Dark

META20261120P700
META Nov 20 2026 700.00 Put (META261120P00700000)
option OPRA

EOD

Sep 17, 2026

55.60-10.683%(-6.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	58.2600	62.4000	55.6000	55.6000	-10.683%	6	328	0.000%
2026-09-16	57.2000	62.8000	57.2000	62.2500	-6.321%	30	329	-10.683%
2026-09-15	62.6000	66.4700	60.3600	66.4500	+0.835%	17	336	-16.328%
2026-09-14	72.1500	73.4200	65.9000	65.9000	-19.161%	31	328	-15.630%
2026-09-10	81.8000	81.8000	73.7400	81.5200	+8.955%	14	331	-31.796%
2026-09-09	80.2500	80.2500	74.8200	74.8200	-25.921%	95	338	-25.688%
2026-09-08	101.0000	101.0000	101.0000	101.0000	-0.099%	5	256	-44.950%
2026-09-04	100.1000	101.1000	100.1000	101.1000	+2.307%	10	246	-45.005%
2026-09-03	99.4300	102.3100	98.8200	98.8200	-18.967%	14	246	-43.736%
2026-09-02	121.9500	121.9500	121.9500	121.9500	-5.553%	3	241	-54.408%
2026-08-28	129.0300	129.1200	129.0300	129.1200	-2.182%	5	238	-56.939%
2026-08-26	135.0000	135.0000	132.0000	132.0000	-16.121%	2	238	-57.879%
2026-08-19	162.8400	164.1500	153.8500	157.3700	-1.379%	10	238	-64.669%
2026-08-18	159.5700	159.5700	159.5700	159.5700	+19.707%	2	234	-65.156%
2026-08-17	127.9200	133.3000	127.8400	133.3000	+20.350%	7	236	-58.290%
2026-08-11	110.0700	110.7700	107.0900	110.7600	-8.045%	40	234	-49.801%
2026-08-10	120.4500	120.4500	120.4500	120.4500	-0.701%	40	261	-53.840%
2026-08-07	121.3000	121.3000	121.3000	121.3000	-3.944%	1	221	-54.163%
2026-08-05	126.2800	126.2800	126.2800	126.2800	+3.508%	1	222	-55.971%
2026-08-03	122.0000	122.0000	122.0000	122.0000	-24.148%	1	222	-54.426%
2026-07-31	158.2000	160.8400	158.2000	160.8400	-4.997%	72	223	-65.431%
2026-07-30	170.0000	173.5900	169.3000	169.3000	+31.526%	8	153	-67.159%
2026-07-29	130.1500	130.3200	128.7200	128.7200	+2.484%	7	156	-56.805%
2026-07-28	125.7500	125.7500	125.6000	125.6000	+1.495%	7	157	-55.732%
2026-07-27	117.3100	123.7500	117.3100	123.7500	-1.957%	6	160	-55.071%
2026-07-23	126.2200	126.2200	126.2200	126.2200	+18.739%	1	160	-55.950%
2026-07-22	106.0700	106.4000	106.0700	106.3000	+10.442%	30	160	-47.695%
2026-07-21	96.2800	96.2800	96.2500	96.2500	-7.005%	4	150	-42.234%
2026-07-17	103.5000	103.5000	103.5000	103.5000	+17.214%	1	152	-46.280%
2026-07-16	88.0000	88.3000	87.5500	88.3000	+5.559%	8	152	-37.033%
2026-07-15	87.1600	87.1600	83.6500	83.6500	-7.874%	2	152	-33.533%
2026-07-14	90.6000	90.8000	90.6000	90.8000	-0.439%	2	151	-38.767%
2026-07-13	91.6800	91.6800	90.6200	91.2000	-0.317%	13	150	-39.035%
2026-07-10	89.8200	91.4900	88.2000	91.4900	-19.513%	103	158	-39.228%
2026-07-09	113.6700	113.6700	113.6700	113.6700	-6.159%	33	122	-51.086%
2026-07-02	121.1300	121.1300	121.1300	121.1300	+3.168%	26	121	-54.099%
2026-07-01	117.4100	117.4100	117.4100	117.4100	-19.273%	1	121	-52.645%
2026-06-29	145.4400	145.4400	145.4400	145.4400	-5.663%	2	120	-61.771%
2026-06-26	154.1700	154.1700	154.1700	154.1700	-1.236%	2	122	-63.936%
2026-06-25	156.1000	156.1000	156.1000	156.1000	+4.941%	1	120	-64.382%
2026-06-22	146.1500	148.7500	146.0200	148.7500	+6.861%	9	119	-62.622%
2026-06-18	137.3000	139.2000	137.3000	139.2000	-3.246%	4	119	-60.057%
2026-06-11	143.8700	143.8700	143.8700	143.8700	+9.992%	2	119	-61.354%
2026-06-09	132.5700	132.5700	130.8000	130.8000	-0.290%	7	117	-57.492%
2026-06-08	131.6400	131.6400	131.0300	131.1800	+18.726%	3	117	-57.615%
