Dark

META20261120P400
META Nov 20 2026 400.00 Put (META261120P00400000)
option OPRA

EOD

Jul 23, 2026

4.50+33.531%(+1.13)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.2000	4.6100	4.0000	4.5000	+33.531%	24	446	0.000%
2026-07-22	3.4400	3.4400	3.3600	3.3700	+5.975%	7	458	+33.531%
2026-07-20	3.1800	3.1800	3.1800	3.1800	-27.231%	50	453	+41.509%
2026-07-17	4.3700	4.3700	4.3700	4.3700	+38.730%	3	403	+2.975%
2026-07-16	3.0500	3.1500	3.0500	3.1500	+1.613%	3	403	+42.857%
2026-07-15	3.7000	3.7000	3.0000	3.1000	-5.488%	167	404	+45.161%
2026-07-14	3.5300	3.5300	3.2800	3.2800	-3.529%	105	465	+37.195%
2026-07-13	3.2000	3.4000	3.2000	3.4000	-0.293%	3	425	+32.353%
2026-07-10	3.3500	3.5500	3.3500	3.4100	-23.371%	31	428	+31.965%
2026-07-09	5.4500	5.5000	4.4500	4.4500	-6.904%	4	415	+1.124%
2026-07-08	4.4000	4.7800	4.4000	4.7800	+17.445%	2	416	-5.858%
2026-07-07	4.1300	4.1500	4.0700	4.0700	-9.556%	150	416	+10.565%
2026-07-06	5.0200	5.0200	4.5000	4.5000	-12.621%	15	541	0.000%
2026-07-02	4.6000	5.1500	4.6000	5.1500	+33.766%	81	514	-12.621%
2026-07-01	4.5500	4.5500	3.8500	3.8500	-42.105%	92	514	+16.883%
2026-06-30	6.8500	6.8500	6.6500	6.6500	+5.556%	22	514	-32.331%
2026-06-29	6.3200	6.3200	6.3000	6.3000	-15.436%	3	503	-28.571%
2026-06-26	7.5900	7.5900	7.4500	7.4500	-2.614%	11	504	-39.597%
2026-06-25	7.3200	8.0500	6.9000	7.6500	+14.179%	31	504	-41.176%
2026-06-24	5.9300	6.7000	5.9300	6.7000	+10.744%	132	494	-32.836%
2026-06-23	6.0500	6.0500	6.0500	6.0500	+6.140%	3	465	-25.620%
2026-06-18	6.4500	6.4500	5.7000	5.7000	+4.587%	3	459	-21.053%
2026-06-17	5.2500	5.4500	5.2500	5.4500	+11.680%	7	459	-17.431%
2026-06-15	5.2300	5.2300	4.8800	4.8800	-30.286%	3	459	-7.787%
2026-06-12	6.6500	7.0000	6.6500	7.0000	-7.652%	6	458	-35.714%
2026-06-11	7.4600	7.5800	7.4600	7.5800	+10.657%	45	458	-40.633%
2026-06-10	6.7000	6.8500	6.7000	6.8500	+26.151%	2	438	-34.307%
2026-06-09	5.4300	5.4300	5.4300	5.4300	-5.565%	1	436	-17.127%
2026-06-08	5.7500	5.7500	5.7500	5.7500	-4.167%	1	436	-21.739%
2026-06-05	4.1500	6.0000	4.1500	6.0000	+55.844%	12	437	-25.000%
2026-06-04	3.8500	3.8500	3.8500	3.8500	-10.465%	3	436	+16.883%
2026-06-03	4.5500	4.5500	4.3000	4.3000	-6.522%	3	436	+4.651%
2026-06-02	5.1000	5.1000	4.6000	4.6000	-9.270%	26	438	-2.174%
2026-06-01	4.3500	5.0700	4.3500	5.0700	+30.000%	76	431	-11.243%
2026-05-29	3.9000	3.9000	3.9000	3.9000	-4.878%	1	367	+15.385%
2026-05-27	4.4000	4.4500	4.1000	4.1000	-9.890%	4	368	+9.756%
2026-05-26	4.7000	4.7000	4.5500	4.5500	-1.087%	42	371	-1.099%
2026-05-22	4.7000	4.7000	4.6000	4.6000	-11.538%	15	391	-2.174%
2026-05-21	5.4000	5.5500	5.2000	5.2000	0.000%	27	389	-13.462%
2026-05-20	5.3100	5.3100	5.2000	5.2000	-2.804%	2	389	-13.462%
2026-05-19	5.3500	5.3500	5.3500	5.3500	+3.883%	1	386	-15.888%
2026-05-18	5.1500	5.1500	5.1500	5.1500	-4.630%	5	386	-12.621%
2026-05-15	5.4200	5.4500	5.3100	5.4000	-0.369%	4	386	-16.667%
2026-05-13	5.4000	5.4200	5.4000	5.4200	-9.667%	2	387	-16.974%
2026-05-11	5.9200	6.0000	5.7100	6.0000	+4.348%	9	386	-25.000%
2026-05-08	5.6200	5.7500	5.6200	5.7500	-0.862%	14	383	-21.739%
2026-05-05	5.9000	6.0000	5.8000	5.8000	-4.132%	3	390	-22.414%
2026-05-04	6.3000	6.3000	5.8500	6.0500	+1.681%	13	390	-25.620%
