Dark

META20261120P545
META Nov 20 2026 545.00 Put (META261120P00545000)
option OPRA

EOD

Jul 23, 2026

33.42+22.868%(+6.22)337

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	33.6200	35.1500	33.4200	33.4200	+22.868%	337	621	0.000%
2026-07-22	27.3000	27.3000	27.2000	27.2000	+14.430%	15	358	+22.868%
2026-07-21	23.7700	23.7700	23.7700	23.7700	-3.726%	1	358	+40.597%
2026-07-20	24.6900	24.6900	24.6900	24.6900	-8.181%	1	358	+35.358%
2026-07-17	27.0100	29.1700	25.7500	26.8900	+19.405%	7	359	+24.284%
2026-07-16	21.3300	22.5200	20.6000	22.5200	+5.234%	3	355	+48.401%
2026-07-15	21.4000	21.4000	21.4000	21.4000	-8.155%	4	353	+56.168%
2026-07-13	22.7500	23.5000	22.5500	23.3000	-1.271%	39	353	+43.433%
2026-07-10	21.5900	23.6000	21.5900	23.6000	-23.227%	16	352	+41.610%
2026-07-09	30.7400	30.7400	30.7400	30.7400	-7.074%	1	354	+8.718%
2026-07-08	31.9000	33.6000	31.6000	33.0800	+15.664%	4	354	+1.028%
2026-07-07	27.9000	28.6000	27.9000	28.6000	-10.625%	3	354	+16.853%
2026-07-06	35.7500	36.4400	32.0000	32.0000	-15.456%	38	355	+4.438%
2026-07-02	34.8500	37.8500	34.8500	37.8500	+35.082%	2	353	-11.704%
2026-07-01	30.9300	33.0000	26.2600	28.0200	-38.187%	10	353	+19.272%
2026-06-30	45.3300	45.3300	45.3300	45.3300	+3.023%	1	355	-26.274%
2026-06-29	42.7000	44.0000	42.7000	44.0000	-6.423%	2	355	-24.045%
2026-06-26	49.4500	49.4500	46.9900	47.0200	-8.734%	13	356	-28.924%
2026-06-25	47.0200	52.2700	46.8600	51.5200	+12.000%	18	358	-35.132%
2026-06-24	46.6700	46.6700	46.0000	46.0000	+7.351%	21	357	-27.348%
2026-06-23	43.6500	44.0000	42.8500	42.8500	-3.491%	5	346	-22.007%
2026-06-22	40.7500	45.0000	40.7500	44.4000	+12.093%	14	345	-24.730%
2026-06-18	41.9300	41.9300	39.6100	39.6100	-0.950%	5	339	-15.627%
2026-06-17	38.4000	39.9900	38.4000	39.9900	+21.182%	4	339	-16.429%
2026-06-16	33.0000	33.0000	33.0000	33.0000	-14.352%	2	339	+1.273%
2026-06-15	38.5300	38.5300	38.5300	38.5300	-13.707%	10	339	-13.262%
2026-06-12	45.3000	45.3000	44.4500	44.6500	-1.107%	137	329	-25.151%
2026-06-11	46.4000	46.4000	44.9000	45.1500	+5.862%	29	203	-25.980%
2026-06-10	41.2700	43.1500	40.8500	42.6500	+10.349%	35	222	-21.641%
2026-06-09	39.3900	39.3900	38.6000	38.6500	+4.459%	38	240	-13.532%
2026-06-08	36.8000	37.0000	36.8000	37.0000	-1.070%	6	202	-9.676%
2026-06-05	28.9000	38.9000	28.9000	37.4000	+39.292%	54	202	-10.642%
2026-06-04	25.4000	27.1000	24.6500	26.8500	-8.705%	58	177	+24.469%
2026-06-03	30.2500	30.5500	28.9000	29.4100	-13.880%	70	135	+13.635%
2026-06-02	36.0500	36.0500	33.2000	34.1500	-1.840%	8	123	-2.138%
2026-06-01	33.0000	34.8000	33.0000	34.7900	+31.531%	30	116	-3.938%
2026-05-29	26.6000	26.6500	26.4500	26.4500	+6.225%	3	95	+26.352%
2026-05-28	25.4500	25.4500	24.9000	24.9000	-8.624%	8	94	+34.217%
2026-05-27	27.1500	27.6500	27.1500	27.2500	-10.066%	25	89	+22.642%
2026-05-22	30.9000	30.9000	30.3000	30.3000	-9.091%	3	83	+10.297%
2026-05-21	33.3300	33.3300	33.3300	33.3300	+2.554%	1	82	+0.270%
