Dark

META20261120P525
META Nov 20 2026 525.00 Put (META261120P00525000)
option OPRA

EOD

Jul 23, 2026

26.15+17.793%(+3.95)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	26.2300	26.5200	26.1500	26.1500	+17.793%	5	343	0.000%
2026-07-22	21.5500	22.2000	21.5500	22.2000	+19.677%	2	343	+17.793%
2026-07-21	18.5500	18.5500	18.5500	18.5500	-9.069%	10	341	+40.970%
2026-07-17	21.5000	24.6000	20.2000	20.4000	+20.996%	10	337	+28.186%
2026-07-16	16.8600	16.8600	16.8600	16.8600	+3.436%	1	335	+55.101%
2026-07-15	17.2500	17.2500	16.3000	16.3000	-9.444%	9	336	+60.429%
2026-07-13	18.1000	18.3000	17.8500	18.0000	-4.762%	38	337	+45.278%
2026-07-10	17.8000	18.9000	17.4500	18.9000	-38.855%	19	339	+38.360%
2026-07-09	30.9100	30.9100	30.9100	30.9100	+19.114%	11	332	-15.400%
2026-07-08	25.9500	25.9500	25.9500	25.9500	+14.066%	1	321	+0.771%
2026-07-07	22.7200	22.7500	22.7200	22.7500	-11.029%	6	321	+14.945%
2026-07-06	28.4500	29.2500	25.3500	25.5700	-14.338%	32	327	+2.268%
2026-07-02	27.7000	29.9500	27.7000	29.8500	+32.314%	17	332	-12.395%
2026-07-01	24.9800	25.3400	22.5600	22.5600	-37.680%	12	332	+15.913%
2026-06-30	38.3700	38.3700	36.2000	36.2000	-9.387%	12	338	-27.762%
2026-06-26	43.4400	43.4400	38.0500	39.9500	-3.549%	11	339	-34.543%
2026-06-25	38.4900	41.4200	38.4900	41.4200	+19.538%	5	332	-36.866%
2026-06-23	34.4500	34.8500	34.4500	34.6500	+4.683%	9	332	-24.531%
2026-06-18	33.4500	33.4500	33.1000	33.1000	+28.295%	2	330	-20.997%
2026-06-16	26.4500	26.4500	25.8000	25.8000	-4.797%	2	330	+1.357%
2026-06-15	27.3000	27.3000	25.9300	27.1000	-25.241%	4	330	-3.506%
2026-06-12	36.2500	36.2500	36.2500	36.2500	-5.476%	1	329	-27.862%
2026-06-11	38.2500	38.3500	38.2500	38.3500	+9.571%	2	329	-31.812%
2026-06-10	32.0000	35.0000	32.0000	35.0000	+15.894%	10	327	-25.286%
2026-06-09	28.2500	30.2000	28.2000	30.2000	+0.166%	7	322	-13.411%
2026-06-08	30.2800	30.2800	30.1500	30.1500	0.000%	10	322	-13.267%
2026-06-05	22.9000	30.2000	22.9000	30.1500	+51.128%	76	324	-13.267%
2026-06-04	19.9500	19.9500	19.9500	19.9500	-13.823%	4	298	+31.078%
2026-06-03	24.0500	24.7500	22.9500	23.1500	-12.642%	125	298	+12.959%
2026-06-02	27.2000	27.4500	25.8500	26.5000	-6.095%	43	290	-1.321%
2026-06-01	26.0500	28.2200	26.0500	28.2200	+32.488%	71	285	-7.335%
2026-05-29	21.3000	21.3000	21.3000	21.3000	+7.305%	1	215	+22.770%
2026-05-28	20.1500	20.1500	19.7500	19.8500	-8.945%	18	214	+31.738%
2026-05-27	21.8000	21.8000	21.8000	21.8000	-11.919%	2	218	+19.954%
2026-05-22	24.8000	24.8000	24.7500	24.7500	-2.251%	2	216	+5.657%
2026-05-21	27.8500	27.8500	25.3200	25.3200	-4.812%	5	215	+3.278%
2026-05-20	27.1000	27.1000	26.6000	26.6000	+4.069%	3	215	-1.692%
2026-05-18	26.8200	26.8200	25.5600	25.5600	+0.235%	6	211	+2.308%
2026-05-15	25.5000	25.5000	25.5000	25.5000	+0.394%	2	211	+2.549%
2026-05-13	25.4000	25.4000	25.4000	25.4000	-11.033%	1	208	+2.953%
2026-05-12	28.3000	28.6000	28.0500	28.5500	+0.528%	110	207	-8.406%
2026-05-11	27.9500	28.4000	27.5400	28.4000	+5.970%	8	207	-7.923%
2026-05-08	26.2500	26.8000	26.2500	26.8000	+2.761%	9	189	-2.425%
2026-05-06	25.8500	26.4500	25.8500	26.0800	-7.681%	5	194	+0.268%
2026-05-05	27.4500	28.2500	27.4500	28.2500	+1.073%	7	194	-7.434%
