Dark

META20261120P550
META Nov 20 2026 550.00 Put (META261120P00550000)
option OPRA

EOD

Jul 23, 2026

34.95+15.959%(+4.81)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	34.4700	37.7000	34.4700	34.9500	+15.959%	44	1,847	0.000%
2026-07-22	28.7700	30.1400	28.4500	30.1400	+20.657%	16	1,816	+15.959%
2026-07-21	25.3200	25.3200	24.9800	24.9800	-2.078%	2	1,804	+39.912%
2026-07-20	28.5400	28.5400	25.3000	25.5100	-4.849%	4	1,803	+37.005%
2026-07-17	29.6000	30.7800	26.7800	26.8100	+12.647%	62	1,804	+30.362%
2026-07-16	23.5000	23.8000	22.0000	23.8000	+4.386%	83	1,785	+46.849%
2026-07-15	24.1800	24.1800	21.7800	22.8000	-8.617%	21	1,784	+53.289%
2026-07-14	24.7000	24.9500	23.7500	24.9500	-5.492%	141	1,777	+40.080%
2026-07-13	24.0000	26.4000	23.8500	26.4000	+5.600%	22	1,707	+32.386%
2026-07-10	23.4200	25.0000	22.8600	25.0000	-15.254%	21	1,704	+39.800%
2026-07-09	40.9000	41.0000	29.5000	29.5000	-15.594%	23	1,704	+18.475%
2026-07-08	33.5500	34.9500	33.2000	34.9500	+14.590%	27	1,702	0.000%
2026-07-07	31.1000	33.0000	29.5000	30.5000	-10.003%	70	1,691	+14.590%
2026-07-06	37.5000	37.5000	33.8900	33.8900	-14.977%	4	1,731	+3.128%
2026-07-02	33.9500	39.8600	33.9500	39.8600	+31.334%	13	1,722	-12.318%
2026-07-01	34.6500	35.8000	29.5200	30.3500	-38.124%	93	1,722	+15.157%
2026-06-30	48.8500	49.0500	48.8500	49.0500	+8.326%	2	1,786	-28.746%
2026-06-29	45.1000	45.2800	45.0200	45.2800	-12.112%	3	1,785	-22.814%
2026-06-26	53.2500	53.3000	49.3000	51.5200	-4.416%	50	1,783	-32.162%
2026-06-25	49.2000	54.7200	49.2000	53.9000	+10.180%	20	1,746	-35.158%
2026-06-24	46.3400	48.9200	46.3400	48.9200	+5.204%	2	1,740	-28.557%
2026-06-23	45.9500	46.5000	45.1800	46.5000	+1.528%	18	1,740	-24.839%
2026-06-22	42.3500	47.8000	42.1400	45.8000	+9.048%	137	1,744	-23.690%
2026-06-18	44.4400	44.4400	42.0000	42.0000	-6.894%	58	1,606	-16.786%
2026-06-17	38.2000	45.1500	38.2000	45.1100	+28.519%	184	1,606	-22.523%
2026-06-16	33.9800	36.8200	33.9800	35.1000	-3.306%	28	1,606	-0.427%
2026-06-15	38.0000	38.0000	35.5000	36.3000	-22.469%	53	1,604	-3.719%
2026-06-12	46.7000	47.6000	45.3600	46.8200	+1.123%	15	1,654	-25.352%
2026-06-11	48.3000	50.0000	46.3000	46.3000	+2.661%	87	1,645	-24.514%
2026-06-10	43.4700	45.6500	42.9500	45.1000	+10.134%	73	1,593	-22.506%
2026-06-09	37.7000	41.7100	36.9000	40.9500	+2.580%	172	1,624	-14.652%
2026-06-08	42.0500	42.0500	38.7000	39.9200	-0.200%	185	1,473	-12.450%
2026-06-05	30.6500	40.4000	30.3500	40.0000	+40.351%	61	1,397	-12.625%
2026-06-04	27.8000	28.5000	26.3000	28.5000	-8.507%	11	1,369	+22.632%
2026-06-03	33.5000	33.8100	30.7300	31.1500	-11.806%	49	1,373	+12.199%
2026-06-02	37.5100	37.5100	34.2400	35.3200	-6.313%	6	1,341	-1.048%
