Dark

META20260918P430
META Sep 18 2026 430.00 Put (META260918P00430000)
option OPRA

Expired

Sep 17, 2026

0.0100-66.667%(-0.0200)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0100	0.0100	0.0100	0.0100	-66.667%	55	1,759	0.000%
2026-09-16	0.0400	0.0700	0.0200	0.0300	+200.000%	30	1,814	-66.667%
2026-09-14	0.0300	0.0400	0.0100	0.0100	-75.000%	58	1,808	0.000%
2026-09-10	0.0400	0.0400	0.0400	0.0400	0.000%	1	1,785	-75.000%
2026-09-09	0.0500	0.0900	0.0400	0.0400	+33.333%	27	1,785	-75.000%
2026-09-08	0.1000	0.1000	0.0300	0.0300	-80.000%	8	1,760	-66.667%
2026-09-04	0.0800	0.1500	0.0800	0.1500	+200.000%	2	1,754	-93.333%
2026-09-03	0.0500	0.1300	0.0500	0.0500	-28.571%	5	1,754	-80.000%
2026-09-02	0.0800	0.0800	0.0700	0.0700	-12.500%	6	1,754	-85.714%
2026-09-01	0.0600	0.0800	0.0600	0.0800	-33.333%	3	1,754	-87.500%
2026-08-31	0.1200	0.1200	0.1200	0.1200	-7.692%	1	1,755	-91.667%
2026-08-28	0.1300	0.1300	0.1300	0.1300	0.000%	3	1,755	-92.308%
2026-08-27	0.1500	0.1600	0.1300	0.1300	-18.750%	9	1,756	-92.308%
2026-08-26	0.1000	0.2200	0.1000	0.1600	-27.273%	52	1,755	-93.750%
2026-08-25	0.2200	0.2200	0.2200	0.2200	-8.333%	1	1,716	-95.455%
2026-08-24	0.2900	0.2900	0.2400	0.2400	-20.000%	8	1,716	-95.833%
2026-08-21	0.3200	0.3200	0.3000	0.3000	-42.308%	27	1,721	-96.667%
2026-08-20	0.4300	0.5200	0.3900	0.5200	+8.333%	51	1,696	-98.077%
2026-08-19	0.4200	0.4800	0.3800	0.4800	-23.810%	6	1,666	-97.917%
2026-08-18	0.4900	0.6300	0.4700	0.6300	+117.241%	27	1,665	-98.413%
2026-08-17	0.2200	0.2900	0.2200	0.2900	+7.407%	29	1,686	-96.552%
2026-08-12	0.2900	0.3100	0.2700	0.2700	0.000%	48	1,682	-96.296%
2026-08-11	0.2100	0.2700	0.2100	0.2700	-15.625%	3	1,682	-96.296%
2026-08-10	0.3300	0.3400	0.2800	0.3200	-20.000%	29	1,683	-96.875%
2026-08-07	0.4000	0.4000	0.4000	0.4000	-25.926%	10	1,683	-97.500%
2026-08-06	0.5400	0.5400	0.5400	0.5400	-11.475%	1	1,692	-98.148%
2026-08-05	0.6100	0.6100	0.6100	0.6100	+5.172%	4	1,692	-98.361%
2026-08-04	0.7700	0.7700	0.5800	0.5800	-14.706%	19	1,688	-98.276%
2026-08-03	1.2300	1.2300	0.6700	0.6800	-54.967%	33	1,692	-98.529%
2026-07-31	1.4900	2.0000	1.3100	1.5100	-20.106%	55	1,701	-99.338%
2026-07-30	2.7000	2.7000	1.8900	1.8900	+15.951%	107	1,691	-99.471%
2026-07-29	1.5300	1.6700	1.4300	1.6300	+3.165%	27	1,648	-99.387%
2026-07-28	1.7900	1.7900	1.5700	1.5800	-0.629%	3	1,637	-99.367%
