Dark

META20261120P560
META Nov 20 2026 560.00 Put (META261120P00560000)
option OPRA

EOD

Jul 23, 2026

38.85+20.765%(+6.68)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	38.8000	39.3000	38.8000	38.8500	+20.765%	5	1,011	0.000%
2026-07-22	32.1700	32.1700	32.1700	32.1700	+13.957%	1	1,009	+20.765%
2026-07-21	28.2300	28.2300	28.2300	28.2300	-2.420%	1	1,009	+37.620%
2026-07-20	31.0000	31.0000	28.9300	28.9300	-3.244%	6	1,009	+34.290%
2026-07-17	31.7000	33.8500	29.8400	29.9000	+15.891%	104	1,003	+29.933%
2026-07-16	25.0500	25.8000	25.0500	25.8000	+1.815%	57	973	+50.581%
2026-07-15	25.5400	26.0500	25.0000	25.3400	-7.518%	11	973	+53.315%
2026-07-14	30.2600	30.2600	26.5000	27.4000	-0.364%	19	979	+41.788%
2026-07-13	29.0000	29.0000	26.5000	27.5000	-0.614%	66	979	+41.273%
2026-07-10	25.8000	27.9000	25.8000	27.6700	-25.558%	55	996	+40.405%
2026-07-09	37.1700	37.1700	37.1700	37.1700	+0.189%	1	1,019	+4.520%
2026-07-08	37.2500	37.2500	36.9500	37.1000	+12.085%	15	1,020	+4.717%
2026-07-07	36.2500	36.2500	33.1000	33.1000	-13.622%	8	1,022	+17.372%
2026-07-06	42.8400	42.8400	38.3200	38.3200	-7.995%	5	1,028	+1.383%
2026-07-02	37.0000	42.1900	37.0000	41.6500	+23.043%	15	1,027	-6.723%
2026-07-01	38.2900	38.2900	32.9200	33.8500	-36.788%	35	1,027	+14.771%
2026-06-30	53.9000	53.9000	53.5500	53.5500	+5.021%	2	1,016	-27.451%
2026-06-29	50.0500	51.1300	49.2100	50.9900	-6.492%	13	1,017	-23.809%
2026-06-26	59.4000	59.4000	54.5200	54.5300	-7.215%	9	1,006	-28.755%
2026-06-25	60.1000	60.1000	56.5000	58.7700	+10.470%	46	999	-33.895%
2026-06-24	51.0000	54.1500	49.5000	53.2000	+4.069%	88	1,004	-26.974%
2026-06-23	47.5000	51.4000	47.5000	51.1200	+1.731%	12	962	-24.002%
2026-06-22	52.3300	52.3300	50.1800	50.2500	+6.394%	91	956	-22.687%
2026-06-18	51.6000	51.6000	46.7500	47.2300	+4.260%	68	894	-17.743%
2026-06-17	42.4300	45.9500	42.4300	45.3000	+11.029%	13	894	-14.238%
2026-06-15	44.9700	44.9700	38.8000	40.8000	-21.463%	16	894	-4.779%
2026-06-12	52.9000	53.7100	51.5000	51.9500	+0.386%	17	885	-25.217%
2026-06-11	53.6700	55.1000	51.6200	51.7500	+3.252%	86	884	-24.928%
2026-06-10	47.8500	50.1200	47.3000	50.1200	+11.254%	406	853	-22.486%
2026-06-09	43.7000	45.1000	43.7000	45.0500	+3.682%	4	549	-13.762%
2026-06-08	46.4100	46.4100	43.4000	43.4500	-1.250%	9	547	-10.587%
2026-06-05	34.4900	45.0500	34.4900	44.0000	+43.509%	3	546	-11.705%
2026-06-04	30.2000	30.6600	29.4000	30.6600	-11.001%	28	544	+26.712%
2026-06-03	37.5400	37.5400	34.4500	34.4500	-11.667%	23	553	+12.772%
2026-06-02	40.8000	40.8000	39.0000	39.0000	-4.106%	8	545	-0.385%
2026-06-01	37.2500	40.6800	37.2500	40.6700	+29.522%	43	540	-4.475%
2026-05-29	30.7000	31.9000	30.7000	31.4000	+6.985%	73	518	+23.726%
2026-05-28	29.9000	29.9000	29.3500	29.3500	-6.766%	8	472	+32.368%
2026-05-27	34.4500	35.4000	31.4800	31.4800	-13.398%	135	471	+23.412%
2026-05-26	36.2000	36.5000	35.7000	36.3500	+0.888%	28	417	+6.878%
2026-05-22	36.0000	36.3500	36.0000	36.0300	-6.270%	7	402	+7.827%
2026-05-20	39.7500	39.7500	37.9500	38.4400	-2.684%	5	399	+1.067%
2026-05-19	36.3800	39.9000	36.3800	39.5000	+9.722%	27	389	-1.646%
2026-05-18	36.5000	36.5000	36.0000	36.0000	-1.639%	25	389	+7.917%
2026-05-15	37.2500	37.2500	36.6000	36.6000	+0.826%	4	389	+6.148%
