Dark

META20261120P625
META Nov 20 2026 625.00 Put (META261120P00625000)
option OPRA

EOD

Sep 17, 2026

23.20-12.782%(-3.40)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	23.2500	26.3000	23.2000	23.2000	-12.782%	106	911	0.000%
2026-09-16	24.1000	26.6000	23.3600	26.6000	-1.481%	89	824	-12.782%
2026-09-15	28.6000	28.8500	27.0000	27.0000	-3.915%	17	826	-14.074%
2026-09-14	32.1500	32.3300	27.9000	28.1000	-19.943%	37	831	-17.438%
2026-09-11	34.0300	35.1000	32.1500	35.1000	-8.355%	68	852	-33.903%
2026-09-10	37.7000	38.3800	33.5500	38.3000	+8.652%	34	842	-39.426%
2026-09-09	40.3900	40.3900	34.4700	35.2500	-24.760%	204	831	-34.184%
2026-09-08	48.5700	49.8000	46.8500	46.8500	-4.505%	52	758	-50.480%
2026-09-04	52.2000	52.2000	49.0600	49.0600	-1.782%	15	707	-52.711%
2026-09-03	49.9300	52.6500	48.9000	49.9500	-16.889%	28	707	-53.554%
2026-09-02	60.1500	60.1500	60.1000	60.1000	-13.525%	2	700	-61.398%
2026-09-01	69.5000	69.5000	69.5000	69.5000	-5.648%	1	698	-66.619%
2026-08-31	73.6500	73.6600	73.6500	73.6600	+1.251%	3	699	-68.504%
2026-08-28	70.0000	72.9000	66.6800	72.7500	-5.703%	22	700	-68.110%
2026-08-27	70.3000	77.1500	70.1500	77.1500	+6.004%	28	691	-69.929%
2026-08-26	72.7700	72.7800	72.7700	72.7800	-13.788%	2	674	-68.123%
2026-08-24	84.4200	84.4200	84.4200	84.4200	-11.137%	1	672	-72.518%
2026-08-20	95.0000	95.0000	95.0000	95.0000	-0.179%	5	671	-75.579%
2026-08-18	89.7800	95.1700	89.7800	95.1700	+46.123%	4	676	-75.623%
2026-08-14	65.1300	65.1300	65.1300	65.1300	-5.882%	2	674	-64.379%
2026-08-13	69.2000	69.2000	69.2000	69.2000	-2.741%	1	672	-66.474%
2026-08-12	71.9500	72.0000	71.0500	71.1500	+17.603%	10	673	-67.393%
2026-08-11	58.7800	60.5000	58.7800	60.5000	-7.521%	7	663	-61.653%
2026-08-10	61.9000	65.4200	61.1500	65.4200	-3.638%	24	657	-64.537%
2026-08-07	67.8900	67.8900	67.8900	67.8900	-3.975%	9	654	-65.827%
2026-08-03	71.2500	71.2500	68.4000	70.7000	-26.667%	8	654	-67.185%
2026-07-31	96.4100	96.4100	96.4100	96.4100	-6.850%	1	657	-75.936%
2026-07-30	110.1600	110.1600	103.3000	103.5000	+41.451%	8	658	-77.585%
2026-07-29	73.1700	73.1700	73.1700	73.1700	+0.164%	1	656	-68.293%
2026-07-28	72.4500	73.2500	72.1000	73.0500	+1.318%	4	656	-68.241%
2026-07-27	70.1500	73.1000	67.5500	72.1000	+2.197%	9	655	-67.822%
2026-07-24	69.5500	70.5500	67.5500	70.5500	+0.114%	4	659	-67.116%
2026-07-23	69.0000	70.6600	69.0000	70.4700	+14.140%	10	657	-67.078%
2026-07-22	58.7000	62.2600	58.5400	61.7400	+15.510%	165	660	-62.423%
