Dark

META20261120P630
META Nov 20 2026 630.00 Put (META261120P00630000)
option OPRA

EOD

Sep 17, 2026

24.16-14.930%(-4.24)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	28.2000	28.2300	24.1600	24.1600	-14.930%	212	1,375	0.000%
2026-09-16	26.2200	28.6500	25.0000	28.4000	-3.005%	71	1,355	-14.930%
2026-09-15	32.6000	32.6000	28.1300	29.2800	-2.562%	204	1,331	-17.486%
2026-09-14	35.0000	35.0000	30.0000	30.0500	-18.784%	75	1,316	-19.601%
2026-09-11	35.8000	37.2500	33.5500	37.0000	-9.756%	55	1,310	-34.703%
2026-09-10	36.5000	41.0000	35.4000	41.0000	+9.159%	62	1,309	-41.073%
2026-09-09	42.1500	42.3500	37.1500	37.5600	-30.509%	591	1,292	-35.676%
2026-09-08	52.1500	54.0500	49.9500	54.0500	+3.544%	6	804	-55.301%
2026-09-04	56.0000	56.1500	52.2000	52.2000	-3.333%	20	802	-53.716%
2026-09-03	52.4000	55.1000	50.9500	54.0000	-25.311%	27	802	-55.259%
2026-09-01	72.3000	72.3000	72.3000	72.3000	-6.128%	5	799	-66.584%
2026-08-31	77.6700	78.2500	77.0200	77.0200	+2.013%	3	794	-68.632%
2026-08-28	70.9200	75.5000	70.9200	75.5000	-6.153%	16	793	-68.000%
2026-08-27	80.4500	80.4500	80.4500	80.4500	+5.439%	36	807	-69.969%
2026-08-26	68.6600	76.6300	68.6600	76.3000	-7.549%	43	843	-68.336%
2026-08-25	82.5300	82.5300	82.5300	82.5300	-8.857%	3	807	-70.726%
2026-08-24	92.2800	92.2800	90.5500	90.5500	-3.721%	2	804	-73.319%
2026-08-21	97.0000	97.0000	94.0500	94.0500	-6.770%	36	802	-74.312%
2026-08-20	100.9000	100.9000	100.8800	100.8800	+7.548%	5	766	-76.051%
2026-08-19	99.9000	99.9000	93.8000	93.8000	-6.200%	6	761	-74.243%
2026-08-18	92.5100	100.0000	92.5100	100.0000	+19.175%	17	757	-75.840%
2026-08-17	74.1900	83.9100	74.1900	83.9100	+11.154%	6	742	-71.207%
2026-08-12	65.4500	75.4900	65.4500	75.4900	+23.896%	4	738	-67.996%
2026-08-11	60.6500	60.9300	60.0000	60.9300	-10.292%	14	736	-60.348%
2026-08-10	67.2600	67.9500	63.4000	67.9200	-4.068%	117	748	-64.429%
2026-08-07	68.7800	70.8000	68.7800	70.8000	-8.880%	11	636	-65.876%
2026-08-05	73.7800	77.7000	73.7800	77.7000	-19.707%	2	633	-68.906%
2026-07-31	99.7200	99.7200	96.7700	96.7700	-12.027%	3	634	-75.034%
2026-07-30	113.0000	114.1200	110.0000	110.0000	+39.241%	20	631	-78.036%
2026-07-29	80.2400	80.2400	75.1900	79.0000	+3.403%	51	613	-69.418%
2026-07-28	76.4000	76.4000	76.4000	76.4000	+3.664%	1	614	-68.377%
2026-07-27	70.8000	73.7000	70.8000	73.7000	+0.409%	7	613	-67.218%
2026-07-23	75.5000	75.5000	72.2300	73.4000	+13.184%	11	613	-67.084%
2026-07-22	61.2200	64.8500	61.1400	64.8500	+15.187%	79	612	-62.745%
2026-07-21	55.8000	56.3000	55.8000	56.3000	-0.372%	8	605	-57.087%
2026-07-20	56.5100	56.5100	56.5100	56.5100	-2.485%	1	602	-57.247%
2026-07-17	60.1000	67.9800	57.9500	57.9500	+12.963%	34	601	-58.309%
2026-07-16	50.8100	51.3000	50.3800	51.3000	+3.994%	9	607	-52.904%
2026-07-15	49.6500	49.9000	49.3300	49.3300	-6.572%	40	605	-51.024%
