Dark

META20261120P500
META Nov 20 2026 500.00 Put (META261120P00500000)
option OPRA

EOD

Jul 23, 2026

19.55+20.679%(+3.35)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	18.2500	21.2000	18.2500	19.5500	+20.679%	122	1,940	0.000%
2026-07-22	15.5000	16.2000	15.5000	16.2000	+20.625%	18	1,871	+20.679%
2026-07-21	13.7500	13.7500	13.3500	13.4300	-7.379%	18	1,854	+45.570%
2026-07-20	16.0000	16.0000	14.5000	14.5000	-7.643%	3	1,870	+34.828%
2026-07-17	16.2000	18.2200	15.7000	15.7000	+25.701%	21	1,869	+24.522%
2026-07-16	12.7800	12.7800	12.0300	12.4900	-0.873%	33	1,864	+56.525%
2026-07-15	12.5700	13.0600	12.0800	12.6000	-2.703%	9	1,886	+55.159%
2026-07-14	13.7700	13.7700	12.9000	12.9500	-3.789%	11	1,885	+50.965%
2026-07-13	13.3300	13.6000	13.3300	13.4600	-0.664%	18	1,894	+45.245%
2026-07-10	13.1900	13.8000	13.1900	13.5500	-18.127%	929	1,903	+44.280%
2026-07-09	25.0000	25.0000	16.5500	16.5500	-15.215%	46	2,094	+18.127%
2026-07-08	18.7500	19.5200	18.7500	19.5200	+22.382%	61	2,086	+0.154%
2026-07-07	17.1200	17.8000	15.8300	15.9500	-14.523%	65	2,070	+22.571%
2026-07-06	21.1000	21.1000	18.5000	18.6600	-16.882%	66	2,125	+4.770%
2026-07-02	19.2000	22.4500	19.2000	22.4500	+39.441%	38	2,053	-12.918%
2026-07-01	18.2000	19.4500	15.6000	16.1000	-37.982%	269	2,053	+21.429%
2026-06-30	27.8100	27.8100	25.9600	25.9600	-0.307%	23	2,048	-24.692%
2026-06-29	27.0200	27.0200	24.4000	26.0400	-13.200%	12	2,045	-24.923%
2026-06-26	32.9500	32.9500	28.1100	30.0000	-6.015%	12	2,042	-34.833%
2026-06-25	30.1500	31.9200	29.2000	31.9200	+13.473%	100	2,039	-38.753%
2026-06-24	26.1000	28.1300	25.3500	28.1300	+6.958%	9	2,081	-30.501%
2026-06-23	24.8000	26.3500	24.8000	26.3000	+1.154%	29	2,080	-25.665%
2026-06-22	26.5000	27.1000	25.9300	26.0000	+8.969%	20	2,078	-24.808%
2026-06-18	25.2000	25.2900	23.8600	23.8600	-9.621%	15	1,903	-18.064%
2026-06-17	21.4500	26.4000	21.4500	26.4000	+36.082%	169	1,903	-25.947%
2026-06-16	19.6500	20.4200	19.3000	19.4000	-5.366%	44	1,903	+0.773%
2026-06-15	22.5000	22.5000	19.3500	20.5000	-25.590%	11	1,900	-4.634%
2026-06-12	28.2500	28.2500	26.5000	27.5500	-6.133%	8	1,897	-29.038%
2026-06-11	28.3000	29.6500	28.1000	29.3500	+11.385%	280	1,901	-33.390%
2026-06-10	24.4000	26.5500	23.6800	26.3500	+12.128%	18	1,858	-25.806%
2026-06-09	23.2000	23.7500	22.7000	23.5000	+1.952%	16	1,849	-16.809%
2026-06-08	23.8000	23.8000	22.1000	23.0500	+0.655%	434	1,843	-15.184%
2026-06-05	16.7000	23.3000	16.7000	22.9000	+45.767%	25	1,435	-14.629%
2026-06-04	15.2000	15.7100	14.3000	15.7100	-8.928%	129	1,416	+24.443%
2026-06-03	19.5000	19.5000	16.9500	17.2500	-14.392%	322	1,439	+13.333%
2026-06-02	21.1500	21.4200	19.1100	20.1500	+1.768%	246	1,485	-2.978%
2026-06-01	16.4000	19.9500	16.4000	19.8000	+31.126%	620	1,441	-1.263%
