Dark

META20260918P320
META Sep 18 2026 320.00 Put (META260918P00320000)
option OPRA

Expired

Sep 17, 2026

0.0600+500.000%(+0.0500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0200	0.0600	0.0200	0.0600	+500.000%	11	823	0.000%
2026-09-14	0.0100	0.0100	0.0100	0.0100	-75.000%	34	815	+500.000%
2026-09-11	0.0400	0.0400	0.0400	0.0400	+100.000%	1	781	+50.000%
2026-09-09	0.0200	0.0200	0.0200	0.0200	-33.333%	4	782	+200.000%
2026-09-01	0.0300	0.0300	0.0300	0.0300	0.000%	1	784	+100.000%
2026-08-28	0.0300	0.0300	0.0300	0.0300	-25.000%	1	785	+100.000%
2026-08-21	0.0400	0.0400	0.0400	0.0400	-20.000%	12	786	+50.000%
2026-08-20	0.0500	0.0500	0.0500	0.0500	0.000%	7	774	+20.000%
2026-08-10	0.0500	0.0500	0.0500	0.0500	-58.333%	2	774	+20.000%
2026-08-04	0.1200	0.1200	0.1200	0.1200	0.000%	2	776	-50.000%
2026-08-03	0.1200	0.1200	0.1200	0.1200	-58.621%	1	775	-50.000%
2026-07-31	0.2900	0.2900	0.2900	0.2900	+16.000%	1	775	-79.310%
2026-07-29	0.2000	0.2600	0.2000	0.2500	+47.059%	3	775	-76.000%
2026-07-27	0.1700	0.1700	0.1700	0.1700	-15.000%	1	775	-64.706%
2026-07-24	0.2000	0.2000	0.2000	0.2000	-25.926%	1	775	-70.000%
2026-07-23	0.2700	0.3600	0.2700	0.2700	+17.391%	494	775	-77.778%
2026-07-21	0.2600	0.2600	0.2200	0.2300	0.000%	117	283	-73.913%
2026-07-20	0.2300	0.2300	0.2300	0.2300	-25.806%	3	230	-73.913%
2026-07-17	0.2500	0.3100	0.2500	0.3100	-13.889%	2	229	-80.645%
2026-07-16	0.3300	0.3600	0.3300	0.3600	+16.129%	5	229	-83.333%
2026-07-13	0.2900	0.3100	0.2500	0.3100	-8.824%	22	227	-80.645%
2026-07-08	0.3200	0.3400	0.3200	0.3400	-17.073%	82	222	-82.353%
2026-07-02	0.4100	0.4100	0.4100	0.4100	0.000%	1	191	-85.366%
2026-07-01	0.4100	0.4100	0.4100	0.4100	-25.455%	1	191	-85.366%
2026-06-29	0.5500	0.5500	0.5500	0.5500	-11.290%	20	192	-89.091%
2026-06-25	0.6200	0.6200	0.6200	0.6200	-3.125%	1	194	-90.323%
2026-06-24	0.6400	0.6400	0.6400	0.6400	+16.364%	1	193	-90.625%
2026-06-22	0.5500	0.5500	0.5500	0.5500	-6.780%	1	193	-89.091%
2026-06-17	0.5900	0.5900	0.5900	0.5900	+11.321%	1	193	-89.831%
2026-06-15	0.5300	0.5300	0.5300	0.5300	-25.352%	1	193	-88.679%
2026-06-12	0.7100	0.7100	0.7100	0.7100	-4.054%	1	193	-91.549%
2026-06-11	0.8000	0.8200	0.7400	0.7400	+4.225%	58	192	-91.892%
2026-06-10	0.7100	0.7100	0.7100	0.7100	+31.481%	1	226	-91.549%
2026-05-26	0.5400	0.5400	0.5400	0.5400	-12.903%	1	226	-88.889%
2026-05-22	0.6500	0.6500	0.6200	0.6200	-11.429%	2	226	-90.323%
2026-05-21	0.7200	0.7200	0.6900	0.7000	-2.778%	10	226	-91.429%
2026-05-19	0.7200	0.7200	0.7200	0.7200	-18.182%	2	226	-91.667%
2026-05-06	0.8300	0.8800	0.8200	0.8800	+1.149%	10	237	-93.182%
2026-04-30	0.9400	0.9400	0.8700	0.8700	+11.538%	4	237	-93.103%
2026-04-28	0.7800	0.7800	0.7800	0.7800	-20.408%	50	239	-92.308%
2026-04-21	0.9800	0.9800	0.9800	0.9800	-2.000%	10	269	-93.878%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+2.041%	3	269	-94.000%
