Dark

META20261120P600
META Nov 20 2026 600.00 Put (META261120P00600000)
option OPRA

EOD

Jul 23, 2026

58.10+19.302%(+9.40)248

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	56.4500	61.0300	56.4500	58.1000	+19.302%	248	2,668	0.000%
2026-07-22	40.0000	49.0500	40.0000	48.7000	+14.994%	28	2,496	+19.302%
2026-07-21	43.2000	43.2000	42.3500	42.3500	-0.470%	5	2,475	+37.190%
2026-07-20	42.4800	42.5500	42.1500	42.5500	-4.382%	8	2,478	+36.545%
2026-07-17	47.5000	51.0000	44.5000	44.5000	+8.802%	12	2,483	+30.562%
2026-07-16	37.3000	41.5500	37.3000	40.9000	+7.916%	81	2,480	+42.054%
2026-07-15	39.3800	39.3800	36.8900	37.9000	-9.438%	355	2,479	+53.298%
2026-07-14	43.4000	43.4000	39.5000	41.8500	+0.360%	82	2,658	+38.829%
2026-07-13	41.5600	41.9000	40.8000	41.7000	+1.608%	297	2,617	+39.329%
2026-07-10	40.1300	41.5500	38.0000	41.0400	-18.571%	48	2,366	+41.569%
2026-07-09	65.5300	65.5300	50.4000	50.4000	-13.846%	15	2,359	+15.278%
2026-07-08	55.5600	58.5000	55.0000	58.5000	+14.706%	10	2,356	-0.684%
2026-07-07	52.0000	53.8300	48.0000	51.0000	-10.322%	211	2,352	+13.922%
2026-07-06	56.2000	56.8700	56.2000	56.8700	-11.624%	6	2,336	+2.163%
2026-07-02	56.7900	64.3500	56.7900	64.3500	+25.049%	22	2,334	-9.713%
2026-07-01	50.7500	56.1000	47.4000	51.4600	-29.040%	84	2,334	+12.903%
2026-06-30	75.9500	75.9500	72.5000	72.5200	+0.083%	9	2,340	-19.884%
2026-06-29	71.9000	72.4600	71.9000	72.4600	-13.013%	3	2,336	-19.818%
2026-06-25	80.7000	84.6800	78.9000	83.3000	+8.280%	72	2,337	-30.252%
2026-06-24	73.6000	76.9300	72.8500	76.9300	+4.738%	10	2,317	-24.477%
2026-06-23	71.5800	73.5000	71.5700	73.4500	-0.136%	13	2,317	-20.899%
2026-06-22	70.9700	74.1500	70.9700	73.5500	+5.873%	66	2,308	-21.006%
2026-06-18	72.4500	72.4500	68.2000	69.4700	+2.630%	14	2,309	-16.367%
2026-06-17	63.0500	67.6900	63.0500	67.6900	+18.817%	11	2,309	-14.168%
2026-06-16	59.3200	59.3200	56.9700	56.9700	-5.679%	133	2,309	+1.984%
2026-06-15	63.6000	63.6000	56.6500	60.4000	-19.627%	14	2,188	-3.808%
2026-06-12	71.6800	75.1500	71.6800	75.1500	-1.430%	3	2,178	-22.688%
2026-06-11	76.8900	77.4500	76.2400	76.2400	+6.928%	10	2,177	-23.793%
2026-06-10	69.0000	71.3000	68.7500	71.3000	+7.785%	4	2,185	-18.513%
2026-06-09	66.1700	66.1700	66.1500	66.1500	+4.009%	15	2,182	-12.169%
2026-06-08	65.5400	65.5400	63.3500	63.6000	+1.972%	350	2,169	-8.648%
2026-06-05	64.8000	64.8000	62.3700	62.3700	+32.843%	7	1,952	-6.846%
2026-06-04	45.5000	47.3100	45.5000	46.9500	-19.949%	307	2,103	+23.749%
2026-06-02	58.9600	58.9600	56.4000	58.6500	-3.154%	32	2,082	-0.938%
2026-06-01	51.9500	60.5600	51.9500	60.5600	+30.321%	26	2,058	-4.062%
2026-05-29	45.9500	47.3800	45.9500	46.4700	+5.136%	17	2,036	+25.027%
2026-05-28	46.0400	46.2100	44.2000	44.2000	-5.757%	257	2,045	+31.448%
