Dark

META20261120P505
META Nov 20 2026 505.00 Put (META261120P00505000)
option OPRA

EOD

Jul 23, 2026

20.82+42.310%(+6.19)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	20.7300	20.8200	20.7200	20.8200	+42.310%	5	453	0.000%
2026-07-21	14.6000	14.6300	14.6000	14.6300	-7.697%	2	452	+42.310%
2026-07-17	18.1000	18.1000	15.8500	15.8500	+17.844%	10	452	+31.356%
2026-07-16	13.4500	13.4500	13.4500	13.4500	+2.672%	7	450	+54.796%
2026-07-15	13.4000	13.5000	13.1000	13.1000	-5.958%	11	450	+58.931%
2026-07-14	13.9300	13.9300	13.9300	13.9300	-3.264%	1	451	+49.462%
2026-07-13	14.1500	14.4000	14.1300	14.4000	-2.373%	22	451	+44.583%
2026-07-10	13.9000	14.7500	13.9000	14.7500	-24.126%	12	451	+41.153%
2026-07-09	24.4500	24.4500	19.4400	19.4400	-5.078%	47	452	+7.099%
2026-07-08	20.4800	20.4800	20.4800	20.4800	+18.725%	6	464	+1.660%
2026-07-07	18.3200	18.3200	16.7200	17.2500	-20.726%	14	458	+20.696%
2026-07-06	22.2500	22.2500	21.7600	21.7600	-6.409%	25	455	-4.320%
2026-07-02	21.6500	23.3000	21.6500	23.2500	+35.174%	7	452	-10.452%
2026-07-01	20.6000	20.6500	16.6700	17.2000	-40.278%	19	452	+21.047%
2026-06-30	29.8000	29.8000	28.8000	28.8000	-5.450%	2	457	-27.708%
2026-06-26	30.4600	30.4600	30.4600	30.4600	-7.473%	2	456	-31.648%
2026-06-25	31.8500	32.9200	31.8500	32.9200	+19.492%	4	456	-36.756%
2026-06-23	26.8000	27.9000	26.7000	27.5500	+7.282%	7	453	-24.428%
2026-06-18	26.8000	26.8500	25.4000	25.6800	-7.292%	73	424	-18.925%
2026-06-17	21.6400	27.7000	21.6400	27.7000	+32.854%	23	424	-24.838%
2026-06-16	20.8500	20.8500	20.8500	20.8500	+0.871%	1	424	-0.144%
2026-06-15	20.6700	20.6700	20.6700	20.6700	-29.212%	1	424	+0.726%
2026-06-12	29.2000	29.2000	29.2000	29.2000	-1.849%	1	424	-28.699%
2026-06-11	29.7500	29.7500	29.7500	29.7500	+6.631%	1	423	-30.017%
2026-06-10	24.6500	27.9000	24.6500	27.9000	+10.714%	14	422	-25.376%
2026-06-09	23.1500	25.2000	22.3000	25.2000	+5.882%	26	415	-17.381%
2026-06-08	24.6500	24.7000	23.4500	23.8000	-1.204%	36	412	-12.521%
2026-06-05	20.5000	25.8000	20.5000	24.0900	+57.967%	8	385	-13.574%
2026-06-04	15.7500	15.7500	15.2500	15.2500	-16.667%	17	384	+36.525%
2026-06-03	18.3000	18.3000	18.3000	18.3000	-14.286%	1	377	+13.770%
2026-06-02	21.6000	21.6000	21.2400	21.3500	+1.425%	34	376	-2.482%
2026-06-01	21.0500	21.0500	21.0500	21.0500	+26.426%	1	364	-1.093%
2026-05-29	16.7500	16.7500	16.6500	16.6500	+7.419%	3	363	+25.045%
2026-05-28	16.1000	16.1000	15.4700	15.5000	-8.175%	16	360	+34.323%
2026-05-27	18.4300	18.4300	16.8800	16.8800	-11.992%	5	352	+23.341%
2026-05-26	19.1800	19.1800	19.1800	19.1800	+0.157%	2	352	+8.551%
2026-05-22	19.1500	19.1500	19.1500	19.1500	-4.489%	3	352	+8.721%
2026-05-21	19.8500	20.4000	19.8500	20.0500	-4.524%	112	349	+3.840%
