Dark

META20260918P400
META Sep 18 2026 400.00 Put (META260918P00400000)
option OPRA

Expired

Sep 16, 2026

0.01000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0100	0.0100	0.0100	0.0100	0.000%	5	2,975	0.000%
2026-09-15	0.0600	0.0600	0.0100	0.0100	-50.000%	714	2,975	0.000%
2026-09-14	0.0600	0.0600	0.0200	0.0200	-60.000%	270	2,718	-50.000%
2026-09-11	0.0400	0.0500	0.0300	0.0500	+25.000%	133	2,650	-80.000%
2026-09-10	0.0400	0.0500	0.0300	0.0400	+33.333%	15	2,598	-75.000%
2026-09-09	0.0300	0.1100	0.0100	0.0300	-57.143%	82	2,590	-66.667%
2026-09-08	0.1100	0.1100	0.0300	0.0700	-12.500%	103	2,605	-85.714%
2026-09-04	0.0900	0.1100	0.0400	0.0800	-27.273%	10	2,624	-87.500%
2026-09-03	0.0400	0.1100	0.0300	0.1100	+57.143%	14	2,624	-90.909%
2026-09-02	0.0500	0.0700	0.0500	0.0700	+40.000%	63	2,623	-85.714%
2026-09-01	0.0700	0.1300	0.0400	0.0500	0.000%	78	2,584	-80.000%
2026-08-31	0.1600	0.1600	0.0500	0.0500	-37.500%	3	2,625	-80.000%
2026-08-28	0.1000	0.1000	0.0600	0.0800	-11.111%	42	2,624	-87.500%
2026-08-27	0.1000	0.1000	0.0900	0.0900	-25.000%	16	2,593	-88.889%
2026-08-26	0.1100	0.1200	0.0700	0.1200	+33.333%	130	2,598	-91.667%
2026-08-25	0.0800	0.0900	0.0800	0.0900	-18.182%	9	2,598	-88.889%
2026-08-24	0.1500	0.1500	0.1000	0.1100	-15.385%	17	2,602	-90.909%
2026-08-21	0.2000	0.2000	0.1200	0.1300	-35.000%	24	2,608	-92.308%
2026-08-20	0.1800	0.2100	0.1600	0.2000	+5.263%	2,155	2,596	-95.000%
2026-08-19	0.2400	0.2600	0.1500	0.1900	-20.833%	844	2,084	-94.737%
2026-08-18	0.1900	0.2700	0.1700	0.2400	+71.429%	1,476	2,392	-95.833%
2026-08-17	0.1900	0.2400	0.1000	0.1400	+133.333%	1,743	2,194	-92.857%
2026-08-14	0.1900	0.1900	0.0600	0.0600	-50.000%	14	1,746	-83.333%
2026-08-13	0.1900	0.2000	0.1200	0.1200	-25.000%	17	1,746	-91.667%
2026-08-12	0.1300	0.1700	0.1200	0.1600	+23.077%	30	1,747	-93.750%
2026-08-11	0.1500	0.1500	0.1200	0.1300	-31.579%	74	1,732	-92.308%
2026-08-10	0.2200	0.2200	0.1800	0.1900	-17.391%	21	1,761	-94.737%
2026-08-07	0.2300	0.2300	0.2100	0.2300	+9.524%	30	1,752	-95.652%
2026-08-06	0.3000	0.3000	0.2100	0.2100	-34.375%	12	1,757	-95.238%
2026-08-05	0.3200	0.3300	0.3100	0.3200	-13.514%	204	1,755	-96.875%
2026-08-04	0.4200	0.4200	0.3500	0.3700	-7.500%	30	1,709	-97.297%
2026-08-03	0.6100	0.6100	0.3500	0.4000	-42.029%	172	1,718	-97.500%
2026-07-31	0.6800	0.8400	0.6800	0.6900	-18.824%	24	1,622	-98.551%
2026-07-30	1.6900	1.6900	0.8500	0.8500	-10.526%	438	1,617	-98.824%
2026-07-29	0.8300	0.9500	0.6000	0.9500	+13.095%	338	1,635	-98.947%
