Dark

META20260918P575
META Sep 18 2026 575.00 Put (META260918P00575000)
option OPRA

Expired

Sep 17, 2026

0.0200-33.333%(-0.0100)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2000	0.2000	0.0100	0.0200	-33.333%	103	2,870	0.000%
2026-09-16	0.0200	0.0700	0.0200	0.0300	-70.000%	48	2,882	-33.333%
2026-09-15	0.1900	0.1900	0.0600	0.1000	-16.667%	44	2,867	-80.000%
2026-09-14	0.3500	0.3800	0.1000	0.1200	-64.706%	332	2,880	-83.333%
2026-09-11	0.3200	0.3700	0.2700	0.3400	-56.962%	118	2,949	-94.118%
2026-09-10	0.6700	0.8400	0.4400	0.7900	+25.397%	2,703	2,906	-97.468%
2026-09-09	0.9600	1.4200	0.1900	0.6300	-81.138%	607	2,191	-96.825%
2026-09-08	2.8300	3.8000	2.1700	3.3400	+6.032%	515	2,334	-99.401%
2026-09-04	4.1500	4.7000	3.0000	3.1500	-24.096%	293	2,104	-99.365%
2026-09-03	5.9200	5.9200	3.5000	4.1500	-56.316%	613	2,104	-99.518%
2026-09-02	14.2300	14.2500	7.8500	9.5000	-37.908%	853	2,259	-99.789%
2026-09-01	24.2500	24.2500	12.5700	15.3000	-13.462%	254	1,865	-99.869%
2026-08-31	16.2500	19.6600	16.2500	17.6800	+9.271%	823	1,817	-99.887%
2026-08-28	17.7000	18.3000	12.4500	16.1800	-24.919%	516	1,586	-99.876%
2026-08-27	22.0000	22.0000	14.0500	21.5500	+17.760%	354	1,653	-99.907%
2026-08-26	13.8300	25.7000	13.1000	18.3000	-17.007%	472	1,445	-99.891%
2026-08-25	24.7700	25.9000	22.0500	22.0500	-21.864%	47	1,412	-99.909%
2026-08-24	34.0000	34.3600	28.2200	28.2200	-19.875%	40	1,410	-99.929%
2026-08-21	36.7300	36.7300	33.5400	35.2200	-8.210%	117	1,407	-99.943%
2026-08-20	40.1000	43.2200	37.5000	38.3700	-1.867%	140	1,488	-99.948%
2026-08-19	36.9300	39.1000	34.9800	39.1000	-2.736%	55	1,455	-99.949%
2026-08-18	31.0000	40.5000	31.0000	40.2000	+60.479%	191	1,444	-99.950%
2026-08-17	16.3800	26.4500	16.3800	25.0500	+59.048%	255	1,493	-99.920%
2026-08-14	14.9500	15.7500	13.7000	15.7500	+1.613%	181	1,445	-99.873%
2026-08-13	20.9200	20.9200	15.2500	15.5000	-29.385%	127	1,448	-99.871%
2026-08-12	15.0000	22.0000	15.0000	21.9500	+57.914%	304	1,411	-99.909%
2026-08-11	13.1000	13.9600	11.7000	13.9000	-19.931%	108	1,292	-99.856%
2026-08-10	16.3700	18.2000	13.9000	17.3600	-4.877%	184	1,251	-99.885%
2026-08-07	19.7500	21.4000	17.4500	18.2500	-14.440%	80	1,174	-99.890%
2026-08-06	21.0600	22.5700	20.9000	21.3300	-7.862%	270	1,185	-99.906%
2026-08-05	19.5300	25.2000	19.5300	23.1500	+0.652%	117	1,184	-99.914%
2026-08-04	26.5700	26.5700	22.3000	23.0000	+2.816%	102	1,139	-99.913%
2026-08-03	34.7300	34.7300	21.9300	22.3700	-46.303%	317	1,105	-99.911%
2026-07-31	40.0100	46.7800	40.0100	41.6600	-19.201%	49	1,098	-99.952%
2026-07-30	58.0000	58.9200	51.3700	51.5600	+56.480%	101	1,125	-99.961%
2026-07-29	31.2200	34.0800	28.4600	32.9500	+9.396%	163	1,132	-99.939%
2026-07-28	28.0000	30.7000	27.8800	30.1200	+1.006%	32	1,123	-99.934%
2026-07-27	24.9000	30.1200	24.9000	29.8200	+5.074%	60	1,127	-99.933%
2026-07-24	28.5000	28.8200	25.0500	28.3800	-2.474%	109	1,132	-99.930%
