Dark

META20261120P540
META Nov 20 2026 540.00 Put (META261120P00540000)
option OPRA

EOD

Jul 23, 2026

31.10+21.153%(+5.43)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	32.5000	32.5000	31.1000	31.1000	+21.153%	4	892	0.000%
2026-07-22	24.7000	25.7500	24.7000	25.6700	+15.631%	17	891	+21.153%
2026-07-21	22.3900	22.3900	22.2000	22.2000	-1.596%	2	896	+40.090%
2026-07-20	24.8000	24.8000	22.5600	22.5600	-13.893%	13	894	+37.855%
2026-07-17	27.7000	27.7000	24.1000	26.2000	+20.460%	12	888	+18.702%
2026-07-16	20.4100	21.7500	20.4100	21.7500	+3.918%	3	887	+42.989%
2026-07-15	20.2000	20.9300	19.8000	20.9300	-4.429%	13	888	+48.591%
2026-07-14	22.0000	22.0000	21.1200	21.9000	-1.351%	8	893	+42.009%
2026-07-13	22.2300	22.2300	22.2000	22.2000	-2.289%	3	898	+40.090%
2026-07-10	21.1000	22.7500	21.1000	22.7200	-23.758%	42	898	+36.884%
2026-07-09	36.8500	37.0500	29.3400	29.8000	-0.301%	93	908	+4.362%
2026-07-08	30.5800	30.5800	29.8900	29.8900	+10.295%	45	935	+4.048%
2026-07-07	28.3900	28.3900	27.1000	27.1000	-10.116%	2	952	+14.760%
2026-07-06	32.9500	32.9500	30.1500	30.1500	-8.636%	5	951	+3.151%
2026-07-02	31.1100	33.0000	31.1100	33.0000	+24.764%	3	952	-5.758%
2026-07-01	29.2400	29.2400	26.3000	26.4500	-35.488%	43	952	+17.580%
2026-06-30	45.4500	45.4500	41.0000	41.0000	+1.110%	27	962	-24.146%
2026-06-29	40.0500	40.5500	40.0500	40.5500	-8.465%	5	936	-23.305%
2026-06-26	47.0000	47.0000	44.2700	44.3000	-9.592%	7	935	-29.797%
2026-06-25	50.7100	50.7100	44.8500	49.0000	+13.821%	130	934	-36.531%
2026-06-24	40.5000	44.2500	40.5000	43.0500	+4.745%	24	839	-27.758%
2026-06-23	40.5500	41.1000	40.5500	41.1000	-4.039%	14	856	-24.331%
2026-06-22	38.6300	42.8300	38.6300	42.8300	+9.680%	20	847	-27.387%
2026-06-18	39.5800	39.9800	37.5400	39.0500	-4.988%	19	846	-20.359%
2026-06-17	34.6500	41.1000	34.6500	41.1000	+31.731%	30	846	-24.331%
2026-06-16	30.4300	32.9300	30.4300	31.2000	-5.023%	28	846	-0.321%
2026-06-15	35.8100	35.8100	32.8500	32.8500	-23.782%	8	845	-5.327%
2026-06-12	43.6900	43.6900	41.1100	43.1000	+2.839%	9	842	-27.842%
2026-06-11	45.0700	45.0700	41.9100	41.9100	+1.502%	10	841	-25.793%
2026-06-10	39.2000	41.2900	38.3100	41.2900	+11.595%	13	839	-24.679%
2026-06-09	33.5000	37.3900	33.5000	37.0000	+5.563%	28	840	-15.946%
2026-06-08	35.4300	38.7000	35.0500	35.0500	-2.774%	37	840	-11.270%
2026-06-05	27.3000	36.0500	27.1500	36.0500	+40.546%	7	826	-13.731%
2026-06-04	23.8500	25.6500	23.8500	25.6500	-8.065%	7	821	+21.248%
2026-06-03	28.6000	29.1500	27.8000	27.9000	-8.943%	6	814	+11.470%
2026-06-02	31.8000	31.8000	30.6400	30.6400	-6.156%	8	812	+1.501%
2026-06-01	29.7000	32.6600	29.3000	32.6500	+30.339%	209	813	-4.747%
2026-05-29	25.1500	25.1500	25.0500	25.0500	+6.144%	4	622	+24.152%
2026-05-28	24.7500	24.7500	23.5000	23.6000	-9.231%	13	620	+31.780%
2026-05-27	28.2500	28.6500	26.0000	26.0000	-10.806%	41	619	+19.615%
2026-05-22	29.1500	29.1500	29.1500	29.1500	-2.639%	2	592	+6.690%
2026-05-21	33.1800	33.1800	29.9400	29.9400	-3.823%	3	592	+3.874%
2026-05-20	32.7500	32.7500	30.5000	31.1300	-2.658%	42	592	-0.096%
2026-05-19	31.9800	31.9800	31.9800	31.9800	+5.894%	1	578	-2.752%
2026-05-15	30.6500	30.6500	29.0000	30.2000	+1.786%	25	578	+2.980%
2026-05-14	29.5000	29.6700	28.5500	29.6700	-2.079%	26	558	+4.820%
