Dark

META20260918P420
META Sep 18 2026 420.00 Put (META260918P00420000)
option OPRA

Expired

Sep 16, 2026

0.0100-50.000%(-0.0100)523

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0200	0.5000	0.0100	0.0100	-50.000%	523	868	0.000%
2026-09-15	0.1000	0.1000	0.0100	0.0200	-33.333%	344	683	-50.000%
2026-09-14	0.0200	0.0300	0.0100	0.0300	-25.000%	49	557	-66.667%
2026-09-11	0.0400	0.0400	0.0400	0.0400	+33.333%	1	522	-75.000%
2026-09-10	0.0300	0.0300	0.0300	0.0300	0.000%	1	521	-66.667%
2026-09-09	0.0500	0.0500	0.0300	0.0300	-40.000%	8	521	-66.667%
2026-09-08	0.0800	0.0800	0.0400	0.0500	-66.667%	56	522	-80.000%
2026-09-04	0.1500	0.1500	0.1500	0.1500	+25.000%	1	542	-93.333%
2026-09-03	0.1400	0.1400	0.0500	0.1200	-25.000%	5	542	-91.667%
2026-09-02	0.2000	0.2000	0.0600	0.1600	0.000%	4	540	-93.750%
2026-09-01	0.0800	0.1600	0.0600	0.1600	+60.000%	45	541	-93.750%
2026-08-31	0.1000	0.1000	0.1000	0.1000	-9.091%	1	526	-90.000%
2026-08-27	0.1400	0.1400	0.1100	0.1100	-21.429%	21	527	-90.909%
2026-08-26	0.1200	0.2400	0.1200	0.1400	-12.500%	29	528	-92.857%
2026-08-25	0.1500	0.1600	0.1500	0.1600	-5.882%	3	534	-93.750%
2026-08-24	0.2700	0.2700	0.1500	0.1700	-22.727%	20	533	-94.118%
2026-08-21	0.2800	0.2800	0.2200	0.2200	-37.143%	7	539	-95.455%
2026-08-20	0.3200	0.3500	0.3200	0.3500	+9.375%	17	539	-97.143%
2026-08-19	0.4500	0.4600	0.2800	0.3200	-27.273%	66	548	-96.875%
2026-08-18	0.4000	0.4400	0.3100	0.4400	+109.524%	68	538	-97.727%
2026-08-17	0.1400	0.2100	0.1400	0.2100	+61.538%	2	512	-95.238%
2026-08-14	0.1400	0.1400	0.1300	0.1300	-35.000%	30	512	-92.308%
2026-08-13	0.1800	0.2000	0.1800	0.2000	-13.043%	14	535	-95.000%
2026-08-12	0.2100	0.2600	0.1200	0.2300	+27.778%	79	543	-95.652%
2026-08-11	0.1700	0.2000	0.1700	0.1800	-28.000%	65	547	-94.444%
2026-08-10	0.2600	0.2700	0.2200	0.2500	-19.355%	7	588	-96.000%
2026-08-07	0.4200	0.4200	0.3000	0.3100	-24.390%	31	592	-96.774%
2026-08-06	0.4900	0.4900	0.3900	0.4100	-16.327%	14	582	-97.561%
2026-08-05	0.4600	0.4900	0.4600	0.4900	-5.769%	204	578	-97.959%
2026-08-04	0.5800	0.5800	0.5200	0.5200	-13.333%	7	492	-98.077%
2026-08-03	0.8800	0.8800	0.5700	0.6000	-50.000%	31	494	-98.333%
2026-07-31	1.0900	1.3900	1.0200	1.2000	-7.692%	12	513	-99.167%
2026-07-30	2.0000	2.0000	1.3000	1.3000	-13.333%	113	512	-99.231%
2026-07-29	1.2300	1.5000	1.2300	1.5000	+16.279%	6	474	-99.333%
2026-07-28	1.3400	1.3400	1.2800	1.2900	+4.878%	8	473	-99.225%
2026-07-27	1.2600	1.2600	1.2100	1.2300	-6.107%	7	466	-99.187%
2026-07-24	1.6200	1.6200	1.2300	1.3100	-18.634%	8	468	-99.237%
2026-07-23	1.7500	1.7500	1.5500	1.6100	+28.800%	108	475	-99.379%
2026-07-22	1.2500	1.2500	1.2500	1.2500	+19.048%	1	470	-99.200%
2026-07-21	1.1000	1.1300	1.0500	1.0500	-1.869%	80	469	-99.048%
2026-07-16	1.0400	1.0700	1.0400	1.0700	-6.140%	4	401	-99.065%
2026-07-15	1.1400	1.1400	1.1300	1.1400	-5.785%	5	402	-99.123%