2026-07-27	1.3100	1.6100	1.3100	1.5900	0.000%	73	1,637	-99.371%
2026-07-24	1.4900	1.7000	1.4900	1.5900	-18.878%	11	1,612	-99.371%
2026-07-23	1.7300	2.2800	1.7300	1.9600	+29.801%	100	1,611	-99.490%
2026-07-22	1.4000	1.5100	1.4000	1.5100	-11.696%	26	1,571	-99.338%
2026-07-17	1.7800	2.1600	1.6200	1.7100	+22.143%	72	1,546	-99.415%
2026-07-16	1.4000	1.4000	1.4000	1.4000	-1.408%	10	1,549	-99.286%
2026-07-15	1.4000	1.4200	1.4000	1.4200	-4.698%	5	1,539	-99.296%
2026-07-14	1.7100	1.7100	1.3700	1.4900	-8.589%	16	1,539	-99.329%
2026-07-13	1.6300	1.6300	1.6300	1.6300	-0.610%	1	1,545	-99.387%
2026-07-10	1.6600	1.7200	1.6400	1.6400	-30.213%	168	1,546	-99.390%
2026-07-09	3.1100	3.2200	2.3500	2.3500	+0.427%	9	1,422	-99.574%
2026-07-08	2.3400	2.4300	2.3400	2.3400	+13.592%	25	1,425	-99.573%
2026-07-07	1.9700	2.0600	1.9700	2.0600	-11.207%	34	1,417	-99.515%
2026-07-06	2.5600	2.5600	2.3200	2.3200	-20.275%	6	1,417	-99.569%
2026-07-02	2.6000	2.9100	2.6000	2.9100	+25.974%	11	1,412	-99.656%
2026-07-01	2.8600	2.8600	2.1100	2.3100	-49.007%	538	1,412	-99.567%
2026-06-30	4.6500	4.6500	4.4900	4.5300	+7.857%	18	1,596	-99.779%
2026-06-29	4.2000	4.2600	4.0000	4.2000	-13.402%	21	1,595	-99.762%
2026-06-26	5.2500	5.2500	4.8000	4.8500	-15.652%	4	1,595	-99.794%
2026-06-25	5.9000	5.9000	5.1500	5.7500	+25.000%	43	1,594	-99.826%
2026-06-24	4.0000	4.6000	4.0000	4.6000	+7.728%	2	1,581	-99.783%
2026-06-22	3.6500	4.5700	3.6500	4.2700	+4.146%	36	1,579	-99.766%
2026-06-18	4.3000	4.3000	3.9000	4.1000	+3.797%	13	1,590	-99.756%
2026-06-17	3.4000	3.9500	3.4000	3.9500	+19.697%	11	1,590	-99.747%
2026-06-15	3.6500	3.6500	3.0500	3.3000	-33.333%	50	1,590	-99.697%
2026-06-12	4.9500	4.9500	4.9500	4.9500	-1.980%	1	1,556	-99.798%
2026-06-11	4.7700	5.5500	4.7700	5.0500	-0.980%	7	1,556	-99.802%
2026-06-10	5.0500	5.2500	5.0500	5.1000	+22.302%	67	1,554	-99.804%
2026-06-08	4.0300	4.1700	4.0300	4.1700	-5.011%	5	1,534	-99.760%
2026-06-05	2.8400	4.3900	2.8400	4.3900	+87.607%	16	1,533	-99.772%
2026-06-04	2.3500	2.4000	2.3400	2.3400	-21.477%	14	1,531	-99.573%
2026-06-03	3.1400	3.1400	2.9800	2.9800	-5.397%	2	1,538	-99.664%
2026-06-02	3.6000	3.6000	3.1500	3.1500	-15.323%	11	1,538	-99.683%
2026-06-01	3.0000	3.7200	3.0000	3.7200	+46.457%	14	1,544	-99.731%
2026-05-29	2.5500	2.5700	2.5100	2.5400	-4.869%	12	1,535	-99.606%
2026-05-28	2.6700	2.6700	2.6700	2.6700	-18.598%	5	1,528	-99.625%
