Dark

META20261120P640
META Nov 20 2026 640.00 Put (META261120P00640000)
option OPRA

EOD

Sep 17, 2026

28.15-12.848%(-4.15)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	30.0000	31.6000	28.1500	28.1500	-12.848%	70	1,325	0.000%
2026-09-16	29.7900	32.3000	28.5000	32.3000	-1.973%	56	1,346	-12.848%
2026-09-15	32.7700	35.3700	31.5300	32.9500	-3.739%	81	1,351	-14.568%
2026-09-14	38.7500	39.7000	33.7500	34.2300	-16.000%	61	1,339	-17.762%
2026-09-11	38.8000	41.5300	36.8000	40.7500	-11.413%	76	1,299	-30.920%
2026-09-10	42.5000	46.0000	40.0000	46.0000	+12.195%	61	1,262	-38.804%
2026-09-09	46.3600	47.5000	41.0000	41.0000	-31.473%	132	1,263	-31.341%
2026-09-08	57.7800	59.8300	55.6000	59.8300	+3.620%	6	1,259	-52.950%
2026-09-04	57.8500	57.8500	57.7400	57.7400	-4.609%	2	1,257	-51.247%
2026-09-03	57.5000	60.5300	57.5000	60.5300	-14.020%	27	1,257	-53.494%
2026-09-02	75.4800	75.4800	70.4000	70.4000	-12.547%	27	1,271	-60.014%
2026-09-01	80.5000	80.5000	80.5000	80.5000	-3.152%	1	1,264	-65.031%
2026-08-27	84.1500	84.1500	83.1000	83.1200	-19.418%	5	1,265	-66.133%
2026-08-21	104.5500	104.5500	103.1500	103.1500	-3.652%	3	1,265	-72.710%
2026-08-20	107.0600	107.0600	107.0600	107.0600	+2.992%	2	1,263	-73.706%
2026-08-18	100.6100	103.9500	100.6100	103.9500	+15.282%	3	1,263	-72.920%
2026-08-17	85.0000	90.1700	85.0000	90.1700	+22.347%	24	1,262	-68.781%
2026-08-14	73.7000	73.7000	73.7000	73.7000	-5.513%	1	1,258	-61.805%
2026-08-13	78.6000	78.6000	78.0000	78.0000	+14.909%	2	1,258	-63.910%
2026-08-11	72.5100	72.5100	66.6300	67.8800	-9.481%	27	1,257	-58.530%
2026-08-10	70.5000	76.0200	68.8000	74.9900	-4.593%	1,504	1,271	-62.462%
2026-08-03	77.9500	79.8000	77.9500	78.6000	-25.143%	12	571	-64.186%
2026-07-31	109.9800	109.9800	104.6600	105.0000	-11.243%	10	567	-73.190%
2026-07-30	118.6400	119.3400	118.3000	118.3000	+44.075%	24	568	-76.205%
2026-07-29	83.1100	86.6800	81.1800	82.1100	-0.749%	33	548	-65.717%
2026-07-28	82.8000	82.8000	82.3200	82.7300	+8.144%	21	550	-65.974%
2026-07-27	76.5000	76.5000	76.5000	76.5000	-4.075%	1	560	-63.203%
2026-07-24	75.4500	79.7500	75.4000	79.7500	-0.188%	4	559	-64.702%
2026-07-23	80.9500	80.9500	79.9000	79.9000	+13.818%	7	559	-64.768%
2026-07-22	65.0000	70.3000	65.0000	70.2000	+14.519%	103	559	-59.900%
2026-07-21	61.2600	61.3500	60.3000	61.3000	-0.147%	31	537	-54.078%
2026-07-20	65.5700	65.5700	60.1500	61.3900	+13.981%	31	558	-54.146%
2026-07-16	56.0100	56.0100	53.8600	53.8600	+1.146%	3	535	-47.735%
