Dark

META20260918P545
META Sep 18 2026 545.00 Put (META260918P00545000)
option OPRA

Expired

Sep 17, 2026

0.0400+33.333%(+0.0100)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0300	0.0400	+33.333%	18	1,774	0.000%
2026-09-16	0.0500	0.0600	0.0300	0.0300	-50.000%	27	1,765	+33.333%
2026-09-15	0.0800	0.0800	0.0400	0.0600	-25.000%	45	1,768	-33.333%
2026-09-14	0.1000	0.1200	0.0600	0.0800	-38.462%	508	1,774	-50.000%
2026-09-11	0.1700	0.2100	0.1000	0.1300	-38.095%	155	1,614	-69.231%
2026-09-10	0.2900	0.2900	0.1800	0.2100	-8.696%	50	1,564	-80.952%
2026-09-09	0.2200	0.4700	0.2000	0.2300	-67.606%	219	1,581	-82.609%
2026-09-08	0.6500	0.8500	0.5300	0.7100	-1.389%	99	1,667	-94.366%
2026-09-04	0.8500	1.0900	0.7200	0.7200	-33.945%	143	1,712	-94.444%
2026-09-03	1.6400	1.6400	0.9400	1.0900	-61.071%	356	1,712	-96.330%
2026-09-02	3.8400	3.8400	2.3000	2.8000	-46.360%	421	1,886	-98.571%
2026-09-01	10.5500	10.6500	4.0000	5.2200	-15.806%	561	1,987	-99.234%
2026-08-31	5.9400	7.1500	5.5900	6.2000	+8.772%	157	2,153	-99.355%
2026-08-28	6.5000	6.8700	4.2700	5.7000	-29.193%	234	2,168	-99.298%
2026-08-27	8.0800	8.8500	5.2600	8.0500	+6.623%	447	2,237	-99.503%
2026-08-26	5.7600	11.1500	5.1100	7.5500	-17.935%	290	1,958	-99.470%
2026-08-25	11.1000	11.7500	9.2000	9.2000	-30.408%	115	1,977	-99.565%
2026-08-24	16.9200	18.4500	12.7500	13.2200	-24.241%	135	2,013	-99.697%
2026-08-21	20.5800	20.7000	16.2500	17.4500	-15.168%	271	2,000	-99.771%
2026-08-20	20.8500	23.4800	19.5500	20.5700	-1.437%	247	2,041	-99.806%
2026-08-19	22.4500	24.6500	17.2500	20.8700	-7.038%	169	2,030	-99.808%
2026-08-18	15.1000	22.5500	14.8500	22.4500	+90.901%	695	2,004	-99.822%
2026-08-17	7.2500	12.9500	7.2500	11.7600	+76.577%	527	1,893	-99.660%
2026-08-14	5.9800	6.7700	5.9000	6.6600	-1.625%	146	1,713	-99.399%
2026-08-13	9.0000	9.0000	6.7500	6.7700	-35.401%	105	1,679	-99.409%
2026-08-12	6.9600	10.4800	6.9500	10.4800	+55.259%	269	1,653	-99.618%
2026-08-11	7.2400	7.6000	5.2600	6.7500	-15.094%	111	1,502	-99.407%
2026-08-10	8.0500	8.4500	6.3400	7.9500	-8.304%	139	1,536	-99.497%
2026-08-07	9.8000	11.0000	8.5500	8.6700	-21.892%	121	1,557	-99.539%
2026-08-06	10.8500	11.8000	10.6000	11.1000	-7.884%	328	1,537	-99.640%
2026-08-05	11.0200	13.5800	10.4900	12.0500	-5.118%	91	1,473	-99.668%
2026-08-04	14.5700	15.0000	12.3000	12.7000	-0.859%	100	1,483	-99.685%
2026-08-03	19.5800	19.5800	11.6500	12.8100	-45.256%	183	1,457	-99.688%
2026-07-31	26.8300	28.7000	23.4000	23.4000	-24.321%	314	1,433	-99.829%
2026-07-30	36.8400	38.1400	30.9200	30.9200	+43.814%	236	1,463	-99.871%
2026-07-29	19.1300	21.9800	16.7500	21.5000	+16.848%	362	1,438	-99.814%