2026-07-14	53.7500	54.2000	52.7000	52.8000	-1.859%	9	571	-54.242%
2026-07-13	54.5000	54.5000	53.8000	53.8000	+1.414%	5	571	-55.093%
2026-07-10	50.4500	54.2500	50.4500	53.0500	-25.866%	9	571	-54.458%
2026-07-08	71.0500	71.5600	71.0500	71.5600	+11.534%	9	570	-66.238%
2026-07-07	70.3900	70.3900	64.1600	64.1600	-22.475%	4	564	-62.344%
2026-07-02	76.5000	82.7600	76.5000	82.7600	+27.519%	31	570	-70.807%
2026-07-01	69.0400	74.5000	63.4000	64.9000	-29.187%	20	570	-62.773%
2026-06-29	90.8000	92.3000	89.0000	91.6500	-12.689%	41	560	-73.639%
2026-06-25	104.9700	104.9700	104.9700	104.9700	+13.212%	1	599	-76.984%
2026-06-24	92.7500	92.7500	92.7200	92.7200	+2.363%	2	600	-73.943%
2026-06-23	90.5800	90.5800	90.5800	90.5800	-5.221%	1	599	-73.327%
2026-06-22	87.5500	95.5700	87.5500	95.5700	+5.195%	6	600	-74.720%
2026-06-17	83.2500	90.8500	83.2500	90.8500	+23.270%	18	587	-73.407%
2026-06-16	76.0500	76.2000	73.7000	73.7000	-21.092%	4	587	-67.218%
2026-06-11	93.2500	93.4500	93.2500	93.4000	+3.835%	42	587	-74.133%
2026-06-10	89.9500	89.9500	89.9500	89.9500	+12.017%	1	566	-73.141%
2026-06-09	82.4000	82.4100	80.3000	80.3000	-1.351%	17	567	-69.913%
2026-06-08	81.4000	81.4000	81.4000	81.4000	+1.080%	1	550	-70.319%
2026-06-05	80.5300	80.5300	80.5300	80.5300	+32.494%	1	551	-69.999%
2026-06-04	57.9500	60.7800	57.9500	60.7800	-11.990%	3	552	-60.250%
2026-06-03	69.0600	69.0600	69.0600	69.0600	-9.191%	1	549	-65.016%
2026-06-02	76.0500	76.0500	76.0500	76.0500	+3.752%	1	548	-68.231%
2026-06-01	68.2700	73.3000	68.2700	73.3000	+18.226%	11	547	-67.040%
2026-05-29	61.7700	62.0000	61.1500	62.0000	+6.164%	24	536	-61.032%
2026-05-28	58.4000	58.4000	58.4000	58.4000	-3.263%	2	538	-58.630%
2026-05-27	65.8500	65.8500	59.9400	60.3700	-13.819%	4	536	-59.980%
2026-05-26	69.3500	70.0500	69.3500	70.0500	-0.989%	4	534	-65.510%
2026-05-21	69.8000	70.7500	69.8000	70.7500	-1.118%	5	536	-65.852%
2026-05-20	71.5500	71.5500	71.5500	71.5500	-2.825%	1	536	-66.233%
2026-05-19	73.6300	73.6300	73.6300	73.6300	+6.958%	1	539	-67.187%
2026-05-15	69.5100	69.5100	68.8400	68.8400	+2.517%	11	539	-64.904%
2026-05-14	67.3500	67.3500	66.8500	67.1500	-0.666%	19	534	-64.021%
2026-05-13	67.6000	67.6000	67.6000	67.6000	-9.017%	1	523	-64.260%
2026-05-11	73.9400	74.9100	73.9400	74.3000	+5.510%	7	523	-67.483%
2026-05-08	70.4200	70.4200	70.4200	70.4200	+1.984%	1	520	-65.692%
2026-05-07	69.0500	69.0500	69.0500	69.0500	-5.086%	1	521	-65.011%
2026-05-01	71.4400	72.7500	71.4400	72.7500	-2.257%	6	518	-66.790%
2026-04-30	76.5500	76.5500	74.4300	74.4300	+43.410%	8	518	-67.540%
2026-04-29	51.9000	51.9000	51.9000	51.9000	-3.835%	1	514	-53.449%
2026-04-28	53.9700	53.9700	53.9700	53.9700	+2.177%	20	514	-55.234%
2026-04-24	56.4500	56.4500	52.8200	52.8200	-7.415%	290	514	-54.260%