2026-07-21	53.4500	53.4500	53.4500	53.4500	-2.552%	5	577	-56.595%
2026-07-20	53.0000	54.8500	52.8500	54.8500	-2.054%	18	577	-57.703%
2026-07-17	64.3900	64.3900	56.0000	56.0000	+14.566%	5	592	-58.571%
2026-07-16	48.6900	48.8800	45.6000	48.8800	+1.940%	3	589	-52.537%
2026-07-15	46.7000	47.9500	46.1400	47.9500	-5.143%	22	588	-51.616%
2026-07-14	51.8500	51.9500	50.5500	50.5500	-3.254%	10	577	-54.105%
2026-07-13	52.2500	52.2500	52.2500	52.2500	+3.671%	2	576	-55.598%
2026-07-10	50.9000	51.9500	50.4000	50.4000	-26.606%	6	576	-53.968%
2026-07-08	70.5000	70.6000	68.5500	68.6700	+3.341%	9	579	-66.215%
2026-07-07	67.5900	67.5900	66.4500	66.4500	-12.010%	2	573	-65.087%
2026-07-06	76.9500	76.9500	75.5200	75.5200	-4.646%	15	571	-69.280%
2026-07-02	70.3200	80.3000	70.3200	79.2000	+32.552%	24	554	-70.707%
2026-07-01	60.3000	60.3000	59.7500	59.7500	-37.204%	2	554	-61.172%
2026-06-26	94.3300	95.1500	94.3300	95.1500	+3.740%	21	553	-75.617%
2026-06-24	91.7200	91.7200	91.7200	91.7200	+0.022%	1	573	-74.706%
2026-06-22	92.0300	92.0300	91.7000	91.7000	+8.649%	2	572	-74.700%
2026-06-17	84.4000	84.4000	84.4000	84.4000	-6.420%	109	463	-72.512%
2026-06-11	90.1900	90.1900	90.1900	90.1900	+7.407%	2	463	-74.277%
2026-06-10	84.2000	84.2000	83.8200	83.9700	+6.561%	3	463	-72.371%
2026-06-09	79.8500	80.9000	77.2500	78.8000	+2.471%	10	463	-70.558%
2026-06-05	61.0000	76.9000	61.0000	76.9000	+32.017%	2	455	-69.831%
2026-06-04	62.3700	62.3700	58.2500	58.2500	-8.842%	2	455	-60.172%
2026-06-03	65.6200	65.6200	63.7700	63.9000	-8.974%	51	454	-63.693%
2026-06-02	72.3700	72.4400	70.2000	70.2000	-2.649%	5	499	-66.952%
2026-06-01	67.3500	72.1100	67.2600	72.1100	+23.160%	294	497	-67.827%
2026-05-29	59.0000	60.0000	58.4500	58.5500	+3.628%	36	265	-60.376%
2026-05-28	56.6000	58.0500	56.5000	56.5000	-15.985%	35	234	-58.938%
2026-05-26	65.3000	67.6000	65.3000	67.2500	+1.925%	18	209	-65.502%
2026-05-22	65.9800	65.9800	65.9800	65.9800	-2.899%	1	209	-64.838%
2026-05-21	67.9500	67.9500	67.9500	67.9500	+5.349%	2	208	-65.857%
2026-05-14	64.5000	64.5000	64.5000	64.5000	-10.105%	2	208	-64.031%
2026-05-12	72.7500	72.7500	71.7500	71.7500	+4.974%	15	192	-67.666%
2026-05-08	65.7600	68.3500	65.7600	68.3500	+2.859%	15	192	-66.057%
2026-05-07	63.1600	66.4500	63.1600	66.4500	-0.524%	4	201	-65.087%
2026-05-06	66.8000	66.8000	66.8000	66.8000	-7.171%	10	202	-65.269%
2026-05-05	66.4100	71.9600	66.4100	71.9600	+7.644%	2	192	-67.760%
2026-05-01	66.8500	66.8500	66.8500	66.8500	-3.605%	100	115	-65.295%
