Dark

META20261120P510
META Nov 20 2026 510.00 Put (META261120P00510000)
option OPRA

EOD

Jul 23, 2026

22.75+44.904%(+7.05)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	21.5700	23.7000	21.5700	22.7500	+44.904%	35	862	0.000%
2026-07-21	15.7000	15.7000	15.7000	15.7000	+2.081%	4	864	+44.904%
2026-07-20	17.2000	17.2000	15.3800	15.3800	-13.107%	7	864	+47.919%
2026-07-17	19.1700	19.1700	17.0000	17.7000	+25.800%	4	867	+28.531%
2026-07-15	14.0000	14.0700	14.0000	14.0700	-10.096%	4	863	+61.692%
2026-07-14	16.0200	16.0200	15.6500	15.6500	+0.968%	6	863	+45.367%
2026-07-13	15.3300	15.5000	15.3300	15.5000	-1.899%	15	868	+46.774%
2026-07-10	15.3900	15.8500	14.8100	15.8000	-18.431%	95	858	+43.987%
2026-07-09	21.2200	21.2200	19.3700	19.3700	-10.861%	10	914	+17.450%
2026-07-08	21.6000	21.7300	21.6000	21.7300	+13.591%	7	914	+4.694%
2026-07-07	19.4700	19.6100	17.8700	19.1300	-10.398%	25	919	+18.923%
2026-07-06	24.4500	24.4500	21.3500	21.3500	-12.068%	6	915	+6.557%
2026-07-02	23.2000	24.2800	23.2000	24.2800	+33.333%	5	916	-6.301%
2026-07-01	21.0000	21.0000	18.2100	18.2100	-41.560%	6	916	+24.931%
2026-06-30	32.1700	32.1700	31.1600	31.1600	+9.989%	15	916	-26.990%
2026-06-29	28.3300	28.3300	28.3300	28.3300	-12.427%	1	905	-19.696%
2026-06-26	35.6500	35.6500	32.3500	32.3500	-7.386%	4	904	-29.675%
2026-06-25	32.9400	34.9300	32.9400	34.9300	+18.007%	2	906	-34.870%
2026-06-23	27.8100	29.6000	27.8100	29.6000	+9.548%	205	905	-23.142%
2026-06-22	27.0200	27.0200	27.0200	27.0200	-3.500%	5	932	-15.803%
2026-06-18	30.0500	30.0500	27.6000	28.0000	+9.375%	15	972	-18.750%
2026-06-17	22.9300	25.7000	22.9300	25.6000	+13.024%	271	972	-11.133%
2026-06-16	22.2500	22.6500	22.1500	22.6500	+1.252%	8	972	+0.442%
2026-06-15	22.3700	22.3700	22.3700	22.3700	-28.071%	1	971	+1.699%
2026-06-12	31.6700	31.6700	30.5000	31.1000	+2.135%	5	970	-26.849%
2026-06-11	33.1000	33.1000	30.4500	30.4500	+3.046%	2	969	-25.287%
2026-06-10	26.1000	29.5500	26.1000	29.5500	+11.090%	4	968	-23.012%
2026-06-09	23.6500	26.6000	23.4200	26.6000	+0.949%	62	967	-14.474%
2026-06-08	26.1500	26.4000	25.0500	26.3500	+2.529%	38	952	-13.662%
2026-06-05	25.0500	25.7000	25.0500	25.7000	+59.133%	5	926	-11.479%
2026-06-04	16.6000	16.6000	16.1500	16.1500	-16.967%	6	925	+40.867%
2026-06-03	20.3000	20.3000	19.4500	19.4500	-13.363%	10	920	+16.967%
2026-06-02	23.0000	23.1000	22.4500	22.4500	-2.814%	9	913	+1.336%
2026-06-01	20.0000	23.1000	20.0000	23.1000	+35.088%	62	903	-1.515%
2026-05-29	17.8800	17.8800	17.1000	17.1000	+3.636%	8	888	+33.041%
2026-05-28	17.1000	17.1000	16.5000	16.5000	-9.091%	17	888	+37.879%
2026-05-27	19.8500	19.8500	17.7500	18.1500	-11.893%	57	886	+25.344%
2026-05-26	20.5000	20.8000	20.3000	20.6000	-0.483%	77	936	+10.437%
2026-05-22	20.6400	20.9500	20.2000	20.7000	-12.214%	93	881	+9.903%
2026-05-21	23.5800	23.5800	23.5800	23.5800	+5.503%	1	805	-3.520%
2026-05-20	22.4000	22.4000	21.8000	22.3500	-2.614%	30	805	+1.790%
2026-05-19	22.7500	23.4500	22.7000	22.9500	+6.497%	82	786	-0.871%
2026-05-18	22.7400	22.7400	20.7500	21.5500	-1.463%	75	786	+5.568%
2026-05-15	21.9000	21.9000	21.8000	21.8700	+3.160%	4	786	+4.024%
2026-05-14	20.9000	21.2000	20.8700	21.2000	-1.624%	3	813	+7.311%
2026-05-13	24.6500	24.6500	21.2000	21.5500	-10.766%	28	801	+5.568%
2026-05-12	24.1200	24.1500	24.0700	24.1500	-0.453%	13	801	-5.797%