2026-07-23	28.3900	31.3500	26.5800	29.1000	+29.047%	42	1,073	-99.931%
2026-07-22	20.4500	22.6500	20.1500	22.5500	+26.614%	40	1,070	-99.911%
2026-07-21	17.8000	17.8100	17.6500	17.8100	-1.602%	6	1,078	-99.888%
2026-07-20	20.2500	20.6500	18.0000	18.1000	-5.974%	20	1,073	-99.890%
2026-07-17	21.5500	25.3500	19.2500	19.2500	+14.652%	45	1,059	-99.896%
2026-07-16	15.5000	16.7900	13.7900	16.7900	+10.825%	24	1,058	-99.881%
2026-07-15	15.1300	15.6000	14.0800	15.1500	-8.680%	287	1,062	-99.868%
2026-07-14	17.6000	18.0900	16.5900	16.5900	-13.684%	31	896	-99.879%
2026-07-13	18.8300	19.2200	17.1000	19.2200	+7.675%	33	872	-99.896%
2026-07-10	18.6700	18.6700	16.5500	17.8500	-28.024%	71	861	-99.888%
2026-07-09	39.8700	39.8700	24.8000	24.8000	-20.129%	37	883	-99.919%
2026-07-08	29.6000	31.0500	28.3000	31.0500	+19.102%	14	913	-99.936%
2026-07-07	27.5700	28.4800	24.5500	26.0700	-12.104%	22	910	-99.923%
2026-07-06	35.4500	36.0000	29.4500	29.6600	-16.545%	89	911	-99.933%
2026-07-02	30.2900	35.8500	30.2100	35.5400	+35.649%	63	914	-99.944%
2026-07-01	28.8000	31.5000	23.2500	26.2000	-43.595%	197	914	-99.924%
2026-06-30	48.9500	49.0000	46.4500	46.4500	+5.257%	14	876	-99.957%
2026-06-29	46.6000	46.6000	43.0000	44.1300	-15.815%	94	871	-99.955%
2026-06-26	52.2300	52.8500	49.2200	52.4200	-6.510%	9	891	-99.962%
2026-06-25	55.6000	56.5300	50.1100	56.0700	+15.680%	89	893	-99.964%
2026-06-24	45.6500	49.7500	45.6500	48.4700	+6.061%	23	944	-99.959%
2026-06-23	42.4500	46.3000	42.3000	45.7000	+0.550%	63	943	-99.956%
2026-06-22	42.6800	48.0000	40.7600	45.4500	+7.701%	49	942	-99.956%
2026-06-18	43.4500	43.4500	40.8000	42.2000	-5.169%	105	852	-99.953%
2026-06-17	33.8500	44.6000	33.8500	44.5000	+36.086%	92	852	-99.955%
2026-06-16	32.0700	33.4000	30.7500	32.7000	-2.967%	9	852	-99.939%
2026-06-15	35.9300	35.9300	31.5500	33.7000	-29.777%	33	850	-99.941%
2026-06-12	47.7500	47.9900	44.3300	47.9900	+6.314%	28	833	-99.958%
2026-06-11	48.0800	50.9300	45.1400	45.1400	+0.647%	5	833	-99.956%
2026-06-10	39.3400	44.8500	37.7700	44.8500	+18.808%	50	832	-99.955%
2026-06-09	36.2200	39.6000	35.3000	37.7500	-0.658%	232	807	-99.947%
2026-06-08	41.5500	41.5500	37.3500	38.0000	-1.145%	17	590	-99.947%
2026-06-05	25.0800	40.0000	25.0800	38.4400	+51.637%	48	587	-99.948%
2026-06-04	23.3200	25.3500	21.9500	25.3500	-11.979%	144	580	-99.921%
2026-06-03	29.1000	29.2500	28.8000	28.8000	-15.344%	28	514	-99.931%
2026-06-02	32.3000	34.0200	32.3000	34.0200	-1.960%	7	533	-99.941%
2026-06-01	30.1000	34.7000	29.5500	34.7000	+41.344%	67	528	-99.942%
2026-05-29	24.5500	25.0200	24.5500	24.5500	+4.246%	6	477	-99.919%
2026-05-28	23.9500	23.9500	23.3000	23.5500	-5.270%	6	476	-99.915%
2026-05-27	28.2700	28.8500	24.8600	24.8600	-17.546%	23	475	-99.920%
2026-05-26	29.7300	30.1700	29.7300	30.1500	+0.166%	4	475	-99.934%
2026-05-22	30.0700	30.1000	30.0700	30.1000	-4.140%	10	472	-99.934%