2026-04-23	57.0500	57.0500	57.0500	57.0500	+7.378%	20	384	-57.651%
2026-04-21	51.8000	53.1300	51.8000	53.1300	+8.873%	6	400	-54.527%
2026-04-17	48.8000	48.8000	48.8000	48.8000	-8.853%	1	400	-50.492%
2026-04-15	52.7500	53.5400	52.7500	53.5400	-7.032%	7	400	-54.875%
2026-04-14	62.1700	62.1700	57.5900	57.5900	-15.495%	8	399	-58.048%
2026-04-13	68.1000	68.1500	68.1000	68.1500	-2.224%	2	396	-64.549%
2026-04-10	69.8200	71.2500	69.3500	69.7000	-2.107%	21	396	-65.337%
2026-04-09	72.5000	72.5000	69.5500	71.2000	-9.999%	9	396	-66.067%
2026-04-08	79.1100	79.1100	79.1100	79.1100	-17.335%	6	395	-69.460%
2026-04-06	95.7000	95.7000	95.7000	95.7000	-14.055%	1	389	-74.754%
2026-03-31	111.3500	111.3500	111.3500	111.3500	-13.609%	1	389	-78.303%
2026-03-27	128.8900	128.8900	128.8900	128.8900	+22.379%	1	388	-81.255%
2026-03-26	105.3200	105.3200	105.3200	105.3200	+28.127%	1	387	-77.060%
2026-03-23	82.2000	82.2000	82.2000	82.2000	-6.122%	1	388	-70.608%
2026-03-20	87.5600	87.5600	87.5600	87.5600	+10.208%	1	387	-72.407%
2026-03-19	79.7800	79.7800	79.4500	79.4500	+8.169%	2	386	-69.591%
2026-03-18	74.8000	74.8000	73.4500	73.4500	+3.233%	3	384	-67.107%
2026-03-17	69.0500	71.2500	68.9500	71.1500	-3.499%	22	382	-66.044%
2026-03-16	73.6200	73.7500	73.6200	73.7300	-5.595%	30	375	-67.232%
2026-03-13	78.7000	78.7000	78.1000	78.1000	+13.965%	2	385	-69.065%
2026-03-06	67.9500	68.5300	67.7000	68.5300	+18.831%	3	385	-64.745%
2026-03-04	57.6700	57.6700	57.6700	57.6700	-13.512%	30	383	-58.106%
2026-03-02	66.6800	66.6800	66.6800	66.6800	-3.572%	1	353	-63.767%
2026-02-24	69.1500	69.1500	69.1500	69.1500	+10.111%	8	353	-65.061%
2026-02-20	62.6000	62.8500	62.2500	62.8000	-7.552%	166	353	-61.529%
2026-02-19	69.2500	69.2500	67.5500	67.9300	-1.336%	42	479	-64.434%
2026-02-18	71.1000	72.3500	68.4500	68.8500	+0.044%	16	439	-64.909%
2026-02-17	68.8200	68.8200	68.8200	68.8200	-1.644%	1	437	-64.894%
2026-02-13	69.1000	70.0700	68.7100	69.9700	+6.176%	213	243	-65.471%
2026-02-12	65.9500	66.3000	65.8000	65.9000	+17.302%	140	243	-63.338%
2026-02-09	56.1800	56.1800	56.1800	56.1800	-7.294%	2	104	-56.995%
2026-02-05	60.5000	60.6500	60.5000	60.6000	+5.796%	18	104	-60.132%
2026-02-04	57.2800	57.2800	57.2800	57.2800	+31.256%	2	98	-57.821%
2026-01-30	42.9000	43.6500	42.9000	43.6400	+5.538%	20	98	-44.638%
2026-01-29	43.5000	43.6000	41.3500	41.3500	-32.379%	7	85	-41.572%
2026-01-28	61.5000	61.5000	61.1500	61.1500	-6.712%	2	83	-60.491%
2026-01-23	66.3100	66.4100	64.9000	65.5500	-7.922%	13	81	-63.143%
2026-01-22	71.1900	71.1900	71.1900	71.1900	-14.589%	1	79	-66.063%
2026-01-20	84.0000	86.0000	82.9000	83.3500	+4.187%	14	78	-71.014%
2026-01-14	78.0000	80.0000	78.0000	80.0000	+5.527%	2	73	-69.800%
2026-01-13	70.1500	76.0000	70.1500	75.8100	+11.485%	70	71	-68.131%
2026-01-12	68.0000	68.0000	68.0000	68.0000	0.000%	1	1	-64.471%