2026-07-15	52.8000	53.2500	52.8000	53.2500	-9.562%	3	536	-47.136%
2026-07-14	58.8800	58.8800	58.8800	58.8800	+0.478%	1	536	-52.191%
2026-07-10	57.9000	58.6000	56.6900	58.6000	-21.215%	23	536	-51.962%
2026-07-09	74.4600	74.4600	74.3800	74.3800	-16.380%	10	549	-62.154%
2026-07-02	82.7500	88.9500	82.7000	88.9500	+25.335%	21	549	-68.353%
2026-07-01	73.0000	73.0000	67.0500	70.9700	-32.332%	7	549	-60.335%
2026-06-30	106.6300	106.6300	104.8800	104.8800	+7.868%	10	544	-73.160%
2026-06-29	97.2300	97.2300	97.2300	97.2300	-15.452%	10	540	-71.048%
2026-06-26	115.0000	115.0000	115.0000	115.0000	+15.000%	1	530	-75.522%
2026-06-23	98.5500	100.0000	98.5500	100.0000	+6.270%	8	529	-71.850%
2026-06-22	94.1000	94.1000	94.1000	94.1000	+0.588%	5	524	-70.085%
2026-06-18	93.5500	93.5500	93.5500	93.5500	+0.451%	1	517	-69.909%
2026-06-17	89.3400	93.1700	89.3400	93.1300	+14.018%	8	517	-69.773%
2026-06-15	81.6800	81.6800	81.6800	81.6800	-19.606%	1	517	-65.536%
2026-06-12	101.1000	101.6000	101.1000	101.6000	-2.308%	6	516	-72.293%
2026-06-11	104.0000	104.0000	104.0000	104.0000	+64.948%	1	511	-72.933%
2026-06-04	64.4300	64.4300	63.0500	63.0500	-23.696%	5	510	-55.353%
2026-06-02	82.6300	82.6300	82.6300	82.6300	+12.852%	4	510	-65.932%
2026-06-01	73.2200	73.2200	73.2200	73.2200	+8.958%	1	514	-61.554%
2026-05-29	66.5700	68.1700	66.2600	67.2000	+5.099%	56	513	-58.110%
2026-05-28	65.5500	66.0300	63.9400	63.9400	-2.679%	36	535	-55.974%
2026-05-27	65.7000	65.7000	65.7000	65.7000	-17.875%	1	505	-57.154%
2026-05-21	80.0000	80.0000	80.0000	80.0000	+1.678%	1	505	-64.813%
2026-05-20	78.6800	78.6800	78.6800	78.6800	-1.895%	5	505	-64.222%
2026-05-19	80.2000	80.2000	80.2000	80.2000	+7.105%	1	505	-64.900%
2026-05-15	74.8800	74.8800	74.8800	74.8800	+2.449%	1	505	-62.407%
2026-05-14	73.0900	73.0900	73.0900	73.0900	-8.979%	1	504	-61.486%
2026-05-11	80.0000	80.3000	80.0000	80.3000	+4.625%	6	503	-64.944%
2026-05-08	76.7500	76.7500	76.7500	76.7500	+2.951%	4	498	-63.322%
2026-05-07	73.6500	74.6000	73.4000	74.5500	-5.333%	11	494	-62.240%
2026-05-04	80.0000	80.0000	78.0500	78.7500	+41.509%	3	501	-64.254%
2026-04-29	56.6200	56.6200	55.6500	55.6500	-0.054%	11	498	-49.416%
2026-04-28	55.6800	55.6800	55.6800	55.6800	+2.560%	1	508	-49.443%
2026-04-27	54.2900	54.2900	54.2900	54.2900	-8.216%	5	509	-48.149%
2026-04-24	59.1500	59.1500	59.1500	59.1500	-3.033%	250	504	-52.409%
2026-04-23	61.0000	61.0000	61.0000	61.0000	+6.272%	1	254	-53.852%
