Dark

META20261120P535
META Nov 20 2026 535.00 Put (META261120P00535000)
option OPRA

EOD

Jul 23, 2026

29.45+21.694%(+5.25)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	31.0000	31.0500	29.4500	29.4500	+21.694%	25	595	0.000%
2026-07-22	24.3000	24.3600	24.1000	24.2000	+16.067%	115	599	+21.694%
2026-07-21	20.9500	20.9500	20.8500	20.8500	-4.795%	7	487	+41.247%
2026-07-20	21.9000	21.9000	21.9000	21.9000	-3.439%	1	487	+34.475%
2026-07-17	23.4500	26.4100	22.6500	22.6800	+10.905%	9	487	+29.850%
2026-07-16	19.4000	20.4500	19.4000	20.4500	+10.660%	122	487	+44.010%
2026-07-15	19.3000	19.3000	18.4800	18.4800	-10.291%	4	367	+59.361%
2026-07-14	20.3500	20.6000	20.3500	20.6000	-0.483%	20	364	+42.961%
2026-07-13	20.8500	20.8500	20.7000	20.7000	+1.820%	68	368	+42.271%
2026-07-10	19.7500	20.3300	19.7500	20.3300	-41.748%	6	367	+44.860%
2026-07-09	34.9000	34.9000	34.9000	34.9000	+21.603%	6	369	-15.616%
2026-07-08	28.8500	28.8500	27.9000	28.7000	+15.960%	14	369	+2.613%
2026-07-07	26.7400	27.7000	24.7000	24.7500	-15.007%	5	356	+18.990%
2026-07-06	30.3000	30.3000	29.1200	29.1200	-7.113%	2	359	+1.133%
2026-07-02	31.3500	31.3500	31.3500	31.3500	+23.913%	1	359	-6.061%
2026-07-01	27.8500	29.5100	25.0500	25.3000	-39.762%	16	359	+16.403%
2026-06-30	42.0000	42.0000	42.0000	42.0000	+9.403%	1	369	-29.881%
2026-06-29	38.4500	38.4500	38.3900	38.3900	-13.439%	3	369	-23.287%
2026-06-26	47.0600	47.0600	44.3500	44.3500	-0.561%	4	371	-33.596%
2026-06-25	47.2100	47.2100	44.0500	44.6000	+16.237%	7	368	-33.969%
2026-06-23	39.4000	39.4000	38.3700	38.3700	-6.506%	2	369	-23.247%
2026-06-22	38.0700	41.0400	38.0700	41.0400	+10.027%	2	367	-28.241%
2026-06-18	37.7100	37.7100	37.3000	37.3000	-3.192%	2	355	-21.046%
2026-06-17	32.8000	38.5300	32.8000	38.5300	+28.007%	21	355	-23.566%
2026-06-16	31.1700	31.1700	30.1000	30.1000	-25.031%	6	355	-2.159%
2026-06-12	40.1500	40.1500	40.1500	40.1500	-8.124%	3	354	-26.650%
2026-06-11	40.8300	43.7000	40.8300	43.7000	+12.051%	5	354	-32.609%
2026-06-10	37.1500	39.0000	36.7500	39.0000	+15.385%	22	353	-24.487%
2026-06-09	31.7500	33.8000	31.7500	33.8000	-1.458%	13	340	-12.870%
2026-06-08	33.6500	34.3000	33.6500	34.3000	0.000%	19	335	-14.140%
2026-06-05	25.8000	35.0200	25.8000	34.3000	+50.241%	21	317	-14.140%
2026-06-04	22.8000	22.8500	22.8000	22.8300	-12.023%	5	310	+28.997%
2026-06-03	28.3000	28.5000	25.9500	25.9500	-11.885%	12	308	+13.487%
2026-06-02	30.1500	30.1500	29.3000	29.4500	-1.505%	9	302	0.000%
2026-06-01	28.1500	30.2000	28.1500	29.9000	+26.695%	9	300	-1.505%
2026-05-29	23.7800	24.0500	23.5000	23.6000	+6.067%	98	291	+24.788%
2026-05-28	22.6000	22.6500	22.2500	22.2500	-8.436%	7	229	+32.360%
2026-05-27	23.5500	24.3000	23.5500	24.3000	-10.662%	2	227	+21.193%
2026-05-26	27.2000	28.4000	27.1500	27.2000	-1.091%	26	226	+8.272%
2026-05-22	27.9500	28.0000	27.2500	27.5000	-2.135%	23	216	+7.091%
2026-05-21	29.9500	29.9500	28.1000	28.1000	-2.936%	2	214	+4.804%
2026-05-20	31.1000	31.2500	28.9500	28.9500	-5.546%	45	214	+1.727%
