-10	52.7500	52.7500	52.7500	52.7500	+1.306%	3	24	-60.360%
2026-02-09	52.0700	52.0700	52.0700	52.0700	-4.773%	15	24	-59.843%
2026-02-04	54.6800	54.6800	54.6800	54.6800	+22.327%	10	39	-61.759%
2026-02-03	44.7000	44.7000	44.7000	44.7000	+8.232%	1	29	-53.221%
2026-01-30	41.2500	41.3000	41.2500	41.3000	+7.833%	15	29	-49.370%
2026-01-29	39.6000	41.5500	38.3000	38.3000	-32.630%	6	40	-45.405%
2026-01-28	57.1500	57.1500	56.8500	56.8500	-1.644%	2	40	-63.219%
2026-01-27	58.0000	58.0500	57.7000	57.8000	-6.939%	40	38	-63.824%
2026-01-23	62.1100	62.1100	62.1100	62.1100	-8.379%	1	18	-66.334%
2026-01-22	67.7900	67.7900	67.7900	67.7900	-14.352%	15	18	-69.155%
2026-01-21	79.1500	79.1500	79.1500	79.1500	+6.099%	1	3	-73.582%
2026-01-14	74.6000	74.6000	74.6000	74.6000	+5.026%	1	2	-71.971%
2026-01-13	71.0300	71.0300	71.0300	71.0300	0.000%	1	1	-70.562%