2026-07-14	1.2100	1.2400	1.1600	1.2100	-19.333%	8	402	-99.174%
2026-07-10	1.3700	1.5000	1.3700	1.5000	-23.469%	2	405	-99.333%
2026-07-09	2.6100	2.6100	1.9600	1.9600	+1.031%	4	405	-99.490%
2026-07-08	2.1000	2.1000	1.9400	1.9400	+18.293%	51	405	-99.485%
2026-07-07	1.8900	1.8900	1.6400	1.6400	-32.231%	31	355	-99.390%
2026-07-06	2.4200	2.4200	2.4200	2.4200	+22.843%	10	364	-99.587%
2026-07-01	2.3400	2.3400	1.7900	1.9700	-45.278%	31	374	-99.492%
2026-06-30	3.7500	3.7500	3.6000	3.6000	+2.857%	17	373	-99.722%
2026-06-29	3.3600	3.5000	3.3600	3.5000	-20.455%	3	388	-99.714%
2026-06-26	4.3500	4.4000	4.3500	4.4000	-4.762%	9	390	-99.773%
2026-06-25	4.4500	4.6600	4.4500	4.6200	+29.050%	46	394	-99.784%
2026-06-24	3.5500	3.5800	3.5500	3.5800	-0.556%	40	380	-99.721%
2026-06-23	3.7200	3.7200	3.3600	3.6000	+1.408%	16	363	-99.722%
2026-06-22	3.1000	3.8000	3.1000	3.5500	+10.938%	15	363	-99.718%
2026-06-18	3.1800	3.2000	3.1800	3.2000	-5.882%	13	356	-99.688%
2026-06-17	3.1500	3.4000	3.1500	3.4000	+28.302%	17	356	-99.706%
2026-06-16	2.6500	2.6500	2.6500	2.6500	+2.317%	1	356	-99.623%
2026-06-15	3.0500	3.0500	2.5900	2.5900	-39.059%	11	356	-99.614%
2026-06-12	4.1500	4.2500	4.1500	4.2500	+3.659%	2	347	-99.765%
2026-06-11	4.4700	4.8500	4.1000	4.1000	+4.326%	11	346	-99.756%
2026-06-10	3.9300	3.9300	3.9300	3.9300	+2.078%	1	347	-99.746%
2026-06-09	3.7500	3.8500	3.6300	3.8500	+4.336%	4	347	-99.740%
2026-06-08	3.4400	3.6900	3.4400	3.6900	+2.500%	42	345	-99.729%
2026-06-05	2.4900	3.6400	2.4900	3.6000	+35.849%	6	324	-99.722%
2026-06-02	2.6500	2.6500	2.6500	2.6500	-15.873%	2	321	-99.623%
2026-06-01	2.5200	3.1500	2.5200	3.1500	+50.000%	52	323	-99.683%
2026-05-29	2.1000	2.1000	2.1000	2.1000	-31.148%	1	322	-99.524%
2026-05-21	3.3500	3.3500	2.9600	3.0500	-11.594%	28	322	-99.672%
2026-05-19	3.4000	3.4500	3.4000	3.4500	+9.873%	83	322	-99.710%
2026-05-18	3.1400	3.1400	3.1400	3.1400	-11.549%	1	325	-99.682%
2026-05-15	3.4500	3.5500	3.4500	3.5500	+1.429%	2	325	-99.718%
2026-05-14	3.5000	3.5000	3.5000	3.5000	-4.110%	1	322	-99.714%
2026-05-13	4.0000	4.0000	3.6500	3.6500	-3.947%	5	322	-99.726%
2026-05-11	4.0000	4.0000	3.8000	3.8000	+1.877%	2	322	-99.737%
2026-05-07	3.5400	3.7300	3.5400	3.7300	-10.120%	51	321	-99.732%
2026-05-05	4.0700	4.1500	4.0700	4.1500	+4.798%	5	324	-99.759%
2026-05-04	4.1700	4.3500	3.9000	3.9600	-5.036%	54	322	-99.747%
2026-05-01	4.1700	4.1700	4.1700	4.1700	+30.313%	5	325	-99.760%
2026-04-29	3.0500	3.2000	3.0500	3.2000	-7.246%	27	325	-99.688%
2026-04-24	3.4500	3.4500	3.4500	3.4500	-15.648%	15	332	-99.710%
2026-04-23	4.0900	4.0900	4.0900	4.0900	+12.983%	1	346	-99.756%
2026-04-22	3.6000	3.6200	3.5900	3.6200	-7.179%	3	347	-99.724%
2026-04-20	3.9000	3.9000	3.9000	3.9000	+6.849%	1	347	-99.744%
2026-04-17	3.6500	3.6500	3.6000	3.6500	-13.302%	21	347	-99.726%
2026-04-15	4.1800	4.2600	4.1800	4.2100	-14.257%	4	341	-99.762%