2026-05-19	28.1000	30.6500	28.1000	30.6500	+9.075%	20	199	-3.915%
2026-05-18	29.5500	29.8500	27.9500	28.1000	-2.091%	25	199	+4.804%
2026-05-15	29.6500	29.6500	28.4000	28.7000	+3.610%	35	199	+2.613%
2026-05-14	28.0000	28.0000	27.7000	27.7000	-2.636%	7	175	+6.318%
2026-05-13	32.2000	32.3700	28.4500	28.4500	-8.668%	5	175	+3.515%
2026-05-12	31.1500	31.1500	31.1500	31.1500	+0.972%	10	175	-5.457%
2026-05-11	31.4500	31.4500	30.5000	30.8500	+4.047%	51	175	-4.538%
2026-05-08	29.2000	29.7000	29.1500	29.6500	+3.853%	10	176	-0.675%
2026-05-07	29.0500	29.0500	28.5500	28.5500	-1.552%	15	172	+3.152%
2026-05-06	29.0000	29.0000	29.0000	29.0000	-4.290%	1	172	+1.552%
2026-05-05	30.3000	30.3000	30.3000	30.3000	-2.885%	1	171	-2.805%
2026-05-01	30.3500	31.2000	30.3500	31.2000	+1.233%	13	166	-5.609%
2026-04-30	32.6500	32.7200	30.8200	30.8200	+45.035%	10	166	-4.445%
2026-04-29	21.6000	21.6200	21.2500	21.2500	-6.798%	6	165	+38.588%
2026-04-28	22.8000	22.8000	22.8000	22.8000	+6.047%	3	162	+29.167%
2026-04-27	21.9700	21.9700	21.5000	21.5000	-4.018%	3	163	+36.977%
2026-04-24	24.6600	24.6600	22.4000	22.4000	-7.819%	2	162	+31.473%
2026-04-23	24.3000	24.3000	24.3000	24.3000	+4.113%	1	161	+21.193%
2026-04-21	23.3400	23.3400	23.3400	23.3400	+1.478%	1	160	+26.178%
2026-04-20	23.0000	23.0000	23.0000	23.0000	-28.571%	1	160	+28.043%
2026-04-13	32.2000	32.2000	32.2000	32.2000	-2.335%	5	160	-8.540%
2026-04-10	32.9700	32.9700	32.9700	32.9700	-15.396%	1	165	-10.676%
2026-04-08	39.0000	39.0000	38.8600	38.9700	-23.091%	7	165	-24.429%
2026-04-07	50.6700	50.6700	50.6700	50.6700	+6.338%	1	162	-41.879%
2026-04-06	47.6500	47.6500	47.6500	47.6500	-2.357%	3	161	-38.195%
2026-04-01	45.6200	48.8000	45.6200	48.8000	-12.654%	2	158	-39.652%
2026-03-31	56.0500	56.2000	55.8000	55.8700	-20.976%	102	157	-47.288%
2026-03-27	64.7500	70.7000	63.0000	70.7000	+21.750%	10	64	-58.345%
2026-03-26	55.7000	58.0700	55.7000	58.0700	+39.223%	4	65	-49.285%
2026-03-25	41.4500	41.9000	41.4500	41.7100	+14.274%	78	62	-29.393%
2026-03-18	36.5000	36.5000	36.5000	36.5000	+3.107%	3	62	-19.315%
2026-03-16	35.5400	35.5400	35.4000	35.4000	-9.579%	2	62	-16.808%
2026-03-13	39.0500	39.1500	39.0500	39.1500	+11.380%	28	62	-24.777%
2026-03-09	35.1500	35.1500	35.1500	35.1500	+25.986%	1	72	-16.216%
2026-03-04	28.0500	28.0500	27.9000	27.9000	-13.622%	7	71	+5.556%
2026-02-27	32.5400	32.5500	32.3000	32.3000	+5.590%	6	66	-8.824%
2026-02-20	30.5900	30.5900	30.5900	30.5900	+17.881%	1	61	-3.727%
2026-02-09	25.9500	25.9500	25.9500	25.9500	-14.101%	1	61	+13.487%
2026-02-06	30.0000	30.2100	30.0000	30.2100	+13.571%	7	60	-2.516%
2026-02-05	28.6500	28.6500	26.6000	26.6000	-1.299%	7	60	+10.714%
2026-02-04	24.7700	26.9500	24.7700	26.9500	+47.752%	3	54	+9.276%
2026-01-29	19.4000	19.4000	18.2400	18.2400	-35.319%	40	54	+61.458%
2026-01-28	27.6500	28.2000	27.6000	28.2000	-32.048%	24	16	+4.433%
2026-01-20	41.5000	41.5000	41.5000	41.5000	+5.063%	1	6	-29.036%
2026-01-14	37.9500	39.5500	37.9500	39.5000	0.000%	7	6	-25.443%