2026-05-26	3.3000	3.3000	3.2500	3.2800	+0.613%	41	1,530	-99.695%
2026-05-22	3.3600	3.3600	3.2500	3.2600	-6.857%	42	1,513	-99.693%
2026-05-21	4.0500	4.1400	3.5000	3.5000	-7.895%	22	1,498	-99.714%
2026-05-20	3.8000	3.8000	3.8000	3.8000	-5.000%	20	1,498	-99.737%
2026-05-19	4.0500	4.0500	3.9500	4.0000	+5.263%	26	1,499	-99.750%
2026-05-18	4.2500	4.2500	3.8000	3.8000	-5.000%	17	1,499	-99.737%
2026-05-15	4.1800	4.2000	3.8500	4.0000	+1.266%	18	1,499	-99.750%
2026-05-14	4.1900	4.1900	3.9500	3.9500	-3.659%	12	1,485	-99.747%
2026-05-13	4.5000	4.5000	4.1000	4.1000	-12.766%	10	1,472	-99.756%
2026-05-12	4.7000	4.7000	4.7000	4.7000	+3.297%	1	1,472	-99.787%
2026-05-11	4.5000	4.5500	4.4500	4.5500	+1.111%	24	1,472	-99.780%
2026-05-08	4.5000	4.5000	4.5000	4.5000	+5.882%	1	1,462	-99.778%
2026-05-07	4.2500	4.2500	4.2500	4.2500	-6.388%	1	1,462	-99.765%
2026-05-06	4.4500	4.5400	4.4500	4.5400	-7.347%	3	1,462	-99.780%
2026-05-05	4.8000	4.9000	4.8000	4.9000	+6.987%	4	1,463	-99.796%
2026-05-04	4.5800	4.5800	4.5800	4.5800	-7.475%	2	1,460	-99.782%
2026-05-01	4.9000	4.9500	4.9000	4.9500	+2.062%	2	1,457	-99.798%
2026-04-30	5.5500	5.5500	4.8500	4.8500	+35.475%	15	1,457	-99.794%
2026-04-29	3.5000	3.5800	3.5000	3.5800	-3.243%	12	1,454	-99.721%
2026-04-27	3.7000	3.7000	3.7000	3.7000	-17.778%	10	1,454	-99.730%
2026-04-23	4.5000	4.5000	4.5000	4.5000	+7.656%	1	1,464	-99.778%
2026-04-22	4.1800	4.1800	4.1800	4.1800	-3.908%	1	1,465	-99.761%
2026-04-21	4.3100	4.3500	4.3100	4.3500	-2.247%	2	1,465	-99.770%
2026-04-20	4.4500	4.4500	4.4500	4.4500	+6.459%	1	1,465	-99.775%
2026-04-17	4.0000	4.1800	4.0000	4.1800	-7.930%	2	1,465	-99.761%
2026-04-16	4.6500	4.6500	4.4600	4.5400	-5.809%	6	1,465	-99.780%
2026-04-15	5.2000	5.2000	4.7500	4.8200	-13.775%	13	1,468	-99.793%
2026-04-14	5.6000	5.6500	5.5400	5.5900	-18.275%	12	1,462	-99.821%
2026-04-13	7.5500	7.5500	6.8300	6.8400	-11.169%	5	1,468	-99.854%
2026-04-10	7.4700	8.0000	7.4000	7.7000	-1.911%	33	1,468	-99.870%
2026-04-09	8.2500	8.2500	7.8500	7.8500	-17.801%	4	1,468	-99.873%
2026-04-08	10.1500	10.1500	8.9400	9.5500	-32.699%	9	1,468	-99.895%
2026-04-07	14.0700	14.3000	14.0000	14.1900	-1.799%	31	1,467	-99.930%
2026-04-02	14.8000	14.8000	13.8500	14.4500	+8.240%	9	1,456	-99.931%
2026-04-01	13.1500	13.7500	12.3500	13.3500	-8.562%	67	1,456	-99.925%
2026-03-31	16.5500	16.7500	14.5500	14.6000	-26.151%	130	1,424	-99.932%
