Dark

META20261120P580
META Nov 20 2026 580.00 Put (META261120P00580000)
option OPRA

EOD

Jul 23, 2026

47.41+16.831%(+6.83)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	47.3900	48.2400	47.2500	47.4100	+16.831%	14	588	0.000%
2026-07-22	39.6000	40.5800	39.6000	40.5800	+10.422%	2	576	+16.831%
2026-07-20	36.6500	36.7500	36.6500	36.7500	+0.136%	6	574	+29.007%
2026-07-17	38.1600	41.2000	36.7000	36.7000	+19.583%	14	574	+29.183%
2026-07-16	30.9200	30.9200	30.6900	30.6900	+0.491%	57	574	+54.480%
2026-07-15	31.4500	31.4500	30.3500	30.5400	-9.805%	6	538	+55.239%
2026-07-14	36.5300	36.5300	33.8600	33.8600	-1.283%	2	538	+40.018%
2026-07-13	32.9500	34.3900	32.9500	34.3000	+1.569%	17	537	+38.222%
2026-07-10	32.0900	34.0000	32.0000	33.7700	-19.805%	44	539	+40.391%
2026-07-09	56.3000	56.3300	42.1100	42.1100	-12.179%	12	536	+12.586%
2026-07-08	45.9500	47.9500	45.3000	47.9500	+14.988%	20	536	-1.126%
2026-07-07	43.0600	43.0600	39.6900	41.7000	-19.045%	5	526	+13.693%
2026-07-06	51.5100	51.5100	51.5100	51.5100	-2.903%	1	526	-7.960%
2026-07-02	51.3000	53.0500	51.3000	53.0500	+30.891%	4	527	-10.631%
2026-07-01	44.9700	47.2200	39.3900	40.5300	-37.933%	47	527	+16.975%
2026-06-30	65.3000	65.3000	65.3000	65.3000	+5.766%	1	537	-27.397%
2026-06-29	62.2700	62.2700	59.4000	61.7400	-10.236%	32	537	-23.210%
2026-06-26	73.7300	73.7300	68.7800	68.7800	-3.871%	7	524	-31.070%
2026-06-25	67.1500	71.5500	66.1000	71.5500	+20.151%	5	524	-33.739%
2026-06-23	59.9200	59.9200	59.5500	59.5500	-6.161%	11	521	-20.386%
2026-06-22	59.3300	63.4600	59.3300	63.4600	+11.431%	8	510	-25.292%
2026-06-18	58.3500	58.6500	56.2400	56.9500	-0.697%	13	500	-16.752%
2026-06-17	53.1500	57.3500	53.1500	57.3500	+18.492%	13	500	-17.332%
2026-06-16	47.7700	48.9000	47.7700	48.4000	-3.045%	13	500	-2.045%
2026-06-15	50.9100	50.9100	47.4000	49.9200	-17.854%	6	495	-5.028%
2026-06-12	64.6000	64.6000	59.6200	60.7700	-1.667%	9	495	-21.985%
2026-06-11	63.5000	65.4800	61.8000	61.8000	+2.573%	30	499	-23.285%
2026-06-10	55.1500	60.2500	55.1500	60.2500	+10.754%	3	489	-21.311%
2026-06-09	49.9200	55.7300	49.9200	54.4000	+2.642%	56	487	-12.849%
2026-06-08	54.3300	54.3300	52.3500	53.0000	+1.610%	42	461	-10.547%
2026-06-05	42.0100	55.4000	42.0100	52.1600	+32.386%	12	444	-9.107%
2026-06-04	36.3000	39.5000	36.3000	39.4000	-6.079%	19	444	+20.330%
2026-06-03	46.4500	46.4500	41.9500	41.9500	-15.098%	8	442	+13.015%
2026-06-02	49.8500	49.8500	47.6500	49.4100	-2.448%	17	442	-4.048%
2026-06-01	47.4000	50.6500	47.3900	50.6500	+30.373%	40	451	-6.397%
2026-05-29	38.6000	39.0000	38.5900	38.8500	+6.438%	28	430	+22.033%
2026-05-28	38.1000	38.1000	36.2500	36.5000	-6.290%	62	425	+29.890%
2026-05-27	42.8700	42.8700	38.9500	38.9500	-11.195%	45	421	+21.720%
2026-05-26	43.8600	43.8600	43.8600	43.8600	-1.438%	1	423	+8.094%
2026-05-22	43.2600	44.5000	43.2600	44.5000	-2.090%	3	422	+6.539%
2026-05-21	45.4500	45.4500	45.4500	45.4500	-1.303%	3	422	+4.312%
2026-05-20	46.0500	46.0500	46.0500	46.0500	+0.898%	2	422	+2.953%
2026-05-18	45.6400	45.6400	45.6400	45.6400	+3.025%	1	418	+3.878%
2026-05-15	44.7000	44.7000	44.3000	44.3000	+0.980%	3	418	+7.020%
2026-05-14	43.8700	43.8700	43.8700	43.8700	-0.971%	1	416	+8.069%
2026-05-13	50.5000	50.5000	43.9200	44.3000	-7.766%	4	413	+7.020%
2026-05-11	48.8200	49.1400	48.0300	48.0300	+4.823%	47	413	-1.291%
2026-05-08	45.8500	46.6000	45.6500	45.8200	+3.198%	7	394	+3.470%
2026-05-07	44.4000	44.4000	44.4000	44.4000	-1.443%	1	391	+6.779%
2026-05-06	45.0500	45.0500	45.0500	45.0500	-5.950%	1	391	+5.239%