2026-07-28	0.9700	0.9700	0.8400	0.8400	-3.448%	7	1,507	-98.810%
2026-07-27	0.7200	0.8700	0.7200	0.8700	0.000%	5	1,502	-98.851%
2026-07-24	1.1000	1.1000	0.7600	0.8700	-22.321%	29	1,500	-98.851%
2026-07-23	1.0000	1.2200	1.0000	1.1200	+36.585%	11	1,501	-99.107%
2026-07-22	0.8200	0.8200	0.8200	0.8200	+5.128%	20	1,490	-98.780%
2026-07-21	0.7600	0.7800	0.7600	0.7800	-10.345%	25	1,510	-98.718%
2026-07-20	1.0900	1.0900	0.8000	0.8700	-14.706%	37	1,531	-98.851%
2026-07-17	1.0800	1.2500	1.0100	1.0200	+15.909%	33	1,508	-99.020%
2026-07-16	0.8200	0.9400	0.7900	0.8800	+3.529%	45	1,502	-98.864%
2026-07-15	0.8500	0.8500	0.8500	0.8500	+2.410%	2	1,487	-98.824%
2026-07-14	0.9500	0.9500	0.8300	0.8300	-12.632%	12	1,488	-98.795%
2026-07-13	0.9600	0.9600	0.9500	0.9500	-5.000%	5	1,479	-98.947%
2026-07-10	0.4400	1.2100	0.4400	1.0000	-27.536%	265	1,481	-99.000%
2026-07-09	2.0000	2.0000	1.3800	1.3800	-2.817%	13	1,380	-99.275%
2026-07-08	1.4000	1.4300	1.3400	1.4200	+21.368%	75	1,378	-99.296%
2026-07-07	1.3200	1.3500	1.1700	1.1700	-17.606%	4	1,321	-99.145%
2026-07-06	1.5500	1.6400	1.4200	1.4200	-20.225%	28	1,324	-99.296%
2026-07-02	1.7000	1.8300	1.7000	1.7800	+22.759%	11	1,316	-99.438%
2026-07-01	1.6200	1.7100	1.2500	1.4500	-44.444%	41	1,316	-99.310%
2026-06-30	2.5900	2.7100	2.5900	2.6100	+10.593%	5	1,319	-99.617%
2026-06-29	2.3600	2.3600	2.3100	2.3600	-14.182%	17	1,318	-99.576%
2026-06-26	2.8400	2.8400	2.7500	2.7500	-14.596%	20	1,324	-99.636%
2026-06-25	3.2500	3.2500	2.8500	3.2200	+23.372%	12	1,334	-99.689%
2026-06-24	2.3500	2.6100	2.3100	2.6100	+6.531%	10	1,334	-99.617%
2026-06-23	2.4500	2.4500	2.4500	2.4500	+3.376%	1	1,332	-99.592%
2026-06-22	2.2300	2.5700	2.0800	2.3700	+8.219%	21	1,332	-99.578%
2026-06-18	2.5200	2.5200	2.1900	2.1900	-3.097%	7	1,349	-99.543%
2026-06-17	2.0000	2.2600	2.0000	2.2600	+22.162%	22	1,349	-99.558%
2026-06-16	1.8500	1.8500	1.8500	1.8500	-1.596%	1	1,349	-99.459%
2026-06-15	2.1000	2.1000	1.8600	1.8800	-37.542%	12	1,350	-99.468%
2026-06-12	2.9300	3.0100	2.9300	3.0100	-0.660%	14	1,350	-99.668%
2026-06-11	3.1100	3.5000	2.9500	3.0300	+1.000%	33	1,340	-99.670%
2026-06-10	2.4800	3.0000	2.4800	3.0000	+5.263%	36	1,335	-99.667%
2026-06-09	2.6700	2.8500	2.6700	2.8500	+19.748%	35	1,329	-99.649%
2026-06-08	2.7000	2.7000	2.3800	2.3800	-4.032%	48	1,342	-99.580%
2026-06-05	1.4900	2.6000	1.4900	2.4800	+69.863%	15	1,324	-99.597%
2026-06-04	1.4400	1.4600	1.3900	1.4600	-15.116%	6	1,322	-99.315%