2026-04-21	57.4000	57.4000	57.4000	57.4000	+0.175%	1	253	-50.958%
2026-04-20	57.1100	57.3000	57.1100	57.3000	+7.788%	2	253	-50.873%
2026-04-17	53.1600	53.1600	53.1600	53.1600	-7.756%	9	253	-47.047%
2026-04-15	57.3500	57.9000	57.3500	57.6300	-6.672%	11	262	-51.154%
2026-04-14	61.7500	61.7500	61.7500	61.7500	-14.474%	3	257	-54.413%
2026-04-13	75.1000	75.1000	72.2000	72.2000	-3.437%	16	245	-61.011%
2026-04-10	74.7700	74.7700	74.7700	74.7700	+1.452%	8	245	-62.351%
2026-04-09	73.7000	73.7000	73.7000	73.7000	-42.264%	1	245	-61.805%
2026-03-30	127.6500	127.6500	127.6500	127.6500	+41.944%	5	245	-77.948%
2026-03-25	89.9200	89.9300	89.9200	89.9300	+16.490%	3	245	-68.698%
2026-03-16	77.2000	77.2000	77.2000	77.2000	-7.323%	5	242	-63.536%
2026-03-13	82.0900	83.3000	82.0900	83.3000	+12.416%	2	237	-66.206%
2026-03-12	74.1500	74.1500	74.1000	74.1000	+9.778%	2	238	-62.011%
2026-03-10	65.6500	67.5000	65.6500	67.5000	-12.052%	2	238	-58.296%
2026-03-09	79.9100	80.0200	76.7500	76.7500	+3.172%	21	238	-63.322%
2026-03-06	72.3500	74.3900	71.8600	74.3900	+2.466%	7	227	-62.159%
2026-03-03	72.6000	72.6000	72.6000	72.6000	-1.852%	10	223	-61.226%
2026-02-24	73.9700	73.9700	73.9700	73.9700	+0.203%	8	213	-61.944%
2026-02-18	73.8100	73.8200	73.8100	73.8200	-1.271%	10	205	-61.867%
2026-02-17	74.7700	74.7700	74.7700	74.7700	+2.425%	2	195	-62.351%
2026-02-13	73.0000	73.0000	73.0000	73.0000	+2.817%	1	192	-61.438%
2026-02-12	67.1300	71.0000	67.1300	71.0000	+11.548%	26	192	-60.352%
2026-02-11	64.5500	64.6000	63.6500	63.6500	-5.212%	169	172	-55.774%
2026-02-06	70.0600	70.0600	67.1500	67.1500	+10.408%	6	17	-58.079%
2026-02-05	60.8200	60.8200	60.8200	60.8200	+9.922%	2	17	-53.716%
2026-02-03	50.2900	55.3300	50.2900	55.3300	+13.591%	6	16	-49.123%
2026-02-02	48.7100	48.7100	48.7100	48.7100	+8.971%	5	20	-42.209%
2026-01-29	47.1000	48.3000	44.7000	44.7000	-32.620%	9	15	-37.025%
2026-01-27	66.9800	66.9800	66.3400	66.3400	-6.577%	2	12	-57.567%
2026-01-23	71.6100	71.8000	71.0100	71.0100	-5.584%	11	12	-60.358%
2026-01-22	79.7100	79.7100	75.2100	75.2100	-18.250%	10	13	-62.571%
2026-01-20	90.0000	92.0000	90.0000	92.0000	+8.223%	3	16	-69.402%
2026-01-15	85.0100	85.0100	85.0100	85.0100	-1.151%	4	13	-66.886%
2026-01-14	84.0000	86.0000	84.0000	86.0000	+4.878%	2	9	-67.267%
2026-01-13	76.0000	82.0000	76.0000	82.0000	+10.811%	7	7	-65.671%
2026-01-12	72.0000	74.0000	72.0000	74.0000	0.000%	2	2	-61.959%