2026-05-05	46.6600	48.9100	46.6600	47.9000	+4.312%	105	391	-1.023%
2026-05-04	49.0000	49.0000	45.9200	45.9200	-3.489%	4	383	+3.245%
2026-05-01	46.5500	47.5800	46.5500	47.5800	+4.525%	4	379	-0.357%
2026-04-30	48.5500	51.1500	45.5200	45.5200	+36.369%	16	379	+4.152%
2026-04-29	33.4500	33.8000	33.2000	33.3800	-5.573%	18	376	+42.031%
2026-04-28	35.1000	35.3500	35.1000	35.3500	+4.803%	2	368	+34.116%
2026-04-27	33.0000	33.7300	33.0000	33.7300	-0.355%	6	368	+40.557%
2026-04-22	33.9100	33.9100	33.8500	33.8500	-2.506%	6	368	+40.059%
2026-04-20	34.5000	34.7200	34.5000	34.7200	-2.881%	4	363	+36.550%
2026-04-15	37.5700	37.5700	35.7500	35.7500	-23.693%	6	361	+32.615%
2026-04-13	46.8500	46.8500	46.8500	46.8500	-16.324%	2	361	+1.195%
2026-04-08	55.9900	55.9900	55.9900	55.9900	-20.548%	1	361	-15.324%
2026-04-02	73.8500	75.6500	70.4700	70.4700	+3.253%	9	364	-32.723%
2026-04-01	67.9000	70.1500	63.7800	68.2500	-10.138%	6	364	-30.535%
2026-03-31	78.0000	78.4700	75.9500	75.9500	-15.517%	8	365	-37.577%
2026-03-30	89.9000	89.9000	89.9000	89.9000	-5.962%	10	369	-47.264%
2026-03-27	86.4700	96.5300	86.4700	95.6000	+20.951%	11	378	-50.408%
2026-03-26	68.4300	79.0400	68.4300	79.0400	+31.733%	3	375	-40.018%
2026-03-25	58.2000	60.0000	58.2000	60.0000	-0.050%	6	374	-20.983%
2026-03-24	60.0300	60.0300	60.0300	60.0300	+4.856%	1	370	-21.023%
2026-03-23	58.0900	58.0900	56.8000	57.2500	-10.126%	5	370	-17.188%
2026-03-20	59.3200	63.8000	59.3200	63.7000	+12.108%	25	367	-25.573%
2026-03-19	57.4000	57.4000	56.8200	56.8200	+6.345%	17	348	-16.561%
2026-03-18	51.2000	53.4300	51.2000	53.4300	+3.147%	4	345	-11.267%
2026-03-16	50.3300	51.8000	50.3300	51.8000	-9.441%	63	344	-8.475%
2026-03-13	55.0500	57.4700	55.0500	57.2000	+33.489%	8	326	-17.115%
2026-03-11	42.8500	42.8500	42.8500	42.8500	-2.503%	5	326	+10.642%
2026-03-10	43.9500	43.9500	43.9500	43.9500	-12.798%	1	323	+7.873%
2026-03-09	50.4000	50.4000	50.4000	50.4000	+6.329%	2	324	-5.933%
2026-03-06	47.5500	47.5500	47.4000	47.4000	+20.305%	2	327	+0.021%
2026-03-04	39.6500	39.6500	39.4000	39.4000	-11.639%	2	325	+20.330%
2026-03-02	44.5900	44.5900	44.5900	44.5900	+2.979%	1	325	+6.324%
2026-02-26	43.3000	43.3000	43.3000	43.3000	-4.309%	1	326	+9.492%
2026-02-25	45.2500	45.2500	45.2500	45.2500	-7.559%	5	327	+4.773%
2026-02-23	46.2000	48.9500	46.2000	48.9500	+15.748%	12	327	-3.146%
2026-02-20	44.3400	44.3400	42.2900	42.2900	-10.155%	3	320	+12.107%
2026-02-19	47.0700	47.0700	47.0700	47.0700	-5.671%	40	319	+0.722%
2026-02-17	49.9000	49.9000	49.9000	49.9000	+4.306%	1	279	-4.990%
2026-02-13	47.8400	47.8400	47.8400	47.8400	+2.529%	2	277	-0.899%
2026-02-12	46.6600	46.6600	46.6600	46.6600	+19.335%	1	277	+1.607%
2026-02-10	40.0000	40.0000	39.1000	39.1000	+0.799%	5	277	+21.253%
2026-02-09	38.0000	38.7900	38.0000	38.7900	-11.236%	47	277	+22.222%
2026-02-06	42.1500	44.1300	42.1500	43.7000	+11.908%	3	231	+8.490%
2026-02-05	42.0500	42.2000	39.0500	39.0500	+31.481%	7	230	+21.408%
2026-02-02	30.1000	31.1500	29.7000	29.7000	+1.020%	46	229	+59.630%
2026-01-30	28.8400	29.4000	28.8400	29.4000	+8.407%	19	232	+61.259%
2026-01-29	28.3000	30.0800	27.1200	27.1200	-34.350%	15	226	+74.816%
2026-01-28	41.7000	41.7000	41.3100	41.3100	-30.792%	2	220	+14.766%
2026-01-21	59.6800	59.7200	59.6300	59.6900	-2.051%	200	219	-20.573%
2026-01-20	60.9400	60.9400	60.9400	60.9400	+15.090%	1	19	-22.202%
2026-01-16	52.9500	52.9500	52.9500	52.9500	-1.028%	1	17	-10.463%
2026-01-15	55.2200	55.2200	53.5000	53.5000	+1.230%	11	17	-11.383%
2026-01-13	50.2000	53.1500	50.2000	52.8500	0.000%	7	6	-10.293%