2026-05-27	52.0000	52.4500	46.9000	46.9000	-12.041%	43	2,095	+23.881%
2026-05-26	52.6200	55.0000	52.6200	53.3200	+1.273%	145	2,094	+8.965%
2026-05-22	54.6000	54.6000	52.2500	52.6500	-3.836%	10	1,990	+10.351%
2026-05-21	56.0900	58.9000	54.7500	54.7500	-1.262%	8	1,987	+6.119%
2026-05-20	58.0000	58.0000	55.4000	55.4500	-3.229%	26	1,987	+4.779%
2026-05-19	53.5000	57.8500	53.4500	57.3000	+6.013%	313	1,788	+1.396%
2026-05-18	53.9500	54.0500	53.9500	54.0500	+1.598%	3	1,788	+7.493%
2026-05-15	54.8000	54.8000	52.0000	53.2000	+1.237%	9	1,788	+9.211%
2026-05-14	52.0000	53.1000	52.0000	52.5500	-0.924%	13	1,789	+10.561%
2026-05-13	57.4000	57.4000	52.3500	53.0400	-9.178%	16	1,766	+9.540%
2026-05-12	59.2000	59.2000	58.1000	58.4000	-0.171%	79	1,766	-0.514%
2026-05-11	58.5000	58.6500	57.1500	58.5000	+5.596%	53	1,766	-0.684%
2026-05-08	53.3500	56.5600	53.3500	55.4000	+2.688%	12	1,692	+4.874%
2026-05-07	51.1000	53.9500	51.1000	53.9500	-1.009%	12	1,689	+7.692%
2026-05-06	58.0300	58.0300	52.7500	54.5000	-4.386%	69	1,700	+6.606%
2026-05-05	55.1500	58.8000	55.1500	57.0000	+3.787%	24	1,647	+1.930%
2026-05-04	54.9200	54.9200	54.9200	54.9200	-3.480%	2	1,637	+5.790%
2026-05-01	57.1000	57.1000	55.8700	56.9000	+1.607%	12	1,632	+2.109%
2026-04-30	58.0400	60.6300	54.3000	56.0000	+42.385%	663	1,632	+3.750%
2026-04-29	40.3000	40.3000	39.3300	39.3300	-6.357%	5	1,033	+47.724%
2026-04-28	41.9500	42.0000	41.9500	42.0000	+4.738%	11	1,027	+38.333%
2026-04-27	40.2500	40.2500	40.1000	40.1000	-11.185%	18	1,027	+44.888%
2026-04-23	43.6700	45.3500	43.6700	45.1500	+12.313%	67	1,020	+28.682%
2026-04-22	40.4000	40.4000	40.2000	40.2000	-1.229%	3	960	+44.527%
2026-04-21	42.2000	42.2000	40.7000	40.7000	-1.809%	7	959	+42.752%
2026-04-20	41.4500	41.4500	41.4500	41.4500	+8.993%	1	959	+40.169%
2026-04-17	38.1500	38.4900	38.0000	38.0300	-11.062%	5	958	+52.774%
2026-04-16	42.7600	42.7600	42.7600	42.7600	+1.737%	1	960	+35.875%
2026-04-15	42.1900	42.9000	42.0300	42.0300	-7.626%	29	959	+38.235%
2026-04-14	48.5800	48.5800	45.3500	45.5000	-15.033%	16	964	+27.692%
2026-04-13	54.5000	54.5000	53.5500	53.5500	-7.353%	6	954	+8.497%
2026-04-09	59.0000	59.0000	57.8000	57.8000	-10.137%	4	954	+0.519%
2026-04-08	60.9200	64.3200	60.0800	64.3200	-17.749%	32	953	-9.670%
2026-04-06	78.2000	78.2000	78.2000	78.2000	-8.238%	2	981	-25.703%
2026-04-02	84.0000	85.2200	84.0000	85.2200	+9.565%	2	981	-31.824%
2026-04-01	72.7000	78.6500	72.7000	77.7800	-6.571%	5	981	-25.302%
2026-03-31	83.2500	83.2500	83.2500	83.2500	-19.331%	1	980	-30.210%
2026-03-30	103.2000	103.2000	103.2000	103.2000	-5.060%	1	980	-43.702%
2026-03-27	101.0500	108.7000	101.0500	108.7000	+13.041%	7	981	-46.550%
2026-03-26	78.6900	96.5600	77.5700	96.1600	+41.412%	17	983	-39.580%
2026-03-25	67.5000	68.5000	67.5000	68.0000	-4.427%	17	983	-14.559%