2026-07-28	18.5500	19.2000	17.5500	18.4000	-0.809%	76	1,190	-99.783%
2026-07-27	14.6500	18.5500	14.6500	18.5500	+4.625%	60	1,201	-99.784%
2026-07-24	17.8000	18.2000	16.9500	17.7300	-3.379%	115	1,191	-99.774%
2026-07-23	16.8300	20.5000	16.8300	18.3500	+33.942%	180	1,155	-99.782%
2026-07-22	12.6000	14.1500	12.5500	13.7000	+22.870%	176	1,115	-99.708%
2026-07-21	11.0000	11.1900	10.5500	11.1500	-1.327%	18	1,125	-99.641%
2026-07-20	12.9000	12.9000	10.9500	11.3000	-14.199%	43	1,112	-99.646%
2026-07-17	13.7000	16.5700	12.0500	13.1700	+37.188%	85	1,111	-99.696%
2026-07-16	9.7000	9.7000	8.4700	9.6000	+0.524%	36	1,107	-99.583%
2026-07-15	9.6500	9.8000	9.0100	9.5500	-9.479%	67	1,134	-99.581%
2026-07-14	10.7500	10.7500	10.1500	10.5500	-6.139%	70	1,133	-99.621%
2026-07-13	11.3200	11.3200	11.1500	11.2400	-3.932%	12	1,157	-99.644%
2026-07-10	11.3400	11.9300	10.8000	11.7000	-27.148%	109	1,161	-99.658%
2026-07-09	26.0000	26.0000	16.0600	16.0600	-17.216%	277	1,207	-99.751%
2026-07-08	19.3700	20.4000	18.0400	19.4000	+19.827%	185	1,104	-99.794%
2026-07-07	17.5000	17.5500	15.9300	16.1900	-21.976%	30	1,017	-99.753%
2026-07-06	22.2000	22.2000	20.4500	20.7500	-11.890%	82	1,033	-99.807%
2026-07-02	22.4400	23.5500	22.4400	23.5500	+42.727%	22	1,072	-99.830%
2026-07-01	19.2500	19.2500	15.0000	16.5000	-49.074%	99	1,072	-99.758%
2026-06-30	32.6100	34.5000	31.9500	32.4000	+9.831%	127	1,055	-99.877%
2026-06-29	28.9500	30.4000	28.9500	29.5000	-19.399%	29	1,052	-99.864%
2026-06-26	39.1800	39.1800	33.9000	36.6000	-6.585%	31	1,047	-99.891%
2026-06-25	37.2500	40.0000	34.3500	39.1800	+16.434%	85	1,032	-99.898%
2026-06-24	30.8500	34.1300	30.8500	33.6500	+7.680%	19	1,001	-99.881%
2026-06-23	29.3100	31.2500	28.8600	31.2500	-1.357%	10	1,012	-99.872%
2026-06-22	31.2000	31.6800	31.2000	31.6800	+9.468%	7	1,012	-99.874%
2026-06-18	30.8000	30.8000	28.9100	28.9400	-4.646%	9	1,069	-99.862%
2026-06-17	23.5900	30.3500	23.2700	30.3500	+48.121%	150	1,069	-99.868%
2026-06-16	19.6000	22.7000	19.6000	20.4900	-8.199%	9	1,069	-99.805%
2026-06-15	23.9300	23.9300	20.7200	22.3200	-32.364%	33	1,067	-99.821%
2026-06-12	33.6600	33.6600	32.1800	33.0000	+6.624%	15	1,065	-99.879%
2026-06-11	34.2100	35.9400	30.9500	30.9500	-0.992%	47	1,062	-99.871%
2026-06-10	26.0000	31.2600	26.0000	31.2600	+21.304%	27	1,056	-99.872%
2026-06-09	24.2500	28.0000	23.4500	25.7700	-1.453%	7	1,052	-99.845%
2026-06-08	26.4200	26.4200	25.5000	26.1500	-1.209%	22	1,052	-99.847%
2026-06-05	27.1400	27.1400	26.4700	26.4700	+60.522%	4	1,044	-99.849%
2026-06-04	16.4500	16.4900	14.6800	16.4900	-9.743%	40	1,042	-99.757%