2026-05-14	35.9200	36.4500	35.8500	36.3000	-0.955%	36	374	+7.025%
2026-05-13	39.1000	39.1000	36.2700	36.6500	-8.489%	4	355	+6.003%
2026-05-12	42.6300	42.6300	40.0500	40.0500	+0.932%	41	355	-2.996%
2026-05-11	40.0000	40.6000	39.6800	39.6800	+4.697%	35	355	-2.092%
2026-05-08	37.5500	38.2000	37.5500	37.9000	+3.552%	5	321	+2.507%
2026-05-07	35.6900	37.3500	35.1000	36.6000	-3.098%	126	318	+6.148%
2026-05-06	37.4600	37.7700	37.3100	37.7700	-5.998%	14	292	+2.859%
2026-05-05	38.4500	40.5500	38.4500	40.1800	+4.228%	107	293	-3.310%
2026-05-04	41.1500	41.1500	38.5500	38.5500	-1.858%	29	190	+0.778%
2026-05-01	39.2800	39.2800	39.2800	39.2800	+2.747%	2	175	-1.095%
2026-04-30	42.6500	42.6500	38.2300	38.2300	+39.018%	10	175	+1.622%
2026-04-29	29.1400	29.1400	27.5000	27.5000	-2.964%	52	172	+41.273%
2026-04-28	28.8500	28.8500	28.3400	28.3400	+1.759%	2	162	+37.085%
2026-04-27	27.8500	27.8500	27.8500	27.8500	-3.130%	1	162	+39.497%
2026-04-24	28.7500	28.7500	28.7500	28.7500	-9.306%	4	163	+35.130%
2026-04-23	31.7000	31.7000	31.7000	31.7000	+11.228%	4	167	+22.555%
2026-04-22	29.0000	29.0000	28.5000	28.5000	-5.692%	11	163	+36.316%
2026-04-21	30.5500	30.5500	30.2200	30.2200	-0.755%	2	169	+28.557%
2026-04-16	30.4500	30.4500	30.4500	30.4500	+0.495%	1	169	+27.586%
2026-04-15	29.3100	30.3000	29.3100	30.3000	-8.126%	6	170	+28.218%
2026-04-14	32.9800	32.9800	32.9800	32.9800	-23.640%	1	164	+17.799%
2026-04-09	43.1900	43.1900	43.1900	43.1900	-5.389%	1	163	-10.049%
2026-04-08	45.6700	45.6700	45.6500	45.6500	-23.277%	2	163	-14.896%
2026-04-06	58.9000	59.5000	58.9000	59.5000	-3.173%	4	162	-34.706%
2026-04-02	66.0000	66.0000	60.5000	61.4500	-1.837%	6	157	-36.778%
2026-03-31	62.6000	62.6000	62.6000	62.6000	-20.275%	1	157	-37.939%
2026-03-30	78.5200	78.5200	78.5200	78.5200	-1.850%	1	158	-50.522%
2026-03-27	80.7100	80.7100	80.0000	80.0000	+11.111%	4	158	-51.438%
2026-03-26	59.1500	72.0000	58.3300	72.0000	+30.081%	18	156	-46.042%
2026-03-20	52.6000	55.3500	52.6000	55.3500	+21.515%	120	147	-29.810%
2026-03-18	44.8000	45.5500	43.8000	45.5500	+2.636%	9	41	-14.709%
2026-03-16	44.1800	44.4000	44.1800	44.3800	-9.705%	21	43	-12.461%
2026-03-13	45.2000	49.1500	45.2000	49.1500	+14.836%	5	39	-20.956%
2026-03-09	42.8000	42.8000	42.8000	42.8000	+3.758%	2	43	-9.229%
2026-02-27	40.5000	41.2500	40.5000	41.2500	+8.696%	10	41	-5.818%
2026-02-25	39.7000	39.7000	37.9500	37.9500	-8.664%	4	33	+2.372%
2026-02-24	43.8500	43.8500	40.7500	41.5500	+0.850%	5	33	-6.498%
2026-02-23	40.4100	41.2000	39.6000	41.2000	+11.351%	5	31	-5.704%
2026-02-20	37.0000	37.0000	37.0000	37.0000	-15.909%	2	31	+5.000%
2026-02-13	44.0000	44.0000	44.0000	44.0000	+12.102%	5	26	-11.705%
2026-02-12	39.2500	39.2500	39.2500	39.2500	+19.084%	6	26	-1.019%
2026-02-09	32.7700	32.9600	32.7700	32.9600	-11.159%	9	26	+17.870%
2026-02-06	37.1000	37.1000	37.1000	37.1000	-0.269%	1	20	+4.717%
2026-02-05	37.2000	37.2000	37.2000	37.2000	+9.283%	5	19	+4.435%
2026-02-04	34.2500	34.2500	34.0400	34.0400	+40.140%	4	19	+14.130%
2026-01-30	24.2900	24.2900	24.2900	24.2900	+7.288%	9	19	+59.942%
2026-01-29	23.4000	25.5100	22.6400	22.6400	-40.857%	15	12	+71.599%
2026-01-23	38.6300	38.6300	38.2800	38.2800	-18.553%	3	3	+1.489%
2026-01-14	47.0000	47.0000	47.0000	47.0000	0.000%	2	2	-17.340%