2026-05-01	5.9000	5.9500	5.9000	5.9500	+0.847%	58	389	-24.370%
2026-04-30	6.3000	6.5000	5.9000	5.9000	+31.111%	166	389	-23.729%
2026-04-29	4.5000	4.5000	4.5000	4.5000	-12.451%	1	433	0.000%
2026-04-28	5.0500	5.1400	5.0500	5.1400	+4.898%	2	434	-12.451%
2026-04-27	4.9000	4.9000	4.9000	4.9000	-2.000%	2	437	-8.163%
2026-04-24	5.0000	5.0000	5.0000	5.0000	-2.344%	4	437	-10.000%
2026-04-22	5.1200	5.1200	5.1200	5.1200	-5.185%	1	437	-12.109%
2026-04-21	5.3100	5.4000	5.3100	5.4000	+0.746%	2	438	-16.667%
2026-04-20	5.3400	5.3600	5.3400	5.3600	+5.098%	4	438	-16.045%
2026-04-17	5.2000	5.2500	5.1000	5.1000	-9.253%	7	438	-11.765%
2026-04-16	5.6200	5.6200	5.6200	5.6200	-13.671%	1	437	-19.929%
2026-04-14	6.8500	6.9000	6.5100	6.5100	-17.595%	13	436	-30.876%
2026-04-13	8.7500	8.7500	7.9000	7.9000	-11.534%	14	426	-43.038%
2026-04-10	8.7100	8.9300	8.4900	8.9300	-12.451%	18	426	-49.608%
2026-04-08	10.8200	10.8200	9.5000	10.2000	-24.779%	14	426	-55.882%
2026-04-06	13.5600	13.5600	13.5600	13.5600	-5.833%	1	420	-66.814%
2026-04-02	15.5900	15.5900	14.4000	14.4000	+16.223%	32	443	-68.750%
2026-04-01	13.9900	13.9900	12.3900	12.3900	-25.361%	2	443	-63.680%
2026-03-31	16.4500	16.6000	16.1800	16.6000	-14.741%	23	444	-72.892%
2026-03-30	19.4700	19.4700	19.4700	19.4700	-10.069%	1	442	-76.888%
2026-03-27	18.9500	21.7500	18.9500	21.6500	+17.281%	41	442	-79.215%
2026-03-26	15.9000	18.5000	15.9000	18.4600	+64.821%	6	447	-75.623%
2026-03-23	11.2000	11.2000	11.2000	11.2000	-13.912%	1	446	-59.821%
2026-03-20	12.1100	13.0100	12.1100	13.0100	+27.549%	2	447	-65.411%
2026-03-18	10.2000	10.2000	10.2000	10.2000	+0.691%	1	447	-55.882%
2026-03-16	10.3000	10.3000	10.1300	10.1300	-13.787%	2	446	-55.577%
2026-03-13	10.3000	11.7500	10.3000	11.7500	+23.037%	23	446	-61.702%
2026-03-12	9.5500	9.5500	9.5500	9.5500	+1.058%	1	448	-52.880%
2026-03-06	9.4000	9.4500	9.4000	9.4500	+30.345%	23	448	-52.381%
2026-03-04	7.2500	7.2500	7.2500	7.2500	-15.205%	1	429	-37.931%
2026-03-03	8.5500	8.5500	8.5500	8.5500	+0.588%	20	428	-47.368%
2026-02-27	8.5000	8.5000	8.5000	8.5000	+9.961%	5	418	-47.059%
2026-02-26	7.7300	7.7300	7.7300	7.7300	-3.975%	1	413	-41.785%
2026-02-25	8.0500	8.0500	8.0500	8.0500	-1.829%	15	397	-44.099%
2026-02-23	8.2000	8.2000	8.1500	8.2000	-6.712%	21	397	-45.122%
2026-02-17	8.7900	8.7900	8.7900	8.7900	-0.678%	4	385	-48.805%
2026-02-13	8.8500	8.8500	8.8500	8.8500	+10.625%	1	382	-49.153%
2026-02-06	8.0000	8.0000	8.0000	8.0000	+12.676%	10	382	-43.750%
2026-02-05	7.1000	7.1000	7.1000	7.1000	+9.399%	1	372	-36.620%
2026-02-04	6.4900	6.4900	6.4900	6.4900	+17.786%	1	371	-30.663%
2026-02-03	5.5100	5.5100	5.5100	5.5100	+6.990%	1	371	-18.330%
2026-02-02	5.1500	5.1500	5.1500	5.1500	-20.769%	1	370	-12.621%
2026-01-28	6.5000	6.5000	6.5000	6.5000	-18.033%	2	369	-30.769%
2026-01-23	7.9300	7.9300	7.9300	7.9300	-18.247%	1	369	-43.253%
2026-01-20	9.9000	9.9000	9.6200	9.7000	+8.380%	14	369	-53.608%
2026-01-16	8.9000	8.9500	8.9000	8.9500	-3.556%	10	355	-49.721%
2026-01-15	9.4000	9.4000	9.0300	9.2800	-6.263%	314	355	-51.509%
2026-01-14	9.7000	10.0300	9.7000	9.9000	+10.615%	57	41	-54.545%
2026-01-13	8.9500	8.9500	8.9500	8.9500	0.000%	14	14	-49.721%