Dark

META20261120P650
META Nov 20 2026 650.00 Put (META261120P00650000)
option OPRA

EOD

Sep 17, 2026

31.45-10.143%(-3.55)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	32.8000	37.5000	31.4500	31.4500	-10.143%	122	2,546	0.000%
2026-09-16	33.5000	36.6500	32.3600	35.0000	-5.354%	102	2,509	-10.143%
2026-09-15	41.5500	41.6700	34.4500	36.9800	-5.663%	96	2,497	-14.954%
2026-09-14	43.3000	46.0000	38.1000	39.2000	-15.970%	454	2,503	-19.770%
2026-09-11	43.4500	47.4100	41.5700	46.6500	-8.708%	153	2,384	-32.583%
2026-09-10	48.2500	51.1500	44.7500	51.1000	+8.263%	59	2,325	-38.454%
2026-09-09	53.1000	54.0000	46.0000	47.2000	-30.074%	884	2,333	-33.369%
2026-09-08	63.3500	67.5000	61.7000	67.5000	+4.944%	19	1,777	-53.407%
2026-09-04	67.0000	67.0000	64.3200	64.3200	-2.516%	11	1,784	-51.104%
2026-09-03	64.3500	65.9800	62.8000	65.9800	-14.289%	22	1,784	-52.334%
2026-09-02	80.6500	80.6500	74.9500	76.9800	-17.226%	18	1,784	-59.145%
2026-08-31	92.9000	93.0000	92.9000	93.0000	+1.528%	11	1,779	-66.183%
2026-08-28	89.4000	91.6000	89.4000	91.6000	-4.034%	21	1,779	-65.666%
2026-08-27	95.4500	95.4500	95.4500	95.4500	+4.867%	1	1,770	-67.051%
2026-08-26	89.1000	99.1200	89.1000	91.0200	-8.843%	3	1,770	-65.447%
2026-08-25	99.8500	99.8500	99.8500	99.8500	-9.269%	1	1,768	-68.503%
2026-08-21	112.5300	112.5300	110.0000	110.0500	-3.928%	6	1,768	-71.422%
2026-08-20	117.1400	117.9900	114.5500	114.5500	+2.022%	12	1,768	-72.545%
2026-08-18	110.2000	112.2800	110.2000	112.2800	+15.242%	2	1,772	-71.990%
2026-08-17	89.0700	97.4300	89.0700	97.4300	+8.256%	3	1,772	-67.720%
2026-08-12	79.5000	90.0000	79.5000	90.0000	+20.321%	6	1,772	-65.056%
2026-08-11	79.7000	79.7000	71.2100	74.8000	-9.069%	1,390	1,776	-57.955%
2026-08-10	80.3000	82.2600	78.8000	82.2600	-1.035%	50	946	-61.768%
2026-08-07	81.5900	83.1200	81.4200	83.1200	-5.438%	9	926	-62.163%
2026-08-06	87.9000	87.9000	87.9000	87.9000	-6.170%	1	929	-64.221%
2026-08-04	93.6800	93.6800	93.6800	93.6800	+8.854%	1	929	-66.428%
2026-08-03	90.9300	90.9300	85.2200	86.0600	-20.915%	10	928	-63.456%
2026-07-31	118.0000	118.0000	108.8200	108.8200	-14.132%	8	938	-71.099%
2026-07-30	130.4800	130.4800	123.5300	126.7300	+40.780%	84	941	-75.183%
2026-07-29	89.4700	90.0200	88.6600	90.0200	+0.694%	26	927	-65.063%
2026-07-28	89.4500	89.4500	89.4000	89.4000	+0.168%	5	901	-64.821%
2026-07-27	89.2500	89.2500	89.2500	89.2500	+3.719%	1	902	-64.762%
2026-07-23	86.0700	87.6800	86.0500	86.0500	+13.672%	11	901	-63.451%
2026-07-22	74.0000	75.7000	74.0000	75.7000	+15.273%	3	900	-58.454%
2026-07-21	66.1000	66.3200	65.6700	65.6700	-2.884%	40	902	-52.109%
2026-07-20	71.0000	71.0000	65.4000	67.6200	-10.792%	70	920	-53.490%