2026-06-03	1.8900	1.8900	1.7200	1.7200	-8.511%	7	1,322	-99.419%
2026-06-02	1.9900	1.9900	1.8800	1.8800	-16.444%	6	1,324	-99.468%
2026-06-01	1.8000	2.2500	1.8000	2.2500	+41.509%	61	1,326	-99.556%
2026-05-29	1.5900	1.8400	1.5900	1.5900	+4.605%	64	1,346	-99.371%
2026-05-28	1.6800	1.6800	1.5000	1.5200	-16.484%	6	1,309	-99.342%
2026-05-27	1.8000	1.8500	1.8000	1.8200	-12.500%	17	1,308	-99.451%
2026-05-26	2.0800	2.0800	2.0800	2.0800	-0.952%	1	1,320	-99.519%
2026-05-22	2.1500	2.1500	2.0800	2.1000	-5.405%	14	1,319	-99.524%
2026-05-21	3.0400	3.0400	2.2000	2.2200	-5.128%	30	1,321	-99.550%
2026-05-20	2.3800	2.4100	2.3100	2.3400	-3.704%	45	1,321	-99.573%
2026-05-18	2.3800	2.4300	2.3800	2.4300	-4.331%	15	1,305	-99.588%
2026-05-15	2.6300	2.6300	2.5400	2.5400	+2.419%	2	1,305	-99.606%
2026-05-14	2.5200	2.5200	2.4800	2.4800	-3.502%	3	1,300	-99.597%
2026-05-13	2.8400	2.8400	2.5700	2.5700	-9.187%	13	1,301	-99.611%
2026-05-11	2.8300	2.8300	2.8300	2.8300	+0.355%	1	1,301	-99.647%
2026-05-08	2.8300	2.8300	2.8200	2.8200	-8.442%	6	1,300	-99.645%
2026-05-06	3.0800	3.0800	3.0800	3.0800	0.000%	1	1,300	-99.675%
2026-05-05	3.0800	3.0800	3.0800	3.0800	+1.650%	1	1,299	-99.675%
2026-05-04	3.1900	3.2200	3.0300	3.0300	0.000%	42	1,299	-99.670%
2026-05-01	3.0300	3.0300	3.0300	3.0300	+4.483%	3	1,308	-99.670%
2026-04-30	3.1900	3.4000	2.9000	2.9000	+19.835%	10	1,308	-99.655%
2026-04-29	2.4000	2.4200	2.3200	2.4200	-8.679%	3	1,307	-99.587%
2026-04-28	2.6100	2.6500	2.6100	2.6500	+4.331%	2	1,308	-99.623%
2026-04-27	2.5800	2.5800	2.5300	2.5400	-4.511%	37	1,307	-99.606%
2026-04-24	2.9600	2.9600	2.6600	2.6600	-18.154%	45	1,332	-99.624%
2026-04-23	2.9900	3.2500	2.9900	3.2500	+15.658%	8	1,327	-99.692%
2026-04-22	2.8300	2.8300	2.7500	2.8100	-3.103%	43	1,333	-99.644%
2026-04-21	2.9000	2.9000	2.9000	2.9000	-7.937%	1	1,330	-99.655%
2026-04-20	2.9100	3.1500	2.9100	3.1500	+12.100%	3	1,330	-99.683%
2026-04-17	3.0000	3.0000	2.8000	2.8100	-11.912%	15	1,330	-99.644%
2026-04-16	3.2500	3.2500	3.1800	3.1900	-3.040%	17	1,333	-99.687%
2026-04-15	3.5900	3.5900	3.2500	3.2900	-12.032%	13	1,333	-99.696%
2026-04-14	3.9500	3.9500	3.7400	3.7400	-17.802%	17	1,336	-99.733%
2026-04-13	5.1500	5.1500	4.5500	4.5500	-18.018%	51	1,334	-99.780%
2026-04-10	5.4100	5.5500	5.4100	5.5500	-5.128%	3	1,334	-99.820%
2026-04-09	5.8500	5.8500	5.8500	5.8500	-12.030%	4	1,334	-99.829%
2026-04-08	6.3400	7.0500	6.0100	6.6500	-31.443%	20	1,330	-99.850%
2026-04-07	9.9000	9.9000	9.6500	9.7000	+7.778%	21	1,334	-99.897%