2026-05-20	32.8500	32.9000	32.4800	32.5000	-2.753%	6	82	+2.831%
2026-05-19	33.4200	33.4200	33.4200	33.4200	+8.860%	1	77	0.000%
2026-05-15	30.7000	30.7000	30.7000	30.7000	-2.416%	1	77	+8.860%
2026-05-13	31.6000	31.6000	31.4600	31.4600	-8.812%	3	77	+6.230%
2026-05-12	35.1000	35.1500	34.4500	34.5000	+4.387%	36	78	-3.130%
2026-05-08	32.3500	33.0500	32.3500	33.0500	+1.536%	3	78	+1.120%
2026-05-06	32.6000	32.6000	32.5500	32.5500	-3.269%	5	78	+2.673%
2026-05-05	33.5000	33.6500	33.5000	33.6500	-2.605%	7	78	-0.684%
2026-05-01	33.5500	34.5500	33.5500	34.5500	-1.427%	5	74	-3.271%
2026-04-30	35.0500	35.0500	35.0500	35.0500	+45.135%	1	74	-4.650%
2026-04-29	23.9000	24.2500	23.7500	24.1500	-7.719%	7	73	+38.385%
2026-04-23	26.1700	26.1700	26.1700	26.1700	+3.072%	2	74	+27.703%
2026-04-20	25.3900	25.3900	25.3900	25.3900	-25.214%	1	72	+31.627%
2026-04-13	35.5800	35.5800	33.9500	33.9500	-6.986%	4	71	-1.561%
2026-04-10	36.5000	36.5000	36.5000	36.5000	-5.022%	1	71	-8.438%
2026-04-09	38.4300	38.4300	38.4300	38.4300	-12.460%	1	71	-13.037%
2026-04-08	43.9000	43.9000	43.9000	43.9000	-19.301%	1	71	-23.872%
2026-04-02	54.4000	54.4000	54.4000	54.4000	+3.422%	1	71	-38.566%
2026-04-01	48.9800	52.6000	48.9800	52.6000	-5.819%	2	71	-36.464%
2026-03-31	56.3500	56.3500	55.8500	55.8500	-13.505%	2	71	-40.161%
2026-03-26	65.7600	65.9300	64.5700	64.5700	+43.330%	4	73	-48.242%
2026-03-25	44.9000	45.0500	44.9000	45.0500	-7.495%	10	71	-25.816%
2026-03-20	49.3000	49.3500	48.7000	48.7000	+11.060%	15	66	-31.376%
2026-03-19	43.8500	43.8500	43.8500	43.8500	+14.941%	1	66	-23.786%
2026-03-16	37.2500	38.2000	37.2500	38.1500	-8.732%	43	66	-12.398%
2026-03-13	40.2500	41.8000	40.2500	41.8000	+19.088%	4	68	-20.048%
2026-03-12	35.1000	35.1000	35.1000	35.1000	-8.831%	2	71	-4.786%
2026-03-09	37.6500	38.5000	37.6500	38.5000	+26.645%	5	69	-13.195%
2026-03-04	30.1000	30.4000	30.1000	30.4000	-7.739%	17	64	+9.934%
2026-02-20	34.3500	34.3500	32.9500	32.9500	-7.052%	20	49	+1.426%
2026-02-19	35.4500	35.4500	35.4500	35.4500	+15.097%	2	32	-5.726%
2026-02-11	30.8000	30.8000	30.8000	30.8000	+9.414%	1	30	+8.506%
2026-02-09	28.6000	28.6000	28.1500	28.1500	-13.783%	11	30	+18.721%
2026-02-06	32.6500	32.6500	32.6500	32.6500	+2.835%	1	34	+2.358%
2026-02-05	30.2500	31.7500	29.0100	31.7500	+6.938%	9	33	+5.260%
2026-02-04	29.3000	29.6900	29.3000	29.6900	+35.324%	2	31	+12.563%
2026-02-02	21.9400	21.9400	21.9400	21.9400	+3.491%	20	29	+52.325%
2026-01-29	20.7500	21.2000	20.7500	21.2000	-31.280%	3	13	+57.642%
2026-01-28	29.8900	30.8500	29.8900	30.8500	-4.489%	2	13	+8.331%
2026-01-27	32.2500	32.3000	32.2500	32.3000	-4.438%	2	13	+3.467%
2026-01-23	35.8000	35.8000	33.8000	33.8000	-8.550%	3	12	-1.124%
2026-01-22	36.9600	36.9600	36.9600	36.9600	-12.933%	1	10	-9.578%
2026-01-14	42.0000	42.4500	42.0000	42.4500	+13.351%	4	10	-21.272%
2026-01-13	37.4500	37.4500	37.4500	37.4500	0.000%	6	6	-10.761%