2026-06-01	27.3000	37.7000	27.3000	37.7000	+34.643%	220	1,339	-7.294%
2026-05-29	27.7600	28.0000	27.7600	28.0000	+7.157%	5	1,222	+24.821%
2026-05-28	28.1000	28.1900	26.1300	26.1300	-7.176%	20	1,223	+33.754%
2026-05-27	31.7500	31.7500	28.1500	28.1500	-13.491%	30	1,217	+24.156%
2026-05-26	32.6900	32.8000	32.4500	32.5400	+0.837%	48	1,207	+7.406%
2026-05-22	32.3500	32.7000	32.0000	32.2700	-3.383%	20	1,179	+8.305%
2026-05-21	36.3000	36.3000	33.3500	33.4000	-3.048%	52	1,179	+4.641%
2026-05-20	34.1500	34.9000	33.9000	34.4500	-3.230%	91	1,179	+1.451%
2026-05-19	34.3000	35.8100	34.0000	35.6000	+6.907%	20	1,213	-1.826%
2026-05-18	34.6000	34.6600	33.3000	33.3000	-0.299%	5	1,213	+4.955%
2026-05-15	33.4000	33.4000	33.4000	33.4000	+1.458%	2	1,213	+4.641%
2026-05-14	32.9200	32.9200	32.9200	32.9200	-0.784%	1	1,213	+6.166%
2026-05-13	35.6000	36.0000	32.8200	33.1800	-9.837%	140	1,135	+5.335%
2026-05-12	38.5100	38.5100	36.8000	36.8000	-0.487%	6	1,135	-5.027%
2026-05-11	36.7000	36.9800	35.9000	36.9800	+6.571%	44	1,135	-5.489%
2026-05-08	34.0500	35.0000	34.0000	34.7000	+2.815%	24	1,155	+0.720%
2026-05-07	31.8000	33.7500	31.8000	33.7500	+0.897%	9	1,149	+3.556%
2026-05-06	34.0500	34.0500	33.4500	33.4500	-9.227%	2	1,148	+4.484%
2026-05-05	35.1000	36.9000	34.6600	36.8500	+8.863%	293	1,147	-5.156%
2026-05-04	37.0500	37.5500	33.8500	33.8500	-5.972%	30	944	+3.250%
2026-05-01	35.3800	36.0700	34.5000	36.0000	+3.597%	92	919	-2.917%
2026-04-30	32.6500	39.0000	32.6500	34.7500	+39.279%	262	919	+0.576%
2026-04-29	26.4600	26.4600	24.9500	24.9500	-2.234%	61	1,022	+40.080%
2026-04-28	25.9500	26.0000	25.5200	25.5200	+0.472%	4	982	+36.951%
2026-04-27	25.1500	25.5500	25.1500	25.4000	-2.308%	22	981	+37.598%
2026-04-24	26.6800	26.8000	26.0000	26.0000	-11.020%	12	978	+34.423%
2026-04-23	28.0500	29.5000	28.0500	29.2200	+10.056%	16	984	+19.610%
2026-04-20	26.4500	26.5500	26.4500	26.5500	+7.621%	6	970	+31.638%
2026-04-17	26.5000	26.5000	24.6700	24.6700	-6.162%	2	964	+41.670%
2026-04-16	26.2900	26.2900	26.2900	26.2900	-5.090%	1	965	+32.940%
2026-04-15	28.0500	28.0500	27.6000	27.7000	-7.047%	16	965	+26.173%
2026-04-14	32.1100	33.0000	29.7300	29.8000	-16.056%	22	956	+17.282%
2026-04-13	37.1000	37.1000	35.4800	35.5000	-7.286%	13	946	-1.549%
2026-04-10	38.3100	38.3100	38.2900	38.2900	-4.585%	5	946	-8.723%
2026-04-09	39.9100	40.1300	39.9100	40.1300	-1.570%	21	946	-12.908%
2026-04-08	44.1500	44.1500	40.7700	40.7700	-22.564%	25	945	-14.275%
2026-04-06	52.6500	52.6500	52.6500	52.6500	-8.594%	1	922	-33.618%
2026-04-02	58.1000	58.1000	57.6000	57.6000	+5.109%	251	1,158	-39.323%
2026-04-01	53.5500	54.8000	49.9700	54.8000	-12.739%	8	1,158	-36.223%
2026-03-31	63.5000	63.5500	62.6000	62.8000	-12.266%	509	1,154	-44.347%