2026-04-14	4.9000	4.9400	4.9000	4.9100	-17.340%	8	341	-99.796%
2026-04-13	6.1200	6.1200	5.9400	5.9400	-13.913%	2	328	-99.832%
2026-04-10	7.1000	7.1000	6.9000	6.9000	-18.824%	17	328	-99.855%
2026-04-08	8.3000	9.4500	8.0600	8.5000	-26.724%	15	328	-99.882%
2026-04-06	11.6000	11.7000	11.6000	11.6000	-10.078%	24	322	-99.914%
2026-04-02	13.1500	13.3000	12.5000	12.9000	+11.785%	35	337	-99.922%
2026-04-01	11.4500	12.3000	10.3000	11.5400	-14.519%	22	337	-99.913%
2026-03-31	14.7000	14.7000	13.5000	13.5000	-26.710%	3	346	-99.926%
2026-03-30	18.3000	18.4200	17.5000	18.4200	-7.437%	37	348	-99.946%
2026-03-27	18.8000	20.5000	18.6000	19.9000	+22.311%	51	326	-99.950%
2026-03-26	11.5000	17.6500	11.5000	16.2700	+63.518%	173	313	-99.939%
2026-03-25	9.6000	9.9500	9.6000	9.9500	+8.152%	3	163	-99.899%
2026-03-23	9.5000	9.5000	9.2000	9.2000	-22.363%	15	160	-99.891%
2026-03-20	10.7500	11.8500	10.7500	11.8500	+25.397%	58	151	-99.916%
2026-03-19	9.4600	9.4600	9.4500	9.4500	+11.834%	2	125	-99.894%
2026-03-18	8.1500	8.4500	8.1500	8.4500	-18.515%	13	124	-99.882%
2026-03-13	9.8600	10.5600	9.8600	10.3700	+62.031%	5	120	-99.904%
2026-03-04	6.3300	6.4000	6.3300	6.4000	-9.986%	4	120	-99.844%
2026-02-25	7.1100	7.1100	7.1100	7.1100	-5.828%	1	121	-99.859%
2026-02-24	7.6500	7.6500	7.5500	7.5500	+1.071%	20	121	-99.868%
2026-02-23	7.4700	7.4700	7.4700	7.4700	-4.841%	1	101	-99.866%
2026-02-18	7.4500	7.8500	7.4500	7.8500	+3.289%	16	100	-99.873%
2026-02-13	7.5500	7.6000	7.5500	7.6000	+2.288%	15	80	-99.868%
2026-02-12	7.4300	7.4300	7.4300	7.4300	+17.937%	1	80	-99.865%
2026-02-11	6.2800	6.3000	6.2800	6.3000	-7.353%	11	79	-99.841%
2026-02-09	6.8000	6.8000	6.8000	6.8000	-4.225%	1	74	-99.853%
2026-02-06	7.1000	7.1000	7.1000	7.1000	+7.251%	3	73	-99.859%
2026-02-05	6.6200	6.6200	6.6200	6.6200	+18.214%	1	73	-99.849%
2026-02-04	5.6000	5.6000	5.6000	5.6000	+24.444%	10	73	-99.821%
2026-02-02	4.5000	4.5000	4.5000	4.5000	+13.924%	5	80	-99.778%
2026-01-29	3.5200	3.9500	3.5200	3.9500	-33.613%	2	80	-99.747%
2026-01-28	5.9500	5.9500	5.9500	5.9500	-9.160%	1	80	-99.832%
2026-01-27	6.5500	6.5500	6.5500	6.5500	-5.072%	1	80	-99.847%
2026-01-23	7.1000	7.1000	6.9000	6.9000	-26.596%	15	79	-99.855%
2026-01-21	9.4000	9.4000	9.4000	9.4000	+18.987%	2	86	-99.894%
2026-01-16	8.0000	8.0000	7.9000	7.9000	-3.541%	4	85	-99.873%
2026-01-15	8.4000	8.4000	8.1900	8.1900	-9.802%	11	85	-99.878%
2026-01-14	9.0800	9.0800	9.0800	9.0800	+10.732%	1	74	-99.890%
2026-01-08	8.2000	8.2000	8.2000	8.2000	+23.867%	1	73	-99.878%
2026-01-06	6.5700	6.6200	6.5700	6.6200	-4.058%	6	72	-99.849%
2025-12-26	6.8900	6.9000	6.8900	6.9000	+1.173%	2	72	-99.855%
2025-12-24	6.8700	6.8700	6.8200	6.8200	-2.571%	10	65	-99.853%
2025-12-23	7.1500	7.1500	7.0000	7.0000	-8.497%	4	65	-99.857%
2025-12-22	7.6500	7.6500	7.6500	7.6500	+0.791%	1	64	-99.869%
2025-12-19	7.5900	7.5900	7.5900	7.5900	-2.065%	2	64	-99.868%