2026-03-30	20.3000	20.4000	19.7500	19.7700	-11.226%	27	1,437	-99.949%
2026-03-27	19.5000	23.2500	19.5000	22.2700	+26.534%	778	1,427	-99.955%
2026-03-26	13.5000	17.6000	13.5000	17.6000	+57.848%	33	855	-99.943%
2026-03-25	10.6500	11.1500	10.6500	11.1500	-3.879%	5	841	-99.910%
2026-03-24	11.6000	11.6000	11.6000	11.6000	+14.286%	1	837	-99.914%
2026-03-23	10.7500	10.7500	10.1500	10.1500	-22.872%	503	836	-99.901%
2026-03-20	12.1000	13.1600	12.1000	13.1600	+21.852%	137	338	-99.924%
2026-03-19	10.8000	10.8000	10.8000	10.8000	+15.508%	10	238	-99.907%
2026-03-18	9.3500	9.3500	9.3500	9.3500	-1.058%	1	233	-99.893%
2026-03-16	9.1500	9.4500	9.1500	9.4500	-18.182%	3	232	-99.894%
2026-03-13	11.0000	11.5500	11.0000	11.5500	+24.865%	28	229	-99.913%
2026-03-12	9.2500	9.2500	9.2500	9.2500	+28.830%	1	202	-99.892%
2026-03-05	7.1800	7.1800	7.1800	7.1800	-12.970%	1	201	-99.861%
2026-03-03	8.2500	8.2500	8.2500	8.2500	-6.250%	5	201	-99.879%
2026-02-27	8.8000	8.8000	8.8000	8.8000	+14.286%	2	201	-99.886%
2026-02-25	7.8500	7.8500	7.7000	7.7000	-12.000%	30	170	-99.870%
2026-02-18	8.7000	8.7500	8.7000	8.7500	+6.707%	26	170	-99.886%
2026-02-12	8.2800	8.2800	8.2000	8.2000	+2.500%	2	157	-99.878%
2026-02-06	7.9500	8.0000	7.9500	8.0000	+26.984%	10	156	-99.875%
2026-02-04	6.3000	6.3000	6.3000	6.3000	+10.526%	10	155	-99.841%
2026-02-03	5.7000	5.7000	5.7000	5.7000	+18.750%	1	155	-99.825%
2026-01-30	4.8000	4.8000	4.8000	4.8000	+3.672%	1	154	-99.792%
2026-01-29	4.6300	4.6300	4.6300	4.6300	-38.267%	1	154	-99.784%
2026-01-26	7.5000	7.5000	7.5000	7.5000	-6.250%	1	154	-99.867%
2026-01-23	8.0000	8.0100	8.0000	8.0000	-24.883%	18	154	-99.875%
2026-01-21	10.6500	10.6500	10.6500	10.6500	+3.801%	3	136	-99.906%
2026-01-20	10.2600	10.2600	10.2600	10.2600	+14.637%	1	134	-99.903%
2026-01-16	9.1500	9.1500	8.9500	8.9500	-12.255%	34	121	-99.888%
2026-01-14	10.0000	10.4000	10.0000	10.2000	+13.208%	29	121	-99.902%
2026-01-13	9.2200	9.2500	9.0100	9.0100	+3.922%	5	129	-99.889%
2026-01-07	8.6700	8.6700	8.6700	8.6700	+15.600%	1	125	-99.885%
2026-01-06	7.5000	7.5000	7.5000	7.5000	-13.295%	5	124	-99.867%
2026-01-02	8.6500	8.6500	8.6500	8.6500	+13.072%	1	119	-99.884%
2025-12-24	7.7000	7.7000	7.6500	7.6500	-22.727%	10	112	-99.869%
2025-12-04	9.9000	9.9000	9.9000	9.9000	-12.775%	1	112	-99.899%
2025-12-01	11.2500	11.3500	11.2500	11.3500	+1.159%	2	112	-99.912%