2026-05-11	23.5900	24.3500	23.5900	24.2600	+7.822%	64	801	-6.224%
2026-05-08	21.9000	23.1000	21.9000	22.5000	+4.651%	645	803	+1.111%
2026-05-07	22.0500	22.1000	21.5000	21.5000	-2.494%	410	852	+5.814%
2026-05-06	23.7700	23.7700	21.6400	22.0500	-6.647%	22	968	+3.175%
2026-05-05	23.7000	23.7000	23.6200	23.6200	+5.212%	2	958	-3.683%
2026-05-04	22.9000	23.8000	22.4500	22.4500	-5.474%	12	956	+1.336%
2026-05-01	23.2000	23.7500	23.2000	23.7500	+2.371%	2	952	-4.211%
2026-04-30	21.9000	25.0500	21.9000	23.2000	+42.331%	10	952	-1.940%
2026-04-29	16.9000	16.9000	16.3000	16.3000	-6.590%	22	951	+39.571%
2026-04-28	17.4500	17.4500	17.4500	17.4500	+3.254%	1	946	+30.372%
2026-04-27	16.7300	17.4000	16.7300	16.9000	-2.594%	12	946	+34.615%
2026-04-24	17.7000	17.7000	17.3500	17.3500	-6.469%	68	952	+31.124%
2026-04-23	18.5500	18.5500	18.5500	18.5500	+4.507%	1	971	+22.642%
2026-04-22	17.7500	17.7500	17.7500	17.7500	-2.740%	1	969	+28.169%
2026-04-21	18.2500	18.5500	18.2300	18.2500	+1.389%	8	969	+24.658%
2026-04-20	17.5500	18.0000	17.2800	18.0000	+7.335%	9	969	+26.389%
2026-04-17	16.7700	16.7700	16.7700	16.7700	-8.610%	1	969	+35.659%
2026-04-16	18.5000	18.5000	17.9700	18.3500	-2.394%	14	969	+23.978%
2026-04-15	19.7000	19.8000	18.6000	18.8000	-8.158%	102	981	+21.011%
2026-04-14	21.5500	21.5500	20.4700	20.4700	-18.770%	20	977	+11.138%
2026-04-13	26.1500	26.1500	25.0500	25.2000	-4.183%	13	955	-9.722%
2026-04-10	26.3000	26.3000	26.3000	26.3000	-15.651%	1	955	-13.498%
2026-04-08	31.3500	31.3500	31.1800	31.1800	-21.560%	6	955	-27.037%
2026-04-02	39.7500	39.7500	39.7500	39.7500	+4.331%	1	960	-42.767%
2026-04-01	38.2200	38.2200	38.1000	38.1000	-10.247%	3	960	-40.289%
2026-03-31	47.0300	47.0300	42.4500	42.4500	-19.373%	28	957	-46.408%
2026-03-30	52.5100	52.6500	52.5100	52.6500	-9.130%	5	956	-56.790%
2026-03-27	53.6700	57.9400	53.6700	57.9400	+17.430%	528	955	-60.735%
2026-03-26	39.4600	51.6500	39.4600	49.3400	+42.190%	61	548	-53.891%
2026-03-24	34.7000	34.7000	34.7000	34.7000	+8.777%	47	514	-34.438%
2026-03-23	31.8000	31.9000	31.8000	31.9000	-11.561%	2	493	-28.683%
2026-03-20	35.6300	36.0700	34.9900	36.0700	+19.358%	91	493	-36.928%
2026-03-18	30.2200	30.2200	30.2200	30.2200	+35.213%	2	491	-24.719%
2026-03-04	22.3500	22.3500	22.1000	22.3500	-17.831%	25	489	+1.790%
2026-02-27	27.2000	27.2000	27.2000	27.2000	-0.838%	10	478	-16.360%
2026-02-24	27.4300	27.4300	27.4300	27.4300	+7.232%	1	468	-17.062%
2026-02-19	25.5800	25.5800	25.5800	25.5800	-1.804%	1	467	-11.063%
2026-02-18	26.7000	26.7500	26.0500	26.0500	-8.629%	35	468	-12.668%
2026-02-17	28.5100	28.5100	28.5100	28.5100	+26.374%	1	443	-20.203%
2026-02-11	22.5600	22.5600	22.5600	22.5600	+5.028%	1	443	+0.842%
2026-02-09	21.1000	21.4800	20.5500	21.4800	-10.500%	5	443	+5.912%
2026-02-06	25.2000	25.2000	24.0000	24.0000	+31.868%	2	443	-5.208%
2026-02-03	17.6500	19.0000	17.6500	18.2000	+19.737%	16	442	+25.000%
2026-01-29	14.5500	15.5000	14.5500	15.2000	-31.532%	18	442	+49.671%
2026-01-28	21.5500	22.2000	21.5500	22.2000	-19.273%	16	449	+2.477%
2026-01-22	27.5000	27.5000	27.5000	27.5000	-15.385%	1	433	-17.273%
2026-01-20	32.4300	32.5000	32.4300	32.5000	+7.866%	2	433	-30.000%
2026-01-15	30.1300	30.1300	30.1300	30.1300	+3.540%	1	432	-24.494%
2026-01-13	29.0000	29.1000	29.0000	29.1000	0.000%	431	431	-21.821%