2026-05-01	27.8500	28.0000	27.2500	27.9500	+4.136%	15	189	-6.440%
2026-04-30	29.4000	29.8000	26.1500	26.8400	+39.429%	37	189	-2.571%
2026-04-29	19.5000	19.5500	19.1500	19.2500	-4.467%	44	180	+35.844%
2026-04-28	20.3500	20.4500	20.1500	20.1500	+1.256%	15	187	+29.777%
2026-04-27	19.9000	19.9000	19.9000	19.9000	+1.790%	1	190	+31.407%
2026-04-17	19.5000	19.7500	19.5000	19.5500	-12.723%	7	191	+33.760%
2026-04-15	22.4000	22.4000	22.4000	22.4000	-25.333%	1	191	+16.741%
2026-04-10	30.0000	30.0000	30.0000	30.0000	-16.551%	1	190	-12.833%
2026-04-08	35.9500	35.9500	35.9500	35.9500	-19.304%	4	190	-27.260%
2026-04-01	44.8500	44.8500	44.5500	44.5500	-14.835%	11	186	-41.302%
2026-03-31	52.2400	52.3100	52.2400	52.3100	-14.666%	40	181	-50.010%
2026-03-30	61.3000	61.3000	61.3000	61.3000	-5.837%	15	181	-57.341%
2026-03-27	60.0000	65.4000	59.6200	65.1000	+15.939%	62	166	-59.831%
2026-03-26	46.2500	56.1500	46.2500	56.1500	+47.453%	12	137	-53.428%
2026-03-25	38.4000	38.6200	38.0500	38.0800	-2.434%	126	136	-31.329%
2026-03-24	38.9600	39.5900	38.7800	39.0300	+7.669%	148	136	-33.000%
2026-03-23	37.7300	37.7300	35.3700	36.2500	-10.868%	232	146	-27.862%
2026-03-20	39.7300	42.4000	39.5000	40.6700	+10.516%	275	132	-35.702%
2026-03-19	36.8700	36.9400	36.8000	36.8000	+4.813%	6	137	-28.940%
2026-03-18	34.3500	35.2000	34.3500	35.1100	+7.865%	57	138	-25.520%
2026-03-16	32.3900	32.6900	32.3200	32.5500	+8.863%	40	138	-19.662%
2026-03-12	29.9000	29.9000	29.9000	29.9000	+0.033%	1	141	-12.542%
2026-03-09	29.8900	29.8900	29.8900	29.8900	-2.064%	1	141	-12.513%
2026-03-06	30.5200	30.5200	30.5200	30.5200	+19.686%	1	142	-14.318%
2026-03-05	25.5000	25.5000	25.5000	25.5000	+0.791%	1	142	+2.549%
2026-03-04	25.3000	25.3000	25.3000	25.3000	-7.832%	1	142	+3.360%
2026-03-02	27.4500	27.4500	27.4500	27.4500	-9.016%	15	142	-4.736%
2026-02-27	30.1700	30.1700	30.1700	30.1700	+11.123%	1	127	-13.324%
2026-02-26	27.3900	27.4500	27.1500	27.1500	-3.209%	51	128	-3.683%
2026-02-25	29.3500	29.3500	27.9800	28.0500	-8.033%	14	117	-6.774%
2026-02-24	30.9800	30.9800	30.4200	30.5000	+11.152%	6	117	-14.262%
2026-02-20	27.4400	27.4400	27.4400	27.4400	-10.209%	1	118	-4.701%
2026-02-18	30.3100	30.5600	30.3100	30.5600	-0.779%	3	119	-14.431%
2026-02-17	30.8000	30.8000	30.8000	30.8000	+3.010%	2	120	-15.097%
2026-02-13	30.0000	30.0000	29.9000	29.9000	+8.925%	2	118	-12.542%
2026-02-06	27.4500	27.4500	27.4500	27.4500	+3.507%	16	118	-4.736%
2026-02-05	26.4400	26.5200	26.4400	26.5200	+6.080%	2	103	-1.395%
2026-02-04	25.0000	25.0000	25.0000	25.0000	+16.932%	1	102	+4.600%
2026-02-03	21.3800	21.3800	21.3800	21.3800	+31.246%	1	102	+22.311%
2026-01-29	16.3500	17.8000	15.9500	16.2900	-34.996%	46	101	+60.528%
2026-01-28	25.0600	25.0600	25.0600	25.0600	-6.458%	1	62	+4.350%
2026-01-27	26.7900	26.7900	26.7900	26.7900	+0.714%	1	61	-2.389%
2026-01-26	26.6000	26.6000	26.6000	26.6000	-6.272%	2	60	-1.692%
2026-01-23	28.3800	28.3800	28.3800	28.3800	-7.707%	1	58	-7.858%
2026-01-22	31.6300	31.6300	30.7500	30.7500	-19.249%	2	58	-14.959%
2026-01-20	38.2200	38.2200	38.0800	38.0800	+16.560%	2	56	-31.329%
2026-01-16	32.6700	32.6700	32.6700	32.6700	-8.385%	52	3	-19.957%
2026-01-14	35.6600	35.6600	35.6600	35.6600	0.000%	3	3	-26.669%