2026-05-13	31.2800	31.2800	30.3000	30.3000	-9.145%	2	543	+2.640%
2026-05-11	33.0200	33.3500	33.0000	33.3500	+6.891%	32	543	-6.747%
2026-05-08	30.7000	32.0500	30.7000	31.2000	+2.463%	35	542	-0.321%
2026-05-07	29.8500	30.4500	29.8500	30.4500	+0.828%	2	537	+2.135%
2026-05-06	31.1000	31.1000	30.2000	30.2000	-1.789%	51	536	+2.980%
2026-05-04	31.6000	33.0000	30.7500	30.7500	-5.675%	53	586	+1.138%
2026-05-01	31.7700	32.6000	31.7600	32.6000	-1.182%	17	623	-4.601%
2026-04-30	33.8500	34.3600	32.9900	32.9900	+48.203%	294	623	-5.729%
2026-04-29	22.9000	23.1600	22.2600	22.2600	-4.052%	14	361	+39.712%
2026-04-24	23.7500	23.8000	23.1000	23.2000	-10.769%	115	358	+34.052%
2026-04-23	25.8000	26.2200	25.8000	26.0000	+8.559%	114	257	+19.615%
2026-04-20	23.9500	23.9500	23.9500	23.9500	+7.303%	2	153	+29.854%
2026-04-17	22.5600	22.5600	22.3200	22.3200	-13.186%	2	151	+39.337%
2026-04-15	25.7100	25.7100	25.7100	25.7100	-5.651%	1	151	+20.965%
2026-04-14	29.3300	29.6500	27.2500	27.2500	-23.755%	13	152	+14.128%
2026-04-09	35.7400	35.7400	35.7400	35.7400	-1.678%	1	152	-12.983%
2026-04-08	40.5500	40.5500	36.3500	36.3500	-26.208%	5	151	-14.443%
2026-04-06	49.2600	49.2600	49.2600	49.2600	-2.840%	1	150	-36.866%
2026-04-01	49.2900	50.8500	47.4900	50.7000	-24.249%	8	149	-38.659%
2026-03-30	68.7800	68.7800	66.7200	66.9300	-6.261%	5	143	-53.534%
2026-03-27	67.1800	73.0000	66.8600	71.4000	+14.588%	23	141	-56.443%
2026-03-26	50.6500	64.5000	50.6500	62.3100	+43.143%	8	142	-50.088%
2026-03-25	43.5500	43.5500	43.1400	43.5300	-4.330%	74	138	-28.555%
2026-03-24	44.7400	45.5000	44.7400	45.5000	-4.110%	10	138	-31.648%
2026-03-20	45.6000	47.4500	45.0500	47.4500	+12.708%	12	135	-34.457%
2026-03-19	42.1000	42.1000	42.1000	42.1000	+17.927%	1	129	-26.128%
2026-03-17	35.8500	35.9000	35.7000	35.7000	-2.778%	36	129	-12.885%
2026-03-16	36.8500	36.8500	36.6000	36.7200	-5.361%	22	93	-15.305%
2026-03-13	38.8000	38.8000	38.8000	38.8000	+13.120%	1	83	-19.845%
2026-03-12	34.3000	34.3000	34.3000	34.3000	-7.547%	1	83	-9.329%
2026-03-09	36.2000	37.1000	36.2000	37.1000	+7.225%	5	82	-16.173%
2026-02-27	33.7000	34.6000	33.7000	34.6000	-2.260%	11	88	-10.116%
2026-02-24	35.4000	35.4000	35.4000	35.4000	+1.433%	1	77	-12.147%
2026-02-17	36.9500	38.0000	34.6300	34.9000	-2.921%	15	78	-10.888%
2026-02-13	35.9500	35.9500	35.9500	35.9500	+7.796%	1	77	-13.491%
2026-02-12	33.8000	33.8000	33.3500	33.3500	+19.107%	54	77	-6.747%
2026-02-10	28.3000	28.3000	28.0000	28.0000	+3.512%	2	42	+11.071%
2026-02-09	27.1000	27.1000	27.0500	27.0500	-13.578%	2	42	+14.972%
2026-02-06	32.9400	32.9400	31.3000	31.3000	+3.918%	2	41	-0.639%
2026-02-05	28.0200	30.1200	27.9500	30.1200	+6.019%	7	40	+3.254%
2026-02-04	28.1500	28.4100	28.1500	28.4100	+35.609%	2	39	+9.468%
2026-02-02	21.4200	21.4200	20.9500	20.9500	+4.645%	25	39	+48.449%
2026-01-30	20.0200	20.0200	20.0200	20.0200	-4.893%	1	17	+55.345%
2026-01-29	20.4000	21.0500	20.4000	21.0500	-26.960%	3	17	+47.743%
2026-01-28	29.3000	29.3000	28.8200	28.8200	-6.276%	2	14	+7.911%
2026-01-26	30.7500	30.7500	30.7500	30.7500	-27.562%	5	12	+1.138%
2026-01-20	42.4500	42.4500	42.4500	42.4500	+3.739%	2	7	-26.737%
2026-01-14	40.9800	40.9800	40.9200	40.9200	0.000%	5	5	-23.998%