2026-05-29	15.5500	15.5500	15.1000	15.1000	-0.132%	4	1,074	+29.470%
2026-05-28	15.5000	15.6500	15.0000	15.1200	-3.387%	12	1,074	+29.299%
2026-05-27	17.3000	17.3000	15.6500	15.6500	-12.325%	23	1,078	+24.920%
2026-05-26	18.0000	18.1900	17.8500	17.8500	-3.774%	13	1,078	+9.524%
2026-05-22	18.0000	18.5500	18.0000	18.5500	-2.111%	10	1,078	+5.391%
2026-05-21	18.5000	18.9500	18.5000	18.9500	-4.534%	2	1,080	+3.166%
2026-05-20	20.7500	20.7500	19.4500	19.8500	-2.696%	22	1,080	-1.511%
2026-05-19	19.9000	20.4000	19.9000	20.4000	+9.383%	6	1,075	-4.167%
2026-05-18	18.6500	18.6500	18.6500	18.6500	-4.457%	2	1,075	+4.826%
2026-05-15	20.1500	20.1500	19.4500	19.5200	+3.008%	21	1,075	+0.154%
2026-05-14	18.6500	19.1000	18.6500	18.9500	-1.302%	6	1,064	+3.166%
2026-05-13	21.0000	21.0000	19.2000	19.2000	-10.280%	8	1,061	+1.823%
2026-05-12	21.4400	21.6000	21.3500	21.4000	-0.696%	255	1,061	-8.645%
2026-05-11	21.2100	21.5500	21.0100	21.5500	+6.683%	8	1,061	-9.281%
2026-05-08	19.9000	20.5000	19.9000	20.2000	+10.383%	12	925	-3.218%
2026-05-07	18.6500	18.8000	18.3000	18.3000	-8.728%	13	921	+6.831%
2026-05-06	19.1000	20.0500	19.0500	20.0500	-5.201%	9	921	-2.494%
2026-05-05	19.8000	21.5300	19.8000	21.1500	+5.224%	38	923	-7.565%
2026-05-04	20.4500	21.3000	19.9800	20.1000	-5.412%	9	907	-2.736%
2026-05-01	21.0200	21.2500	20.7000	21.2500	+4.680%	10	903	-8.000%
2026-04-30	21.8800	23.0000	20.0000	20.3000	+38.567%	73	903	-3.695%
2026-04-29	15.9000	15.9000	14.5500	14.6500	-3.300%	34	895	+33.447%
2026-04-27	15.0500	15.2000	15.0500	15.1500	-10.567%	22	868	+29.043%
2026-04-24	18.1500	18.1500	16.9400	16.9400	-6.667%	3	872	+15.407%
2026-04-23	16.5700	18.1500	16.5700	18.1500	+11.009%	2	870	+7.713%
2026-04-21	16.5000	16.7000	16.3500	16.3500	-0.608%	57	850	+19.572%
2026-04-20	15.8000	16.5000	15.8000	16.4500	+8.438%	21	850	+18.845%
2026-04-17	15.3500	15.3500	15.1700	15.1700	-8.614%	6	850	+28.873%
2026-04-16	16.4000	16.6000	16.2500	16.6000	-2.639%	9	850	+17.771%
2026-04-15	17.0500	17.0500	17.0500	17.0500	-9.309%	10	855	+14.663%
2026-04-14	20.1600	20.1600	18.6800	18.8000	-15.733%	60	850	+3.989%
2026-04-13	23.0500	23.0500	22.3100	22.3100	-10.938%	18	812	-12.371%
2026-04-10	24.6700	25.0500	24.0000	25.0500	-1.378%	19	812	-21.956%
2026-04-09	25.0000	25.4000	24.2500	25.4000	-8.863%	14	812	-23.031%
2026-04-08	28.3000	29.9000	27.8700	27.8700	-22.583%	9	802	-29.853%
2026-04-06	36.0000	36.0000	36.0000	36.0000	-8.046%	5	799	-45.694%
2026-04-02	39.1500	39.5000	39.1500	39.1500	+7.703%	21	789	-50.064%
2026-04-01	35.3000	36.4000	35.3000	36.3500	-9.148%	3	789	-46.217%
2026-03-31	40.0000	40.0100	40.0000	40.0100	-17.437%	2	788	-51.137%
2026-03-30	50.7500	51.0000	48.4600	48.4600	-7.871%	34	790	-59.657%