2026-07-17	70.4800	75.8000	70.4800	75.8000	+25.393%	5	875	-58.509%
2026-07-16	60.0000	60.5500	57.4000	60.4500	+3.245%	26	876	-47.974%
2026-07-15	59.0000	60.4000	57.0000	58.5500	-7.940%	888	877	-46.285%
2026-07-13	64.1000	64.1000	60.7000	63.6000	+3.752%	15	232	-50.550%
2026-07-10	60.4800	63.0000	60.4800	61.3000	-22.454%	29	232	-48.695%
2026-07-09	84.5200	84.5200	79.0500	79.0500	+3.536%	3	229	-60.215%
2026-07-07	76.3500	76.3500	76.3500	76.3500	-20.741%	1	227	-58.808%
2026-07-02	89.6500	96.3300	89.6000	96.3300	+23.532%	54	249	-67.352%
2026-07-01	81.3200	81.3200	74.2300	77.9800	-28.294%	48	249	-59.669%
2026-06-30	111.8500	111.8500	108.7500	108.7500	+1.921%	7	243	-71.080%
2026-06-29	106.7000	106.7000	106.7000	106.7000	-6.755%	5	248	-70.525%
2026-06-26	116.0000	116.0000	113.8000	114.4300	-4.467%	12	253	-72.516%
2026-06-25	119.7800	119.7800	119.7800	119.7800	+11.766%	1	262	-73.744%
2026-06-24	107.2500	107.2500	107.1700	107.1700	-2.083%	2	261	-70.654%
2026-06-22	104.4200	109.4500	104.4200	109.4500	+7.779%	3	260	-71.265%
2026-06-17	101.7600	101.7600	101.5500	101.5500	+18.911%	47	257	-69.030%
2026-06-16	88.6000	88.6000	85.4000	85.4000	-23.394%	39	257	-63.173%
2026-06-11	112.4800	112.4800	111.4800	111.4800	+6.455%	31	263	-71.789%
2026-06-10	100.6700	104.7500	100.6700	104.7200	+9.072%	58	232	-69.968%
2026-06-05	96.0100	96.0100	96.0100	96.0100	+28.959%	1	232	-67.243%
2026-06-04	71.7500	74.4500	70.5200	74.4500	-6.938%	43	231	-57.757%
2026-06-03	80.0000	80.0000	80.0000	80.0000	-10.112%	3	195	-60.688%
2026-06-01	89.0000	89.0000	89.0000	89.0000	+23.013%	1	198	-64.663%
2026-05-29	71.8500	72.3500	71.8500	72.3500	-10.789%	6	197	-56.531%
2026-05-26	81.1000	81.1000	81.1000	81.1000	-1.218%	2	196	-61.221%
2026-05-21	82.1000	82.1000	82.1000	82.1000	-2.898%	1	196	-61.693%
2026-05-20	84.5500	84.5500	84.5500	84.5500	-1.686%	9	196	-62.803%
2026-05-19	86.6000	86.6000	86.0000	86.0000	+5.977%	2	187	-63.430%
2026-05-15	81.1500	81.1500	81.1500	81.1500	+3.310%	1	187	-61.245%
2026-05-13	78.5500	78.5500	78.5500	78.5500	-1.381%	2	187	-59.962%
2026-05-07	79.5500	79.6500	79.5500	79.6500	-8.121%	7	185	-60.515%
2026-05-06	86.6900	86.6900	86.6900	86.6900	+6.212%	10	185	-63.721%
2026-05-04	83.8000	84.5000	81.6200	81.6200	+1.581%	5	175	-61.468%
2026-04-30	88.5500	88.5500	80.3500	80.3500	+33.250%	10	171	-60.859%
2026-04-29	60.3000	60.3000	60.3000	60.3000	-4.134%	1	164	-47.844%
2026-04-28	62.7500	62.9000	62.7500	62.9000	+7.155%	2	164	-50.000%
2026-04-27	61.3000	61.3000	58.7000	58.7000	-1.757%	15	164	-46.422%
2026-04-24	64.2500	64.2500	59.7500	59.7500	-9.947%	2	167	-47.364%