2026-06-03	20.8000	20.8000	18.2500	18.2700	-20.392%	52	1,043	-99.781%
2026-06-02	23.7000	23.7000	21.3500	22.9500	-4.732%	504	1,038	-99.826%
2026-06-01	19.9500	24.0900	19.6000	24.0900	+51.987%	65	1,071	-99.834%
2026-05-29	14.9900	16.3800	14.9900	15.8500	+7.458%	14	1,038	-99.748%
2026-05-28	15.9100	15.9100	14.7500	14.7500	-18.373%	9	1,031	-99.729%
2026-05-27	19.1500	19.1500	18.0700	18.0700	-12.282%	22	1,032	-99.779%
2026-05-26	20.1500	20.6000	19.7500	20.6000	+0.980%	4	1,032	-99.806%
2026-05-22	20.3700	20.4000	20.3700	20.4000	-1.449%	2	1,030	-99.804%
2026-05-21	24.2500	24.2500	20.7000	20.7000	-4.520%	21	1,034	-99.807%
2026-05-20	21.6800	21.6800	21.6800	21.6800	+0.370%	4	1,034	-99.815%
2026-05-18	23.0200	23.0200	21.6000	21.6000	+2.370%	109	1,027	-99.815%
2026-05-15	21.9900	21.9900	20.3500	21.1000	+1.442%	58	1,027	-99.810%
2026-05-14	20.8500	20.8500	20.7500	20.8000	-2.393%	14	1,019	-99.808%
2026-05-13	24.8800	24.8800	21.3000	21.3100	-13.899%	12	1,021	-99.812%
2026-05-12	23.8200	24.9800	23.8200	24.7500	+1.684%	13	1,021	-99.838%
2026-05-11	24.2500	24.5000	23.7000	24.3400	+5.368%	31	1,021	-99.836%
2026-05-08	23.2000	23.5500	22.8500	23.1000	+11.486%	6	1,021	-99.827%
2026-05-07	20.7200	20.7200	20.7200	20.7200	-9.322%	3	1,027	-99.807%
2026-05-06	25.2500	25.2500	22.3000	22.8500	-4.072%	26	1,024	-99.825%
2026-05-05	24.0500	25.3200	23.8200	23.8200	+4.703%	44	1,024	-99.832%
2026-05-04	25.4500	25.4500	22.7500	22.7500	-4.211%	12	1,016	-99.824%
2026-05-01	23.4000	24.4500	23.2000	23.7500	-5.000%	10	1,003	-99.832%
2026-04-30	26.7200	26.8900	24.9500	25.0000	+53.374%	45	1,003	-99.840%
2026-04-29	16.8500	16.8500	15.6500	16.3000	-1.511%	9	1,003	-99.755%
2026-04-28	16.7000	16.7000	16.5500	16.5500	+2.923%	5	999	-99.758%
2026-04-27	15.6500	16.1000	15.6500	16.0800	-4.000%	21	999	-99.751%
2026-04-24	18.6200	18.6200	16.7500	16.7500	+0.601%	3	1,000	-99.761%
2026-04-22	16.6000	16.7300	16.6000	16.6500	-3.310%	18	998	-99.760%
2026-04-20	16.5000	17.7000	16.5000	17.2200	+6.957%	14	1,005	-99.768%
2026-04-17	16.2000	16.2000	15.5000	16.1000	-10.306%	31	1,006	-99.752%
2026-04-16	17.8800	17.9500	17.8800	17.9500	-0.829%	2	1,028	-99.777%
2026-04-15	18.2800	18.2800	18.0100	18.1000	-11.922%	5	1,027	-99.779%
2026-04-14	20.4700	20.8500	20.3400	20.5500	-17.404%	14	1,026	-99.805%
2026-04-13	24.8800	24.8800	24.8800	24.8800	-8.361%	5	1,026	-99.839%
2026-04-10	28.2000	28.2000	27.1500	27.1500	-3.381%	5	1,026	-99.853%
2026-04-09	29.3000	29.3000	28.1000	28.1000	-13.405%	2	1,026	-99.858%
2026-04-08	35.2500	35.2500	29.2500	32.4500	-29.226%	23	1,027	-99.877%
2026-04-07	45.6500	46.7500	45.6500	45.8500	+8.521%	6	1,026	-99.913%