2026-03-27	50.8500	53.8200	50.8000	52.6000	+15.783%	105	770	-62.833%
2026-03-26	35.5900	46.8500	35.5900	45.4300	+40.433%	195	712	-56.967%
2026-03-24	32.6800	32.6800	32.3500	32.3500	+11.168%	3	624	-39.567%
2026-03-23	30.0300	30.1000	28.6000	29.1000	-15.061%	17	622	-32.818%
2026-03-20	31.5000	34.2600	31.5000	34.2600	+12.328%	11	626	-42.936%
2026-03-19	30.5000	30.5000	30.5000	30.5000	+20.553%	1	620	-35.902%
2026-03-17	25.0000	25.3000	25.0000	25.3000	-2.879%	2	619	-22.727%
2026-03-16	25.6000	26.1000	25.6000	26.0500	-15.696%	21	619	-24.952%
2026-03-13	28.0300	30.9000	28.0300	30.9000	+20.468%	36	623	-36.731%
2026-03-12	25.6500	25.6500	25.6500	25.6500	+11.280%	1	613	-23.782%
2026-03-11	21.9000	23.0500	21.9000	23.0500	+6.467%	2	613	-15.184%
2026-03-10	22.1500	22.1500	21.6500	21.6500	-20.609%	4	612	-9.700%
2026-03-09	27.2700	27.2700	27.2700	27.2700	+9.080%	1	609	-28.309%
2026-03-06	24.7400	25.0000	24.7400	25.0000	+11.359%	4	609	-21.800%
2026-03-03	25.4700	25.4700	22.4500	22.4500	+1.953%	4	609	-12.918%
2026-03-02	22.8200	22.8200	21.8900	22.0200	-11.210%	104	610	-11.217%
2026-02-27	24.4000	24.9100	23.3300	24.8000	+9.880%	106	511	-21.169%
2026-02-26	22.6000	22.6000	22.5700	22.5700	-1.009%	15	445	-13.381%
2026-02-25	22.8000	22.8000	22.8000	22.8000	-5.941%	1	436	-14.254%
2026-02-24	25.7500	25.7500	24.2400	24.2400	+9.535%	3	436	-19.348%
2026-02-20	24.8400	24.8400	22.1300	22.1300	-7.945%	2	436	-11.658%
2026-02-17	25.3900	26.1700	24.0400	24.0400	+2.037%	7	436	-18.677%
2026-02-12	23.5700	23.6000	23.5200	23.5600	+16.923%	14	434	-17.020%
2026-02-11	20.5500	20.5500	20.1500	20.1500	+3.866%	2	430	-2.978%
2026-02-10	19.3500	19.4000	19.3500	19.4000	+4.021%	9	429	+0.773%
2026-02-09	19.0500	19.0500	18.6500	18.6500	-14.645%	73	427	+4.826%
2026-02-06	22.0000	22.0000	21.8500	21.8500	+3.261%	2	476	-10.526%
2026-02-05	20.2000	21.1600	20.2000	21.1600	+6.869%	5	475	-7.609%
2026-02-04	19.8000	19.8000	19.8000	19.8000	+22.222%	1	475	-1.263%
2026-02-03	15.2500	16.2000	15.2500	16.2000	+16.046%	48	475	+20.679%
2026-02-02	13.9600	13.9600	13.9600	13.9600	-0.641%	1	428	+40.043%
2026-01-30	14.0500	14.0500	14.0500	14.0500	+6.844%	1	428	+39.146%
2026-01-29	13.3000	14.5000	13.1500	13.1500	-33.418%	85	428	+48.669%
2026-01-28	20.0000	20.0000	19.7500	19.7500	-0.754%	7	361	-1.013%
2026-01-27	20.6000	20.6000	19.9000	19.9000	-19.106%	301	356	-1.759%
2026-01-22	24.3700	24.6000	24.3700	24.6000	-18.000%	3	158	-20.528%
2026-01-21	31.3000	31.3000	30.0000	30.0000	+2.389%	3	156	-34.833%
2026-01-20	29.5000	29.5000	29.3000	29.3000	+12.261%	20	153	-33.276%
2026-01-16	26.1000	26.1000	26.1000	26.1000	-5.091%	1	132	-25.096%
2026-01-14	27.0000	27.5000	27.0000	27.5000	+5.283%	131	132	-28.909%
2026-01-13	26.1200	26.1200	26.1200	26.1200	0.000%	1	1	-25.153%