Dark

META20261120P570
META Nov 20 2026 570.00 Put (META261120P00570000)
option OPRA

EOD

Jul 23, 2026

42.98+20.089%(+7.19)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	41.3600	43.5500	41.3600	42.9800	+20.089%	4	264	0.000%
2026-07-22	35.7900	35.7900	35.7900	35.7900	+6.202%	1	262	+20.089%
2026-07-17	35.3000	39.2300	33.1500	33.7000	+20.919%	29	261	+27.537%
2026-07-16	27.8700	27.8700	27.8700	27.8700	+0.942%	50	274	+54.216%
2026-07-15	28.2500	28.4000	27.6100	27.6100	-13.094%	19	283	+55.668%
2026-07-13	30.7500	31.7700	30.5000	31.7700	+4.096%	13	284	+35.285%
2026-07-10	29.1500	30.9900	28.5500	30.5200	-22.577%	48	288	+40.826%
2026-07-09	39.4200	39.4200	39.4200	39.4200	-3.854%	4	273	+9.031%
2026-07-08	42.1500	42.1500	41.0000	41.0000	+13.260%	45	277	+4.829%
2026-07-07	37.9900	37.9900	36.2000	36.2000	-17.821%	3	246	+18.729%
2026-07-06	46.2000	46.2000	44.0500	44.0500	-8.133%	4	247	-2.429%
2026-07-02	46.6000	47.9500	46.5000	47.9500	+26.584%	9	250	-10.365%
2026-07-01	43.0000	43.2000	35.5700	37.8800	-33.051%	139	250	+13.464%
2026-06-30	57.4800	59.2500	56.5800	56.5800	+2.779%	10	239	-24.037%
2026-06-29	52.9000	55.4000	52.9000	55.0500	-8.189%	28	238	-21.926%
2026-06-26	64.4500	64.4500	59.9600	59.9600	-6.894%	5	223	-28.319%
2026-06-25	65.9100	65.9100	60.3200	64.4000	+8.710%	27	225	-33.261%
2026-06-24	56.5500	59.6000	56.5500	59.2400	+5.203%	3	214	-27.448%
2026-06-23	54.3500	56.3500	54.3500	56.3100	+1.168%	13	212	-23.673%
2026-06-22	55.3700	55.6600	55.0000	55.6600	+6.221%	41	205	-22.781%
2026-06-18	53.5600	53.5600	51.3000	52.4000	-3.053%	7	144	-17.977%
2026-06-17	49.7000	54.0500	49.7000	54.0500	+25.203%	26	144	-20.481%
2026-06-15	49.3500	49.3500	43.1700	43.1700	-25.091%	10	144	-0.440%
2026-06-12	59.0600	59.0600	56.5500	57.6300	+2.163%	23	150	-25.421%
2026-06-11	58.6800	60.0500	56.4100	56.4100	+2.844%	66	140	-23.808%
2026-06-10	52.1000	54.9400	52.1000	54.8500	+14.271%	15	121	-21.641%
2026-06-09	47.2700	50.1000	47.2700	48.0000	+0.629%	11	124	-10.458%
2026-06-08	50.5200	50.8400	47.7000	47.7000	-0.418%	15	120	-9.895%
2026-06-05	38.6900	47.9000	38.4500	47.9000	+33.612%	4	113	-10.271%
2026-06-04	34.0000	35.9000	32.4500	35.8500	-6.519%	22	111	+19.888%
2026-06-03	38.3500	38.3500	38.3500	38.3500	-14.263%	1	95	+12.073%
2026-06-02	43.6000	44.7400	42.3500	44.7300	+0.067%	55	94	-3.912%
2026-06-01	38.4000	44.7000	38.4000	44.7000	+29.004%	35	91	-3.848%
2026-05-29	34.9900	35.5500	34.6500	34.6500	+5.963%	10	91	+24.040%
2026-05-28	34.2700	34.2700	32.6500	32.7000	-7.234%	33	90	+31.437%
2026-05-27	38.7500	38.7500	35.2500	35.2500	-11.388%	14	79	+21.929%
2026-05-26	39.7800	39.7800	39.7800	39.7800	-1.168%	1	79	+8.044%
2026-05-22	40.2500	40.2500	40.2500	40.2500	-9.652%	2	78	+6.783%
2026-05-21	44.5500	44.5500	44.5500	44.5500	+4.455%	1	76	-3.524%
2026-05-20	42.6500	42.6500	42.6500	42.6500	+6.147%	1	76	+0.774%
2026-05-18	40.1800	40.1800	40.1800	40.1800	-0.912%	1	76	+6.969%
2026-05-15	40.6500	40.6500	40.5500	40.5500	+0.496%	2	76	+5.993%
2026-05-13	40.3500	40.3500	40.3500	40.3500	-10.809%	1	76	+6.518%
2026-05-11	44.4200	45.2400	44.4200	45.2400	+7.077%	21	76	-4.996%
2026-05-08	42.2500	42.2500	42.2500	42.2500	+7.506%	1	56	+1.728%