2026-04-06	9.0000	9.3000	8.7000	9.0000	-15.334%	74	1,328	-99.889%
2026-04-02	10.6300	10.6300	10.6300	10.6300	+15.418%	1	1,303	-99.906%
2026-04-01	9.2000	9.3200	8.4000	9.2100	-10.583%	5	1,303	-99.891%
2026-03-31	11.7000	12.4000	10.3000	10.3000	-27.002%	23	1,304	-99.903%
2026-03-30	14.4000	14.6000	13.8500	14.1100	-12.360%	102	1,291	-99.929%
2026-03-27	14.1000	16.2400	14.0000	16.1000	+17.091%	614	1,271	-99.938%
2026-03-26	9.4700	13.7700	9.3500	13.7500	+69.127%	44	875	-99.927%
2026-03-25	8.0500	8.1800	8.0500	8.1300	+0.370%	46	842	-99.877%
2026-03-24	8.1000	8.1000	8.1000	8.1000	+12.500%	1	834	-99.877%
2026-03-23	7.2000	7.5000	7.2000	7.2000	-19.283%	49	834	-99.861%
2026-03-20	8.9200	8.9200	8.9200	8.9200	+17.368%	1	809	-99.888%
2026-03-19	7.7000	7.7000	7.6000	7.6000	+5.702%	7	810	-99.868%
2026-03-18	7.0300	7.1900	7.0300	7.1900	+17.869%	3	809	-99.861%
2026-03-17	6.1000	6.1000	6.1000	6.1000	-24.318%	4	809	-99.836%
2026-03-13	7.3500	8.0600	7.3500	8.0600	+25.938%	2	805	-99.876%
2026-03-12	6.4000	6.4000	6.4000	6.4000	+14.286%	4	806	-99.844%
2026-03-10	5.5800	5.6000	5.5700	5.6000	-21.459%	10	802	-99.821%
2026-03-09	7.5400	7.7200	7.1300	7.1300	+12.283%	5	792	-99.860%
2026-03-06	6.3500	6.3500	6.3500	6.3500	+11.993%	1	789	-99.843%
2026-03-02	6.2100	6.2100	5.5500	5.6700	+5.981%	6	789	-99.824%
2026-02-26	5.1500	5.3700	5.1500	5.3500	-0.926%	305	792	-99.813%
2026-02-25	5.4500	5.4500	5.4000	5.4000	-12.903%	6	874	-99.815%
2026-02-23	6.2000	6.2000	6.2000	6.2000	+5.085%	2	874	-99.839%
2026-02-19	6.0500	6.0500	5.9000	5.9000	-4.839%	2	874	-99.831%
2026-02-18	6.0000	6.2000	5.9000	6.2000	+5.085%	333	872	-99.839%
2026-02-12	5.9000	5.9000	5.9000	5.9000	+19.192%	6	597	-99.831%
2026-02-11	5.1000	5.1000	4.9500	4.9500	+2.911%	16	597	-99.798%
2026-02-10	4.9800	4.9800	4.8100	4.8100	-7.500%	12	586	-99.792%
2026-02-09	5.2000	5.2000	5.2000	5.2000	-7.965%	10	576	-99.808%
2026-02-06	5.6500	5.7500	5.6000	5.6500	+16.016%	24	571	-99.823%
2026-02-04	4.8700	4.8700	4.8700	4.8700	+39.542%	2	558	-99.795%
2026-02-02	3.5000	3.5000	3.4900	3.4900	+7.385%	3	560	-99.713%
2026-01-29	2.7800	3.2500	2.7800	3.2500	-28.571%	13	558	-99.692%
2026-01-28	4.6500	4.7000	4.5500	4.5500	-7.143%	11	561	-99.780%
2026-01-27	4.9000	4.9000	4.9000	4.9000	-6.667%	4	560	-99.796%
2026-01-26	5.3700	5.3700	5.2500	5.2500	-3.670%	105	560	-99.810%
2026-01-23	5.5000	5.5000	5.4500	5.4500	-7.313%	6	457	-99.817%
2026-01-22	5.9000	6.1300	5.8800	5.8800	-19.008%	21	462	-99.830%