2026-05-20	20.8000	21.1500	20.4500	21.0000	-0.238%	92	349	-0.857%
2026-05-19	21.0300	21.0500	20.2900	21.0500	+3.951%	7	217	-1.093%
2026-05-18	21.3000	21.3000	19.9000	20.2500	-2.174%	39	217	+2.815%
2026-05-15	20.7000	20.7000	20.7000	20.7000	+4.863%	2	217	+0.580%
2026-05-14	19.7500	19.7500	19.7400	19.7400	-2.567%	2	216	+5.471%
2026-05-13	20.5000	20.5000	20.2300	20.2600	-5.105%	112	151	+2.764%
2026-05-08	21.0500	21.5000	21.0500	21.3500	+0.471%	53	151	-2.482%
2026-05-06	21.2500	21.2500	21.2500	21.2500	-6.181%	1	148	-2.024%
2026-05-04	21.6500	22.6500	21.6500	22.6500	+0.667%	5	147	-8.079%
2026-05-01	21.6000	22.5000	21.6000	22.5000	+5.386%	5	144	-7.467%
2026-04-30	24.0100	24.0100	21.3500	21.3500	+37.742%	3	144	-2.482%
2026-04-29	15.6500	15.6500	15.5000	15.5000	-6.457%	4	142	+34.323%
2026-04-28	16.5500	16.5800	16.5500	16.5700	-1.662%	10	141	+25.649%
2026-04-24	18.2900	18.2900	16.8500	16.8500	-2.319%	46	146	+23.561%
2026-04-16	17.2500	17.2500	17.2500	17.2500	-7.008%	5	154	+20.696%
2026-04-15	18.5500	18.5500	18.5500	18.5500	-25.948%	10	154	+12.237%
2026-04-13	25.0500	25.0500	25.0500	25.0500	-2.148%	5	150	-16.886%
2026-04-10	25.7000	25.7000	25.6000	25.6000	-34.325%	10	154	-18.672%
2026-04-02	38.9800	38.9800	38.9800	38.9800	+2.714%	1	154	-46.588%
2026-04-01	37.9500	37.9500	37.9500	37.9500	-24.251%	2	154	-45.138%
2026-03-30	50.1000	50.1000	50.1000	50.1000	-10.854%	10	152	-58.443%
2026-03-27	52.8000	56.2000	52.8000	56.2000	+70.303%	3	162	-62.954%
2026-03-25	32.9500	33.0000	32.9500	33.0000	+5.600%	45	160	-36.909%
2026-03-23	31.2500	31.2500	31.2500	31.2500	+11.012%	4	160	-33.376%
2026-03-18	28.1500	28.1500	28.1500	28.1500	+23.465%	3	164	-26.039%
2026-03-11	22.8500	22.8500	22.8000	22.8000	0.000%	4	164	-8.684%
2026-03-10	22.8000	22.8000	22.7500	22.8000	-18.074%	10	162	-8.684%
2026-03-09	28.2000	28.2000	27.8300	27.8300	+18.678%	2	155	-25.189%
2026-03-03	24.7600	24.7600	23.4500	23.4500	+0.644%	15	154	-11.215%
2026-03-02	23.3500	23.3500	23.3000	23.3000	-9.339%	30	166	-10.644%
2026-02-24	25.9500	25.9500	25.7000	25.7000	+20.941%	25	151	-18.988%
2026-02-11	21.2500	21.2500	21.2500	21.2500	+8.418%	1	126	-2.024%
2026-02-09	20.0500	20.0500	19.6000	19.6000	-14.597%	28	126	+6.224%
2026-02-06	22.8500	22.9500	22.8500	22.9500	+32.124%	2	100	-9.281%
2026-02-03	18.2000	18.2000	17.3700	17.3700	+14.276%	15	99	+19.862%
2026-01-30	15.0500	15.2000	15.0500	15.2000	+4.467%	2	97	+36.974%
2026-01-29	14.1000	15.5500	14.1000	14.5500	-28.886%	92	97	+43.093%
2026-01-28	20.4600	20.4600	20.4600	20.4600	-33.679%	6	15	+1.760%
2026-01-20	30.8500	30.8500	30.8500	30.8500	+6.014%	1	9	-32.512%
2026-01-14	29.1000	29.1000	29.1000	29.1000	0.000%	8	8	-28.454%