2026-03-30	71.5800	71.5800	71.5800	71.5800	-8.030%	1	676	-51.174%
2026-03-27	74.0300	78.3000	74.0300	77.8300	+16.095%	10	676	-55.094%
2026-03-26	60.7300	70.0500	60.3500	67.0400	+42.790%	36	677	-47.867%
2026-03-25	47.7000	48.0500	46.3000	46.9500	-4.281%	28	654	-25.559%
2026-03-24	49.3000	49.3000	47.7500	49.0500	-4.293%	19	634	-28.746%
2026-03-20	51.2000	51.2500	51.2000	51.2500	+14.295%	18	632	-31.805%
2026-03-19	44.8500	44.8500	44.8400	44.8400	+4.182%	11	623	-22.056%
2026-03-18	43.0400	43.0400	43.0400	43.0400	+5.490%	4	622	-18.796%
2026-03-16	41.2400	41.2400	40.4700	40.8000	-9.273%	71	622	-14.338%
2026-03-13	41.6500	44.9700	41.6500	44.9700	+15.842%	5	613	-22.282%
2026-03-12	38.8200	38.8200	38.8200	38.8200	-3.553%	1	616	-9.969%
2026-03-09	39.2000	40.2500	39.2000	40.2500	+1.385%	5	615	-13.168%
2026-03-06	39.8500	40.1500	39.7000	39.7000	+19.940%	3	678	-11.965%
2026-03-05	33.1000	33.1000	33.1000	33.1000	+5.414%	1	678	+5.589%
2026-03-04	32.5200	32.5200	30.8400	31.4000	-17.585%	253	678	+11.306%
2026-02-27	37.6300	38.1000	37.6300	38.1000	+10.116%	6	439	-8.268%
2026-02-25	36.3000	36.3000	34.6000	34.6000	-2.535%	2	435	+1.012%
2026-02-23	35.3000	35.5500	35.3000	35.5000	+3.228%	57	435	-1.549%
2026-02-20	33.0700	34.3900	33.0700	34.3900	-6.802%	3	427	+1.628%
2026-02-19	36.9000	36.9000	36.9000	36.9000	-4.031%	300	425	-5.285%
2026-02-17	39.8500	41.0100	38.4500	38.4500	-0.902%	3	125	-9.103%
2026-02-13	37.4500	38.8000	37.4500	38.8000	+7.808%	3	124	-9.923%
2026-02-12	33.5100	36.1600	33.5100	35.9900	+18.583%	6	124	-2.890%
2026-02-10	30.3500	30.3500	30.3500	30.3500	+2.881%	2	123	+15.157%
2026-02-09	29.6100	29.6300	29.5000	29.5000	-13.108%	3	123	+18.475%
2026-02-06	34.1500	34.9000	33.6500	33.9500	+8.224%	21	121	+2.946%
2026-02-05	32.4800	34.8500	30.3500	31.3700	+2.349%	35	117	+11.412%
2026-02-04	28.4500	30.6500	28.4500	30.6500	+29.598%	12	94	+14.029%
2026-02-02	23.2900	23.6500	23.2900	23.6500	+4.093%	3	84	+47.780%
2026-01-30	21.9700	22.7200	21.9700	22.7200	-2.698%	5	83	+53.829%
2026-01-29	22.3500	23.3500	21.8000	23.3500	-26.037%	8	81	+49.679%
2026-01-28	31.9300	32.1600	31.5700	31.5700	-6.459%	23	81	+10.706%
2026-01-27	33.7500	33.7500	33.7500	33.7500	+1.321%	50	60	+3.556%
2026-01-26	33.4800	33.4800	33.3100	33.3100	-5.851%	3	10	+4.923%
2026-01-23	35.3800	35.3800	35.3800	35.3800	-11.106%	1	8	-1.215%
2026-01-22	39.8000	39.8000	39.8000	39.8000	-3.865%	1	7	-12.186%
2026-01-16	41.4000	41.4000	41.4000	41.4000	-4.167%	3	3	-15.580%
2026-01-15	43.0000	43.5000	43.0000	43.2000	+8.434%	3	3	-19.097%
2026-01-13	39.8400	39.8400	39.8400	39.8400	+7.967%	1	1	-12.274%
2026-01-12	36.9000	36.9000	36.9000	36.9000	0.000%	1	1	-5.285%