2026-01-21	7.1300	7.3000	7.1300	7.2600	+3.863%	6	480	-99.862%
2026-01-20	6.8700	6.9900	6.8700	6.9900	+10.079%	3	476	-99.857%
2026-01-15	6.3500	6.3500	6.3500	6.3500	-3.495%	1	473	-99.843%
2026-01-13	6.5800	6.5800	6.5800	6.5800	+16.460%	40	474	-99.848%
2026-01-12	5.6500	5.6500	5.6500	5.6500	-5.833%	1	434	-99.823%
2026-01-08	6.5000	6.5000	6.0000	6.0000	+16.732%	4	433	-99.833%
2026-01-06	5.1500	5.1500	5.1000	5.1400	-0.388%	38	432	-99.805%
2026-01-05	5.2500	5.2500	5.1600	5.1600	-14.000%	4	416	-99.806%
2026-01-02	5.3000	6.0000	5.3000	6.0000	-2.439%	3	412	-99.833%
2025-12-18	6.1300	6.1500	6.1300	6.1500	-8.889%	3	411	-99.837%
2025-12-17	6.7500	6.7500	6.7500	6.7500	-4.930%	10	411	-99.852%
2025-12-16	7.1000	7.1000	7.1000	7.1000	+2.750%	30	401	-99.859%
2025-12-15	6.9100	6.9100	6.9100	6.9100	+0.876%	1	386	-99.855%
2025-12-08	6.8400	6.8800	6.8000	6.8500	+0.735%	93	387	-99.854%
2025-12-05	6.7500	6.8000	6.7500	6.8000	-13.376%	3	304	-99.853%
2025-12-03	7.8000	7.8500	7.8000	7.8500	+1.290%	15	303	-99.873%
2025-12-02	7.7500	7.7500	7.7500	7.7500	-3.727%	2	300	-99.871%
2025-12-01	8.0500	8.0500	8.0500	8.0500	-4.167%	1	299	-99.876%
2025-11-28	8.4000	8.4000	8.4000	8.4000	-0.592%	1	299	-99.881%
2025-11-26	8.7000	8.7000	8.4500	8.4500	-9.432%	4	302	-99.882%
2025-11-25	9.5500	9.5500	9.3300	9.3300	-3.316%	2	302	-99.893%
2025-11-24	9.6500	9.6500	9.6500	9.6500	-14.374%	1	302	-99.896%
2025-11-21	13.2000	13.2000	11.2700	11.2700	-16.519%	4	249	-99.911%
2025-11-20	10.8000	13.9000	10.8000	13.5000	+4.651%	17	250	-99.926%
2025-11-19	12.9000	12.9000	12.9000	12.9000	+8.861%	1	254	-99.922%
2025-11-18	13.2500	13.2500	11.8500	11.8500	0.000%	158	272	-99.916%
2025-11-17	10.5600	11.8500	10.5600	11.8500	+10.233%	30	146	-99.916%
2025-11-13	10.6800	10.7500	10.6800	10.7500	+4.674%	2	146	-99.907%
2025-11-12	10.7000	10.7500	10.2700	10.2700	+2.700%	5	146	-99.903%
2025-11-11	10.0000	10.0000	10.0000	10.0000	+11.732%	1	144	-99.900%
2025-11-10	9.1000	9.1000	8.9500	8.9500	-11.823%	4	144	-99.888%
2025-11-07	10.9500	10.9500	10.1500	10.1500	0.000%	3	145	-99.901%
2025-11-06	10.0000	10.1500	10.0000	10.1500	+1.500%	32	145	-99.901%
2025-11-05	10.0000	10.0000	10.0000	10.0000	+3.842%	17	123	-99.900%
2025-11-04	10.0000	10.0000	9.4500	9.6300	+7.000%	14	112	-99.896%
2025-11-03	9.0000	9.0000	9.0000	9.0000	+0.223%	10	98	-99.889%
2025-10-31	8.5600	9.0400	8.0000	8.9800	+18.940%	10	98	-99.889%
2025-10-30	8.1000	9.0000	7.3500	7.5500	+49.505%	24	92	-99.868%