2026-04-17	0.9800	0.9800	0.9800	0.9800	-6.667%	1	266	-93.878%
2026-04-16	1.0200	1.0500	1.0200	1.0500	-8.696%	2	267	-94.286%
2026-04-15	1.1500	1.1500	1.1500	1.1500	-37.500%	60	266	-94.783%
2026-04-10	1.8400	1.8400	1.8400	1.8400	-13.208%	20	227	-96.739%
2026-04-09	2.1200	2.1200	2.1200	2.1200	-57.600%	3	227	-97.170%
2026-03-30	5.0000	5.0000	5.0000	5.0000	-14.237%	2	227	-98.800%
2026-03-27	5.4000	5.8300	5.1500	5.8300	+18.980%	75	229	-98.971%
2026-03-26	4.0600	4.9500	4.0600	4.9000	+89.922%	7	203	-98.776%
2026-03-23	2.5800	2.5800	2.5800	2.5800	-20.370%	1	201	-97.674%
2026-03-20	3.1500	3.2400	3.1500	3.2400	+17.818%	4	201	-98.148%
2026-03-19	2.7500	2.7500	2.7500	2.7500	+22.222%	3	199	-97.818%
2026-03-17	2.2500	2.2500	2.2500	2.2500	-10.000%	50	196	-97.333%
2026-03-16	2.4200	2.5000	2.4200	2.5000	-9.747%	50	216	-97.600%
2026-03-09	2.7100	2.7700	2.7100	2.7700	+37.811%	50	241	-97.834%
2026-03-04	2.0200	2.0200	2.0100	2.0100	-12.609%	3	286	-97.015%
2026-02-17	2.3100	2.3100	2.3000	2.3000	+12.745%	3	286	-97.391%
2026-02-11	2.0400	2.0400	2.0400	2.0400	-8.520%	9	288	-97.059%
2026-02-06	2.2300	2.2300	2.2300	2.2300	+6.190%	10	288	-97.309%
2026-02-05	2.1000	2.1000	2.1000	2.1000	+57.895%	2	288	-97.143%
2026-02-02	1.3300	1.3300	1.3300	1.3300	0.000%	2	288	-95.489%
2026-01-30	1.2600	1.3300	1.2600	1.3300	-2.920%	9	288	-95.489%
2026-01-29	1.2500	1.4600	1.2500	1.3700	-21.714%	7	293	-95.620%
2026-01-28	1.7500	1.7500	1.7500	1.7500	-13.793%	1	293	-96.571%
2026-01-26	2.0300	2.0300	2.0300	2.0300	-2.404%	6	293	-97.044%
2026-01-23	2.0600	2.0800	2.0600	2.0800	-12.971%	6	293	-97.115%
2026-01-13	2.4300	2.4300	2.3500	2.3900	+5.286%	23	294	-97.490%
2026-01-08	2.2700	2.2700	2.2700	2.2700	+16.410%	1	309	-97.357%
2026-01-06	1.9500	1.9500	1.9500	1.9500	-5.797%	3	309	-96.923%
2026-01-02	2.0700	2.0700	2.0700	2.0700	+7.813%	2	309	-97.101%
2025-12-31	1.9200	1.9200	1.9200	1.9200	-18.644%	6	302	-96.875%
2025-12-22	2.3600	2.3600	2.3600	2.3600	-14.182%	5	302	-97.458%
2025-12-11	2.7500	2.7500	2.7500	2.7500	-0.722%	20	302	-97.818%
2025-12-09	2.7200	2.7700	2.7200	2.7700	+1.465%	3	322	-97.834%
2025-12-08	2.7900	2.7900	2.7300	2.7300	-5.862%	25	323	-97.802%
2025-12-04	2.9000	2.9000	2.9000	2.9000	-6.149%	2	308	-97.931%
2025-12-02	3.1400	3.1400	3.0900	3.0900	-0.323%	31	308	-98.058%
2025-11-28	3.2000	3.2000	3.1000	3.1000	-8.824%	3	309	-98.065%
2025-11-26	3.2500	3.4000	3.2500	3.4000	-5.556%	6	305	-98.235%
2025-11-25	3.6000	3.6000	3.6000	3.6000	-1.370%	1	305	-98.333%
2025-11-24	3.6500	3.6500	3.6500	3.6500	-17.978%	1	305	-98.356%
2025-11-21	4.4500	4.4500	4.4500	4.4500	-14.423%	1	305	-98.652%
2025-11-20	5.2000	5.2000	5.2000	5.2000	+4.839%	2	305	-98.846%
2025-11-18	4.9600	4.9600	4.9600	4.9600	+8.772%	1	305	-98.790%
2025-11-17	4.5600	4.5600	4.5600	4.5600	+31.034%	1	304	-98.684%