2026-04-23	66.3000	66.3500	66.2500	66.3500	+10.399%	5	165	-52.600%
2026-04-22	59.5400	60.1000	59.5400	60.1000	-1.669%	12	165	-47.671%
2026-04-20	58.1800	61.1200	57.6800	61.1200	+7.738%	13	165	-48.544%
2026-04-17	56.7300	56.7300	56.7300	56.7300	-6.969%	15	153	-44.562%
2026-04-16	62.0500	62.0500	60.9800	60.9800	-0.765%	8	153	-48.426%
2026-04-15	61.4500	61.4500	61.4500	61.4500	-7.385%	5	149	-48.820%
2026-04-14	67.6500	68.4700	66.3500	66.3500	-24.943%	18	144	-52.600%
2026-04-08	88.4000	88.4000	88.4000	88.4000	-18.277%	1	134	-64.423%
2026-04-01	108.1700	108.1700	108.1700	108.1700	-20.871%	1	135	-70.925%
2026-03-30	137.0000	137.0000	136.7000	136.7000	-2.926%	59	136	-76.993%
2026-03-27	134.1100	140.8200	134.1100	140.8200	+9.163%	62	185	-77.667%
2026-03-26	107.0500	129.0000	107.0500	129.0000	+38.057%	5	123	-75.620%
2026-03-23	93.1600	93.4400	93.1400	93.4400	-5.806%	10	122	-66.342%
2026-03-20	98.2100	99.2000	98.2100	99.2000	+8.772%	11	126	-68.296%
2026-03-19	90.7200	91.2000	90.7200	91.2000	+2.128%	2	115	-65.515%
2026-03-13	85.6000	89.3000	85.6000	89.3000	+4.960%	7	115	-64.782%
2026-03-09	85.0800	85.0800	85.0800	85.0800	+9.021%	15	121	-63.035%
2026-03-06	77.3900	78.0400	77.3900	78.0400	+10.117%	4	106	-59.700%
2026-03-05	70.8700	70.8700	70.8700	70.8700	-6.195%	3	108	-55.623%
2026-03-02	75.0000	75.5500	75.0000	75.5500	-2.654%	2	105	-58.372%
2026-02-23	77.6100	77.6100	77.6100	77.6100	+6.097%	1	105	-59.477%
2026-02-20	73.1500	73.1500	73.1500	73.1500	-8.218%	2	104	-57.006%
2026-02-17	79.7000	79.7000	79.7000	79.7000	+5.020%	2	104	-60.540%
2026-02-13	77.3200	77.3200	75.8900	75.8900	+1.349%	25	81	-58.558%
2026-02-12	71.7300	75.6300	71.7300	74.8800	+14.146%	18	81	-57.999%
2026-02-10	65.6000	65.7100	65.6000	65.6000	+1.627%	30	64	-52.058%
2026-02-09	64.5500	64.5500	64.5500	64.5500	-9.859%	2	52	-51.278%
2026-02-06	72.5400	72.5400	71.6100	71.6100	+9.162%	2	50	-56.082%
2026-02-05	69.4900	72.2500	65.6000	65.6000	-0.966%	5	50	-52.058%
2026-02-04	66.2400	66.2400	66.2400	66.2400	+9.723%	1	49	-52.521%
2026-02-03	54.0700	60.3700	54.0700	60.3700	+16.208%	4	48	-47.905%
2026-02-02	52.5000	52.6500	51.9500	51.9500	+2.770%	59	48	-39.461%
2026-01-29	50.8000	50.8000	50.4000	50.5500	-28.783%	5	18	-37.784%
2026-01-26	70.9800	70.9800	70.9800	70.9800	-8.033%	1	19	-55.692%
2026-01-23	79.4100	79.4100	77.1800	77.1800	-19.613%	2	18	-59.251%
2026-01-21	95.4500	96.4500	95.4500	96.0100	-2.031%	25	18	-67.243%
2026-01-20	96.0000	98.0000	96.0000	98.0000	+6.522%	3	12	-67.908%
2026-01-14	90.0000	92.0000	90.0000	92.0000	+4.545%	2	9	-65.815%
2026-01-13	80.3000	88.0000	80.3000	88.0000	+12.821%	5	7	-64.261%
2026-01-12	76.0000	78.0000	76.0000	78.0000	0.000%	2	2	-59.679%