2025-10-29	5.2900	5.2900	5.0500	5.0500	-1.942%	14	83	-99.802%
2025-10-28	5.3300	5.3300	5.1500	5.1500	0.000%	2	93	-99.806%
2025-10-27	5.2500	5.2500	5.0000	5.1500	-7.706%	7	92	-99.806%
2025-10-24	5.7000	5.7000	5.5800	5.5800	-10.000%	3	92	-99.821%
2025-10-22	6.1300	6.2000	6.1300	6.2000	-2.362%	3	91	-99.839%
2025-10-21	6.3700	6.3700	6.3500	6.3500	-21.702%	3	93	-99.843%
2025-10-17	8.4500	8.4500	8.0100	8.1100	-4.588%	27	93	-99.877%
2025-10-16	8.5000	8.5000	8.5000	8.5000	-2.523%	1	81	-99.882%
2025-10-14	8.7200	8.7200	8.7200	8.7200	+16.267%	1	80	-99.885%
2025-10-13	7.4000	7.5000	7.4000	7.5000	-3.846%	25	81	-99.867%
2025-10-06	8.3000	8.3000	7.8000	7.8000	+7.586%	10	73	-99.872%
2025-10-01	7.2500	7.2500	7.2500	7.2500	+23.299%	5	69	-99.862%
2025-09-29	5.8500	5.8800	5.8500	5.8800	+3.158%	5	67	-99.830%
2025-09-23	5.7000	5.7000	5.7000	5.7000	+7.547%	10	66	-99.825%
2025-09-22	5.2500	5.3000	5.2500	5.3000	+10.417%	4	56	-99.811%
2025-09-18	4.8000	4.8000	4.8000	4.8000	-13.514%	1	55	-99.792%
2025-09-12	5.5500	5.5500	5.5500	5.5500	+0.909%	1	55	-99.820%
2025-09-11	5.8300	5.8300	5.5000	5.5000	-12.698%	2	54	-99.818%
2025-08-29	6.3000	6.3000	6.3000	6.3000	-5.263%	2	54	-99.841%
2025-08-22	6.6500	6.6500	6.6500	6.6500	+1.527%	1	54	-99.850%
2025-08-18	6.5500	6.5500	6.5500	6.5500	+14.912%	1	55	-99.847%
2025-08-15	5.7000	5.7000	5.7000	5.7000	-5.629%	1	54	-99.825%
2025-08-12	6.0400	6.0400	6.0400	6.0400	-4.127%	2	53	-99.834%
2025-08-08	6.3000	6.3000	6.3000	6.3000	-0.316%	1	53	-99.841%
2025-08-05	6.3200	6.3200	6.3200	6.3200	+8.034%	1	53	-99.842%
2025-08-04	5.9500	5.9500	5.8500	5.8500	+16.302%	6	52	-99.829%
2025-07-31	4.8000	5.0500	4.8000	5.0300	-28.143%	12	48	-99.801%
2025-07-29	7.0000	7.0000	7.0000	7.0000	+1.597%	1	59	-99.857%
2025-07-28	6.7700	6.8900	6.7700	6.8900	-22.584%	4	59	-99.855%
2025-07-17	8.9000	8.9000	8.9000	8.9000	+6.332%	1	55	-99.888%
2025-07-15	8.3500	8.4200	8.3500	8.3700	-1.529%	40	56	-99.881%
2025-07-10	8.5000	8.5000	8.5000	8.5000	+3.155%	1	16	-99.882%
2025-07-09	8.2100	8.2400	8.2100	8.2400	-18.818%	10	16	-99.879%
2025-07-01	10.1500	10.1500	10.1500	10.1500	+2.319%	1	6	-99.901%
2025-06-27	9.9900	9.9900	9.8900	9.9200	-9.074%	6	5	-99.899%
2025-06-25	10.9100	10.9100	10.9100	10.9100	-17.660%	2	6	-99.908%
2025-06-20	13.2500	13.2500	13.2500	13.2500	+7.636%	2	5	-99.925%
2025-06-16	12.3100	12.3100	12.3100	12.3100	-4.942%	2	4	-99.919%
2025-06-06	12.9500	12.9500	12.9500	12.9500	-12.322%	2	2	-99.923%
2025-06-02	14.7700	14.7700	14.7700	14.7700	0.000%	1	1	-99.932%