2025-12-18	7.7500	7.7500	7.7500	7.7500	-16.667%	1	64	-99.871%
2025-12-04	8.4000	9.3000	8.4000	9.3000	-7.463%	10	64	-99.892%
2025-12-01	10.0500	10.0500	10.0500	10.0500	+0.500%	1	63	-99.900%
2025-11-28	10.3500	10.3500	10.0000	10.0000	-5.660%	2	62	-99.900%
2025-11-26	10.6500	10.6500	10.6000	10.6000	-6.608%	2	58	-99.906%
2025-11-25	12.0000	12.0000	11.3500	11.3500	-33.235%	3	58	-99.912%
2025-11-20	15.0000	17.0000	14.9000	17.0000	+8.974%	6	57	-99.941%
2025-11-19	15.6000	15.6000	15.6000	15.6000	-3.106%	1	59	-99.936%
2025-11-18	15.8300	16.1000	15.8300	16.1000	+9.524%	3	60	-99.938%
2025-11-17	14.7000	14.7000	14.7000	14.7000	+11.279%	1	62	-99.932%
2025-11-14	13.6000	13.6000	13.1900	13.2100	-4.690%	3	62	-99.924%
2025-11-13	13.8600	13.8600	13.8600	13.8600	+20.000%	1	62	-99.928%
2025-11-11	12.4500	12.4500	11.5500	11.5500	+3.774%	3	61	-99.913%
2025-11-10	10.9500	11.1300	10.9000	11.1300	-14.054%	4	62	-99.910%
2025-11-07	13.4500	14.3000	12.9500	12.9500	+2.049%	14	60	-99.923%
2025-11-06	12.6300	12.6900	12.6300	12.6900	+13.812%	5	57	-99.921%
2025-11-05	11.5200	11.5200	11.1500	11.1500	-10.442%	2	61	-99.910%
2025-11-04	12.4500	12.4500	12.4500	12.4500	+13.907%	1	59	-99.920%
2025-11-03	10.9300	10.9300	10.9300	10.9300	+1.959%	1	58	-99.909%
2025-10-31	10.7000	10.7200	10.7000	10.7200	+14.043%	6	58	-99.907%
2025-10-30	10.2000	11.0000	9.4000	9.4000	+25.333%	7	57	-99.894%
2025-10-22	7.5000	7.5000	7.5000	7.5000	-23.780%	1	52	-99.867%
2025-10-17	10.1500	10.1500	9.6800	9.8400	+4.127%	13	52	-99.898%
2025-10-14	9.3900	9.4500	9.3900	9.4500	+14.545%	2	39	-99.894%
2025-10-09	8.3000	8.3000	8.2500	8.2500	-5.714%	7	39	-99.879%
2025-10-07	9.0500	9.0500	8.7500	8.7500	+3.550%	11	28	-99.886%
2025-10-02	8.3500	8.4500	8.3500	8.4500	-1.400%	2	28	-99.882%
2025-10-01	8.5700	8.5700	8.5700	8.5700	+38.003%	2	27	-99.883%
2025-09-16	6.2100	6.2100	6.2100	6.2100	-4.462%	1	27	-99.839%
2025-09-15	6.6000	6.6000	6.5000	6.5000	-6.205%	2	27	-99.846%
2025-09-08	6.9300	6.9300	6.9300	6.9300	-12.278%	1	25	-99.856%
2025-08-29	7.9000	7.9000	7.9000	7.9000	-1.250%	1	25	-99.873%
2025-08-27	8.0000	8.0000	8.0000	8.0000	+1.781%	1	25	-99.875%
2025-08-22	7.8600	7.8600	7.8600	7.8600	-4.727%	2	24	-99.873%
2025-08-20	8.2500	8.2500	8.2500	8.2500	+6.452%	1	24	-99.879%
2025-08-18	7.7500	7.7500	7.7500	7.7500	+8.392%	1	23	-99.871%
2025-08-04	7.1500	7.1500	7.1500	7.1500	-12.270%	1	22	-99.860%
2025-08-01	7.9600	8.1500	7.9600	8.1500	+31.029%	2	22	-99.877%
2025-07-31	6.2200	6.2200	6.2200	6.2200	-41.706%	10	20	-99.839%
2025-07-11	10.6700	10.6700	10.6700	10.6700	+6.700%	2	20	-99.906%
2025-07-09	10.0000	10.0000	10.0000	10.0000	-13.043%	4	20	-99.900%
2025-06-30	11.5000	11.5000	11.5000	11.5000	-35.211%	10	16	-99.913%
2025-06-03	17.7500	17.7500	17.7500	17.7500	-9.207%	5	6	-99.944%
2025-05-28	19.5500	19.5500	19.5500	19.5500	0.000%	2	2	-99.949%