2026-04-06	42.4300	42.4300	42.2500	42.2500	-6.527%	40	1,022	-99.905%
2026-04-02	47.2000	47.2000	44.6500	45.2000	+6.103%	4	988	-99.912%
2026-04-01	43.5500	43.6500	40.0000	42.6000	-9.362%	103	988	-99.906%
2026-03-31	52.0500	53.3100	46.7500	47.0000	-23.328%	46	901	-99.915%
2026-03-30	62.0500	62.0500	59.7500	61.3000	-8.275%	17	879	-99.935%
2026-03-27	61.9500	68.2000	61.9500	66.8300	+19.767%	60	866	-99.940%
2026-03-26	46.2000	57.9000	46.2000	55.8000	+49.158%	182	842	-99.928%
2026-03-25	35.7500	37.4100	35.7500	37.4100	-2.578%	17	828	-99.893%
2026-03-24	37.6000	38.5000	37.6000	38.4000	+14.798%	8	820	-99.896%
2026-03-23	33.4500	33.4500	33.4500	33.4500	-16.998%	4	813	-99.880%
2026-03-20	39.4000	40.4500	38.1500	40.3000	+16.306%	138	813	-99.901%
2026-03-19	34.6500	34.6500	34.6500	34.6500	+6.780%	8	725	-99.885%
2026-03-18	30.5000	32.4500	30.4000	32.4500	+11.321%	18	717	-99.877%
2026-03-17	29.4000	29.4000	29.1500	29.1500	-3.060%	4	699	-99.863%
2026-03-16	30.6000	30.7000	29.9500	30.0700	-16.240%	7	695	-99.867%
2026-03-13	34.9800	35.9000	32.2500	35.9000	+39.147%	70	692	-99.889%
2026-03-11	25.6000	26.4000	25.6000	25.8000	-14.992%	6	624	-99.845%
2026-03-09	33.5500	33.5500	29.9500	30.3500	+0.831%	79	622	-99.868%
2026-03-06	30.1500	30.1500	30.1000	30.1000	+15.105%	3	571	-99.867%
2026-03-05	26.2000	26.3000	26.1000	26.1500	+12.232%	45	570	-99.847%
2026-03-04	23.3000	23.3000	23.3000	23.3000	-9.865%	1	565	-99.828%
2026-03-03	27.4000	27.4000	25.6000	25.8500	+0.584%	8	564	-99.845%
2026-03-02	25.4000	25.7000	25.4000	25.7000	-9.347%	7	569	-99.844%
2026-02-27	28.8500	28.8500	28.3500	28.3500	+26.846%	2	563	-99.859%
2026-02-10	22.3500	22.3500	22.3500	22.3500	+0.224%	1	561	-99.821%
2026-02-09	22.3000	22.3000	22.3000	22.3000	-14.395%	2	561	-99.821%
2026-02-06	27.3500	27.3500	26.0500	26.0500	+3.579%	501	561	-99.846%
2026-02-05	25.1500	25.1500	25.1500	25.1500	+7.021%	9	66	-99.841%
2026-02-04	23.5000	23.5000	23.5000	23.5000	+16.279%	1	66	-99.830%
2026-02-03	18.2500	20.2100	18.2500	20.2100	+20.657%	9	66	-99.802%
2026-02-02	16.9500	17.3000	16.7500	16.7500	+1.208%	21	61	-99.761%
2026-01-30	16.7500	16.7500	16.5500	16.5500	+12.203%	20	53	-99.758%
2026-01-29	16.2500	16.6000	14.7500	14.7500	-39.425%	25	43	-99.729%
2026-01-28	24.3500	24.3500	24.3500	24.3500	-12.062%	1	21	-99.836%
2026-01-23	27.6900	27.6900	27.6900	27.6900	-7.546%	1	20	-99.856%
2026-01-22	29.9500	29.9500	29.9500	29.9500	-19.381%	9	20	-99.866%
2026-01-21	37.1500	37.1500	37.1500	37.1500	-3.632%	1	11	-99.892%
2026-01-20	37.1000	38.7500	37.1000	38.5500	+19.350%	9	10	-99.896%
2026-01-16	32.3000	32.3000	32.3000	32.3000	0.000%	1	0	-99.876%