2026-04-30	71.3000	71.3000	66.9300	69.3500	+39.257%	14	115	-66.547%
2026-04-29	49.8000	49.8000	49.8000	49.8000	-1.698%	1	109	-53.414%
2026-04-24	50.6600	50.6600	50.6600	50.6600	-7.991%	10	109	-54.205%
2026-04-23	55.0000	55.0600	55.0000	55.0600	+12.782%	30	109	-57.864%
2026-04-20	48.8200	48.8200	48.8200	48.8200	+3.872%	1	132	-52.478%
2026-04-17	47.0000	47.0000	47.0000	47.0000	-7.662%	1	132	-50.638%
2026-04-15	50.9000	50.9000	50.9000	50.9000	-10.811%	1	132	-54.420%
2026-04-14	59.1500	59.2000	57.0700	57.0700	-15.201%	5	132	-59.348%
2026-04-13	67.3000	67.3000	67.3000	67.3000	-0.957%	44	88	-65.527%
2026-04-10	66.9800	68.5500	66.9800	67.9500	-1.849%	13	88	-65.857%
2026-04-09	70.2700	70.2700	69.2300	69.2300	-12.312%	21	88	-66.489%
2026-04-08	78.9500	78.9500	78.9500	78.9500	-15.742%	5	69	-70.614%
2026-04-06	93.6000	93.7000	93.6000	93.7000	-1.119%	2	66	-75.240%
2026-04-02	94.7600	94.7600	94.7600	94.7600	-18.974%	1	66	-75.517%
2026-03-30	117.3500	117.3500	116.9500	116.9500	-6.887%	6	66	-80.162%
2026-03-27	125.6000	125.6000	125.6000	125.6000	+23.561%	2	64	-81.529%
2026-03-26	101.6500	101.6500	101.6500	101.6500	+30.404%	2	62	-77.177%
2026-03-23	77.9500	77.9500	77.9500	77.9500	-7.806%	1	62	-70.237%
2026-03-20	84.5500	84.5500	84.5500	84.5500	+18.833%	1	61	-72.561%
2026-03-18	71.0000	71.1500	71.0000	71.1500	+7.967%	3	62	-67.393%
2026-03-17	65.9000	65.9000	65.9000	65.9000	-7.496%	2	61	-64.795%
2026-03-16	70.1000	71.2500	70.1000	71.2400	-5.705%	52	61	-67.434%
2026-03-13	75.5500	75.5500	75.5500	75.5500	+17.223%	1	34	-69.292%
2026-03-12	64.4500	64.4500	64.4500	64.4500	+4.985%	8	34	-64.003%
2026-03-11	59.7000	61.3900	59.7000	61.3900	-6.546%	11	42	-62.209%
2026-03-06	65.6000	65.7900	65.4000	65.6900	-2.262%	4	45	-64.683%
2026-02-24	67.2100	67.2100	67.2100	67.2100	+10.816%	10	41	-65.481%
2026-02-20	60.6500	60.6500	60.6500	60.6500	-0.963%	4	31	-61.748%
2026-02-06	61.1500	61.3500	61.1500	61.2400	-0.584%	30	31	-62.116%
2026-02-05	58.7000	61.7500	58.7000	61.6000	+9.239%	11	19	-62.338%
2026-02-04	56.3900	56.3900	56.3900	56.3900	+30.926%	2	14	-58.858%
2026-01-30	43.0700	43.0700	43.0700	43.0700	+10.351%	1	12	-46.134%
2026-01-29	40.8000	44.0400	39.0300	39.0300	-33.679%	6	11	-40.559%
2026-01-28	59.3000	59.3000	58.4400	58.8500	-23.680%	3	7	-60.578%
2026-01-21	77.1100	77.1100	77.1100	77.1100	+4.855%	1	4	-69.913%
2026-01-16	73.5400	73.5400	73.5400	73.5400	+0.519%	1	2	-68.453%
2026-01-13	73.5000	73.5000	73.1600	73.1600	0.000%	2	2	-68.289%