2026-03-24	71.3700	71.3700	71.1500	71.1500	+5.329%	2	967	-18.342%
2026-03-23	66.3800	67.5500	66.3800	67.5500	-7.529%	3	969	-13.990%
2026-03-20	67.4700	73.9000	67.4700	73.0500	+8.705%	26	972	-20.465%
2026-03-19	64.0500	67.2500	64.0500	67.2000	+10.800%	100	977	-13.542%
2026-03-18	60.0000	60.6500	60.0000	60.6500	+6.703%	2	876	-4.204%
2026-03-17	55.5000	57.5100	55.0500	56.8400	-0.420%	38	874	+2.217%
2026-03-16	57.0800	57.0800	57.0800	57.0800	-13.763%	2	871	+1.787%
2026-03-13	62.0600	66.1900	61.5000	66.1900	+15.818%	8	869	-12.222%
2026-03-12	53.7000	57.1500	53.7000	57.1500	+12.059%	2	864	+1.662%
2026-03-11	51.6200	51.6200	51.0000	51.0000	-0.894%	4	864	+13.922%
2026-03-10	49.3500	51.4600	49.3500	51.4600	-4.704%	31	865	+12.903%
2026-03-09	58.8600	58.8600	54.0000	54.0000	-5.013%	5	835	+7.593%
2026-03-06	55.1500	56.8500	54.9000	56.8500	+8.804%	7	830	+2.199%
2026-03-03	52.2500	52.2500	52.2500	52.2500	-0.286%	1	827	+11.196%
2026-03-02	55.0000	55.0000	52.4000	52.4000	-2.602%	3	827	+10.878%
2026-02-27	53.8000	53.8000	53.8000	53.8000	+7.171%	1	830	+7.993%
2026-02-26	50.5600	51.7000	50.2000	50.2000	-4.744%	8	829	+15.737%
2026-02-25	51.9500	52.7000	51.9500	52.7000	-5.301%	12	829	+10.247%
2026-02-24	55.6500	55.6500	55.6500	55.6500	+2.448%	1	829	+4.403%
2026-02-23	51.7000	54.3200	51.7000	54.3200	+6.824%	23	829	+6.959%
2026-02-20	56.5500	56.5500	50.8500	50.8500	-8.130%	10	830	+14.258%
2026-02-17	56.5600	56.5600	55.2000	55.3500	+1.059%	10	838	+4.968%
2026-02-13	58.7000	59.0000	54.7700	54.7700	-0.527%	7	832	+6.080%
2026-02-12	55.0600	55.0600	55.0600	55.0600	+15.188%	1	832	+5.521%
2026-02-11	48.3000	50.0000	47.8000	47.8000	+5.055%	5	831	+21.548%
2026-02-10	45.5000	45.5000	45.5000	45.5000	+2.178%	1	831	+27.692%
2026-02-09	49.0700	49.0700	44.4000	44.5300	-11.471%	13	830	+30.474%
2026-02-06	50.3500	51.4000	50.3000	50.3000	+2.968%	27	825	+15.507%
2026-02-05	47.7000	48.9000	47.7000	48.8500	+7.315%	33	833	+18.936%
2026-02-04	46.0000	46.1000	45.5200	45.5200	+30.057%	13	813	+27.636%
2026-01-30	35.0000	35.0000	35.0000	35.0000	+11.821%	1	808	+66.000%
2026-01-29	34.5500	36.0000	31.3000	31.3000	-35.397%	34	808	+85.623%
2026-01-28	49.0000	49.0000	48.4500	48.4500	-2.613%	16	791	+19.917%
2026-01-27	49.7000	49.7500	49.7000	49.7500	-0.120%	30	805	+16.784%
2026-01-26	49.8100	49.8100	49.8100	49.8100	-6.723%	1	790	+16.643%
2026-01-23	55.8200	55.8200	53.4000	53.4000	-18.845%	6	790	+8.801%
2026-01-21	69.0000	69.9000	65.7000	65.8000	-6.361%	105	791	-11.702%
2026-01-20	68.4200	70.2700	67.3500	70.2700	+14.820%	675	688	-17.319%
2026-01-16	61.2000	61.2000	61.2000	61.2000	-1.290%	5	27	-5.065%
2026-01-15	62.0000	62.0000	62.0000	62.0000	-4.674%	1	27	-6.290%
2026-01-14	63.8000	66.4800	63.8000	65.0400	+8.690%	30	27	-10.670%
2026-01-13	61.4900	61.4900	59.8400	59.8400	0.000%	6	6	-2.908%