2025-11-10	3.4800	3.4800	3.4800	3.4800	-20.000%	2	305	-98.276%
2025-11-07	4.2000	4.3500	4.2000	4.3500	+11.538%	2	305	-98.621%
2025-11-06	3.9000	3.9000	3.9000	3.9000	-1.266%	6	303	-98.462%
2025-11-04	3.7000	3.9500	3.7000	3.9500	+10.335%	66	298	-98.481%
2025-10-31	3.3100	3.6000	3.3100	3.5800	+10.154%	5	279	-98.324%
2025-10-30	3.7500	3.7500	3.0800	3.2500	+35.417%	230	275	-98.154%
2025-10-29	2.4400	2.4700	2.3400	2.4000	-5.512%	21	95	-97.500%
2025-10-24	2.6100	2.6100	2.5000	2.5400	-31.720%	20	86	-97.638%
2025-10-16	3.7200	3.7200	3.7200	3.7200	+8.140%	1	76	-98.387%
2025-10-13	3.4400	3.4400	3.4400	3.4400	+2.687%	1	75	-98.256%
2025-10-10	3.3500	3.3500	3.3500	3.3500	+3.077%	1	75	-98.209%
2025-10-07	3.2500	3.2500	3.2500	3.2500	-1.515%	2	74	-98.154%
2025-10-03	3.3000	3.3000	3.3000	3.3000	+50.000%	1	74	-98.182%
2025-09-22	2.2000	2.2000	2.2000	2.2000	-7.950%	2	73	-97.273%
2025-09-19	2.4100	2.4100	2.2500	2.3900	-7.004%	52	73	-97.490%
2025-09-12	2.5700	2.5700	2.5700	2.5700	+3.213%	1	57	-97.665%
2025-09-11	2.4900	2.4900	2.4900	2.4900	-10.753%	1	56	-97.590%
2025-09-10	2.7900	2.7900	2.7900	2.7900	-1.413%	1	57	-97.849%
2025-09-03	2.8300	2.8300	2.8300	2.8300	-15.522%	1	57	-97.880%
2025-08-21	3.2500	3.4000	3.2500	3.3500	-1.471%	14	56	-98.209%
2025-08-20	3.5000	3.5000	3.4000	3.4000	+15.254%	3	56	-98.235%
2025-08-18	3.1000	3.1000	2.9500	2.9500	+7.273%	3	55	-97.966%
2025-08-13	2.7500	2.7500	2.7500	2.7500	-1.786%	1	54	-97.818%
2025-08-11	2.8500	2.8500	2.8000	2.8000	-0.709%	13	54	-97.857%
2025-08-07	2.8100	2.8200	2.8100	2.8200	+0.714%	2	41	-97.872%
2025-08-04	2.8000	2.8000	2.8000	2.8000	+1.449%	4	40	-97.857%
2025-07-31	2.7600	2.7600	2.7600	2.7600	-3.158%	1	41	-97.826%
2025-07-30	2.8500	2.8500	2.8500	2.8500	-7.166%	10	41	-97.895%
2025-07-29	3.0200	3.0700	3.0200	3.0700	+2.333%	2	51	-98.046%
2025-07-28	3.0000	3.0000	3.0000	3.0000	-3.226%	1	50	-98.000%
2025-07-24	3.1000	3.1000	3.1000	3.1000	-1.587%	1	49	-98.065%
2025-07-23	3.1500	3.1500	3.1500	3.1500	-6.528%	10	49	-98.095%
2025-07-21	3.3700	3.3700	3.3700	3.3700	-8.424%	20	39	-98.220%
2025-07-15	3.7300	3.7300	3.6800	3.6800	-0.541%	2	19	-98.370%
2025-07-11	3.7000	3.7000	3.7000	3.7000	0.000%	1	17	-98.378%
2025-07-09	3.7000	3.7000	3.7000	3.7000	-20.430%	10	16	-98.378%
2025-07-01	4.6500	4.6500	4.6500	4.6500	+8.140%	12	17	-98.710%
2025-06-30	4.3500	4.3500	4.3000	4.3000	-25.217%	4	9	-98.605%
2025-06-18	5.6000	5.7500	5.6000	5.7500	-1.709%	2	11	-98.957%
2025-06-17	5.8500	5.8500	5.8500	5.8500	+4.464%	1	11	-98.974%
2025-06-16	5.6400	5.6400	5.6000	5.6000	-3.448%	3	10	-98.929%
2025-06-09	5.8200	5.8200	5.8000	5.8000	-2.521%	2	7	-98.966%
2025-06-06	5.9500	5.9500	5.9500	5.9500	-7.031%	10	5	-98.992%
2025-06-04	6.4000	6.4000	6.4000	6.4000	-12.925%	10	10	-99.063%
2025-05-27	7.3500	7.3500	7.3500	7.3500	0.000%	10	10	-99.184%