2026-05-07	39.3500	39.3500	39.3000	39.3000	-4.843%	40	55	+9.364%
2026-05-06	44.4300	44.4300	40.1000	41.3000	-7.358%	25	80	+4.068%
2026-05-05	44.5800	44.5800	44.5800	44.5800	+7.086%	1	80	-3.589%
2026-05-04	41.6300	41.6300	41.6300	41.6300	-0.952%	3	80	+3.243%
2026-05-01	43.1000	43.1000	42.0300	42.0300	-4.694%	2	80	+2.260%
2026-04-30	46.6500	46.6500	44.1000	44.1000	+43.648%	54	80	-2.540%
2026-04-29	30.5500	30.7000	30.2000	30.7000	-5.972%	24	77	+40.000%
2026-04-28	32.6500	32.6500	32.6500	32.6500	+3.323%	1	76	+31.639%
2026-04-24	31.9400	32.1000	31.6000	31.6000	-5.700%	20	82	+36.013%
2026-04-23	33.5100	33.5100	33.5100	33.5100	+1.515%	5	87	+28.260%
2026-04-21	32.7500	33.0100	32.7500	33.0100	+11.370%	2	84	+30.203%
2026-04-17	29.8000	29.8600	29.6400	29.6400	-7.548%	15	84	+45.007%
2026-04-16	32.0600	32.0600	32.0600	32.0600	-2.848%	1	96	+34.061%
2026-04-15	33.0000	33.0000	33.0000	33.0000	-7.563%	1	97	+30.242%
2026-04-14	35.7000	35.7000	35.7000	35.7000	-20.843%	1	97	+20.392%
2026-04-10	45.1000	45.1000	45.1000	45.1000	-29.266%	1	96	-4.701%
2026-04-06	63.6800	63.7600	63.6800	63.7600	-2.582%	2	96	-32.591%
2026-04-02	67.0000	67.0000	65.2000	65.4500	+1.473%	4	100	-34.332%
2026-04-01	64.5000	64.5000	64.5000	64.5000	-4.600%	1	100	-33.364%
2026-03-31	72.3000	72.3000	67.6100	67.6100	-20.130%	6	100	-36.430%
2026-03-30	84.5000	84.6500	83.9000	84.6500	-4.188%	4	99	-49.226%
2026-03-27	82.8100	89.4000	82.8100	88.3500	+35.299%	7	98	-51.353%
2026-03-26	65.3000	65.3000	65.3000	65.3000	+19.553%	12	97	-34.181%
2026-03-25	54.1500	54.6200	54.1500	54.6200	-4.926%	2	97	-21.311%
2026-03-24	56.3500	57.5000	56.3500	57.4500	+9.324%	7	97	-25.187%
2026-03-23	52.4500	52.5500	52.4000	52.5500	-1.500%	15	93	-18.211%
2026-03-19	53.3500	53.3500	53.3500	53.3500	+12.672%	10	87	-19.438%
2026-03-18	47.3500	47.3500	47.3500	47.3500	-12.558%	1	77	-9.229%
2026-03-13	52.0500	54.1500	52.0500	54.1500	+12.555%	5	76	-20.628%
2026-03-09	48.1000	48.2000	48.1000	48.1100	+26.273%	7	80	-10.663%
2026-03-04	38.1000	38.1000	38.1000	38.1000	-7.636%	1	76	+12.808%
2026-02-25	42.4200	42.4200	41.1000	41.2500	-8.940%	62	26	+4.194%
2026-02-24	45.3000	45.3000	45.3000	45.3000	+5.891%	5	26	-5.121%
2026-02-23	42.7000	42.7800	42.7000	42.7800	-1.497%	12	26	+0.468%
2026-02-18	43.4300	43.4300	43.4300	43.4300	-9.408%	1	21	-1.036%
2026-02-17	47.9400	47.9400	47.9400	47.9400	+5.968%	1	20	-10.346%
2026-02-13	45.2400	45.2400	45.2400	45.2400	+3.785%	1	19	-4.996%
2026-02-12	43.5900	43.5900	43.5900	43.5900	+21.252%	1	19	-1.399%
2026-02-10	35.9500	35.9500	35.9500	35.9500	+1.268%	1	20	+19.555%
2026-02-09	35.5000	35.5000	35.5000	35.5000	-11.361%	1	21	+21.070%
2026-02-06	40.2800	40.2800	40.0500	40.0500	-1.958%	2	20	+7.316%
2026-02-05	40.7200	41.0000	40.7200	40.8500	+18.819%	11	18	+5.214%
2026-02-04	34.3800	34.3800	34.3800	34.3800	+38.350%	1	12	+25.015%
2026-01-29	26.4000	27.7000	24.8500	24.8500	-34.398%	13	11	+72.958%
2026-01-28	37.8800	37.8800	37.8800	37.8800	-10.024%	1	13	+13.464%
2026-01-23	44.3000	44.3000	42.1000	42.1000	-22.468%	2	12	+2.090%
2026-01-20	54.8000	54.8000	53.6900	54.3000	+5.745%	7	11	-20.847%
2026-01-14	50.7500	51.3500	50.7500	51.3500	+5.010%	4	5	-16.300%
2026-01-13	48.9000	48.9000	48.9000	48.9000	0.000%	1	1	-12.106%