2025-11-28	11.2200	11.2200	11.2200	11.2200	-5.714%	1	113	-99.911%
2025-11-26	11.9000	12.0300	11.9000	11.9000	-36.193%	3	113	-99.916%
2025-11-21	18.0500	18.6500	18.0500	18.6500	+9.384%	2	113	-99.946%
2025-11-20	15.2500	17.0500	15.2500	17.0500	-7.135%	8	112	-99.941%
2025-11-19	18.0900	18.9600	18.0900	18.3600	+15.472%	5	106	-99.946%
2025-11-14	15.9000	15.9000	15.9000	15.9000	+8.163%	4	105	-99.937%
2025-11-12	14.9000	14.9000	14.5500	14.7000	+13.514%	12	101	-99.932%
2025-11-11	13.2500	13.6000	12.9500	12.9500	-17.516%	63	98	-99.923%
2025-11-07	15.7000	15.7000	15.7000	15.7000	+12.143%	1	72	-99.936%
2025-11-06	14.0000	14.0000	14.0000	14.0000	+8.780%	1	72	-99.929%
2025-11-05	13.6100	13.6100	12.8700	12.8700	+4.634%	9	71	-99.922%
2025-11-03	12.3000	12.3000	12.3000	12.3000	+6.586%	1	62	-99.919%
2025-10-31	11.5100	11.5400	11.5100	11.5400	+47.006%	2	62	-99.913%
2025-10-23	7.8500	7.8500	7.8500	7.8500	-4.848%	1	61	-99.873%
2025-10-22	8.2000	8.2500	8.2000	8.2500	-23.398%	2	60	-99.879%
2025-10-17	10.5800	10.7700	10.5800	10.7700	+4.665%	2	59	-99.907%
2025-10-15	10.1000	10.2900	10.1000	10.2900	+22.064%	2	59	-99.903%
2025-10-10	8.4300	8.4300	8.4300	8.4300	-7.869%	2	59	-99.881%
2025-10-09	9.1500	9.1500	9.1500	9.1500	-1.613%	1	59	-99.891%
2025-10-02	9.1500	9.3000	9.1500	9.3000	+12.048%	3	58	-99.892%
2025-09-30	8.3000	8.3000	8.3000	8.3000	+17.730%	1	56	-99.880%
2025-09-17	7.0500	7.0500	7.0500	7.0500	-2.759%	5	55	-99.858%
2025-09-15	7.2500	7.2500	7.2500	7.2500	-2.027%	2	55	-99.862%
2025-09-11	7.3000	7.4000	7.3000	7.4000	-11.905%	18	55	-99.865%
2025-08-28	8.4000	8.4000	8.4000	8.4000	0.000%	1	43	-99.881%
2025-08-26	8.4000	8.4000	8.4000	8.4000	-10.638%	2	42	-99.881%
2025-08-21	9.4000	9.4000	9.4000	9.4000	+36.232%	2	42	-99.894%
2025-07-31	6.9000	6.9000	6.9000	6.9000	-24.590%	1	41	-99.855%
2025-07-28	9.1500	9.1500	9.1500	9.1500	-21.121%	5	40	-99.891%
2025-07-11	11.6000	11.6000	11.6000	11.6000	+4.036%	1	35	-99.914%
2025-07-10	11.1500	11.1500	11.1500	11.1500	-1.762%	1	35	-99.910%
2025-07-09	11.3500	11.3500	11.3500	11.3500	-8.097%	1	34	-99.912%
2025-07-08	12.3500	12.3500	12.3500	12.3500	-13.636%	32	33	-99.919%
2025-06-25	14.3000	14.3000	14.3000	14.3000	-10.959%	1	3	-99.930%
2025-06-18	16.0600	16.0600	16.0600	16.0600	-5.251%	1	2	-99.938%
2025-06-11	16.9500	16.9500	16.9500	16.9500	0.000%	2	2	-99.941%