2026-06-03	110.5200	110.5200	110.4900	110.4900	-10.476%	2	117	-49.679%
2026-06-02	123.4200	123.4200	123.4200	123.4200	+5.940%	15	117	-54.951%
2026-06-01	103.0000	116.5000	103.0000	116.5000	+9.906%	8	132	-52.275%
2026-05-29	106.0000	106.0000	106.0000	106.0000	+6.479%	1	134	-47.547%
2026-05-28	100.5500	100.5500	99.5000	99.5500	-2.018%	4	135	-44.149%
2026-05-27	112.5500	112.5500	101.6000	101.6000	-11.204%	15	136	-45.276%
2026-05-26	117.7500	117.7500	114.4200	114.4200	-0.522%	30	144	-51.407%
2026-05-22	113.4800	115.0200	113.4800	115.0200	-4.349%	18	151	-51.661%
2026-05-21	120.6200	123.2800	120.2500	120.2500	+2.734%	12	169	-53.763%
2026-05-20	117.0500	117.0500	117.0500	117.0500	+0.043%	1	169	-52.499%
2026-05-19	116.0200	117.6500	115.8200	117.0000	+6.616%	7	175	-52.479%
2026-05-15	111.6800	112.0300	109.7400	109.7400	-1.578%	10	175	-49.335%
2026-05-14	111.4400	111.5000	111.4400	111.5000	+0.541%	2	179	-50.135%
2026-05-13	111.2000	111.2000	110.9000	110.9000	-7.103%	12	177	-49.865%
2026-05-12	119.3800	119.3800	119.3800	119.3800	-1.632%	3	177	-53.426%
2026-05-11	120.5500	121.3600	120.5500	121.3600	+5.439%	3	177	-54.186%
2026-05-08	113.7200	115.8700	113.7200	115.1000	+0.903%	17	177	-51.694%
2026-05-06	119.8500	119.8500	111.0000	114.0700	-4.894%	29	160	-51.258%
2026-05-05	117.0000	120.0000	117.0000	119.9400	+4.779%	27	150	-53.643%
2026-05-04	116.2300	118.0800	114.4700	114.4700	-2.162%	26	137	-51.428%
2026-05-01	115.8400	117.0500	115.8400	117.0000	+2.560%	6	109	-52.479%
2026-04-30	120.0300	122.1000	114.0800	114.0800	+33.349%	40	109	-51.262%
2026-04-29	85.6000	85.6000	85.5500	85.5500	-3.388%	20	71	-35.009%
2026-04-28	88.5500	88.5500	88.5500	88.5500	+5.467%	20	71	-37.211%
2026-04-27	83.9600	83.9600	83.9600	83.9600	-2.678%	2	66	-33.778%
2026-04-20	86.7500	86.7500	85.9500	86.2700	+6.704%	28	64	-35.551%
2026-04-17	80.9500	80.9500	79.8000	80.8500	-5.405%	25	83	-31.231%
2026-04-16	85.4700	85.4700	85.4700	85.4700	-1.759%	3	58	-34.948%
2026-04-15	89.3500	89.3500	87.0000	87.0000	-6.048%	10	55	-36.092%
2026-04-14	92.6000	92.6000	92.6000	92.6000	-15.895%	2	56	-39.957%
2026-04-10	110.0000	110.1000	110.0000	110.1000	-40.319%	2	54	-49.500%
2026-03-27	177.8800	184.4800	177.8800	184.4800	+15.770%	6	54	-69.861%
2026-03-26	154.4000	159.3500	154.4000	159.3500	+19.336%	3	50	-65.108%
2026-03-20	130.3700	133.5300	130.3700	133.5300	+20.514%	15	49	-58.361%
2026-03-16	112.3900	113.2500	110.8000	110.8000	-6.181%	42	41	-49.819%
2026-03-13	118.1000	118.1000	118.1000	118.1000	+13.667%	1	37	-52.921%
2026-02-27	103.9000	103.9000	103.9000	103.9000	-0.726%	2	38	-46.487%
2026-02-23	104.3200	104.6600	104.3200	104.6600	+5.292%	2	38	-46.876%
2026-02-06	99.4000	99.4000	99.4000	99.4000	+10.469%	1	38	-44.064%
2026-02-05	96.3000	96.3000	89.9800	89.9800	+7.285%	4	37	-38.208%
2026-02-03	74.4800	83.8700	74.4800	83.8700	+25.216%	5	37	-33.707%
2026-01-29	70.1300	73.1000	66.7000	66.9800	-28.707%	8	34	-16.990%
2026-01-28	94.0800	94.1600	93.9500	93.9500	-4.445%	28	37	-40.820%
2026-01-27	98.4500	98.4500	98.3200	98.3200	-23.830%	5	10	-43.450%
2026-01-21	129.0800	129.0800	129.0800	129.0800	+8.956%	1	5	-56.926%
2026-01-15	118.4700	118.4700	118.4700	118.4700	-2.542%	3	4	-53.068%
2026-01-14	121.5600	121.5600	121.5600	121.5600	0.000%	1	1	-54.261%