2026-05-21	32.7600	33.2000	31.1200	31.4000	-4.268%	32	472	-99.936%
2026-05-20	34.9000	34.9000	32.4500	32.8000	+4.960%	6	472	-99.939%
2026-05-18	31.2500	31.2500	31.2500	31.2500	+2.291%	50	439	-99.936%
2026-05-15	30.8000	30.8000	30.5500	30.5500	-0.065%	4	439	-99.935%
2026-05-14	30.5700	30.5700	30.5700	30.5700	-0.098%	5	414	-99.935%
2026-05-13	33.7500	33.7500	30.6000	30.6000	-11.688%	51	361	-99.935%
2026-05-12	35.8500	36.1700	34.6500	34.6500	-3.750%	28	361	-99.942%
2026-05-11	35.0700	36.0000	34.1300	36.0000	+8.011%	84	361	-99.944%
2026-05-08	32.0000	34.1700	32.0000	33.3300	+13.445%	5	365	-99.940%
2026-05-07	29.8300	29.8300	29.2900	29.3800	-9.544%	68	363	-99.932%
2026-05-06	36.0400	36.0400	31.0200	32.4800	-6.613%	39	381	-99.938%
2026-05-05	35.7400	36.0600	34.7800	34.7800	+5.875%	36	368	-99.942%
2026-05-04	33.6000	33.6000	32.8500	32.8500	-3.468%	60	362	-99.939%
2026-05-01	33.5500	34.2800	33.5500	34.0300	+4.515%	30	382	-99.941%
2026-04-30	36.7500	37.6000	32.5600	32.5600	+43.436%	32	382	-99.939%
2026-04-29	23.4200	23.4200	22.3500	22.7000	-0.088%	11	367	-99.912%
2026-04-28	23.7000	23.7000	22.7200	22.7200	+1.203%	3	362	-99.912%
2026-04-27	22.1000	22.6000	22.0000	22.4500	-9.658%	27	364	-99.911%
2026-04-24	25.9000	25.9000	24.8500	24.8500	-7.103%	20	358	-99.920%
2026-04-23	25.8500	26.7500	24.7500	26.7500	+16.102%	18	370	-99.925%
2026-04-22	23.2000	23.2000	23.0400	23.0400	-7.284%	6	373	-99.913%
2026-04-21	23.7800	24.8500	23.3500	24.8500	+3.758%	14	364	-99.920%
2026-04-20	22.7000	24.4700	22.5500	23.9500	+7.640%	10	364	-99.916%
2026-04-17	21.7800	22.2500	21.3700	22.2500	-7.676%	188	367	-99.910%
2026-04-16	23.9200	24.3000	23.9200	24.1000	-4.175%	7	447	-99.917%
2026-04-15	24.8000	25.1500	24.8000	25.1500	-10.498%	2	446	-99.920%
2026-04-14	30.0000	30.0000	27.5000	28.1000	-22.908%	6	446	-99.929%
2026-04-13	35.8500	37.0000	35.8500	36.4500	0.000%	18	460	-99.945%
2026-04-10	35.8500	37.5500	35.8500	36.4500	-3.699%	18	460	-99.945%
2026-04-09	39.2500	39.2500	36.6000	37.8500	-12.587%	31	460	-99.947%
2026-04-08	42.9500	48.2500	38.5000	43.3000	-28.666%	26	458	-99.954%
2026-04-07	59.1800	60.7000	58.5000	60.7000	+6.026%	25	456	-99.967%
2026-04-06	55.5700	57.2500	55.5700	57.2500	-0.435%	5	437	-99.965%
2026-04-02	56.9000	58.6000	56.9000	57.5000	+1.950%	5	434	-99.965%
2026-04-01	56.2500	56.4000	51.3500	56.4000	-6.854%	10	434	-99.965%
2026-03-31	67.8600	67.8600	60.5500	60.5500	-20.715%	4	430	-99.967%
2026-03-30	78.2100	78.2100	76.3700	76.3700	-9.493%	2	430	-99.974%
2026-03-27	80.3200	84.6200	79.8500	84.3800	+18.929%	11	428	-99.976%
2026-03-26	55.9000	72.8000	55.9000	70.9500	+44.501%	189	433	-99.972%
2026-03-25	47.1400	49.1000	47.0000	49.1000	-2.289%	6	191	-99.959%
2026-03-24	50.2500	50.2500	50.2500	50.2500	+13.048%	1	187	-99.960%
2026-03-23	43.6000	46.1400	43.6000	44.4500	-14.765%	10	188	-99.955%
2026-03-20	49.3200	52.5300	49.3200	52.1500	+15.376%	30	186	-99.962%
2026-03-19	45.2000	45.2000	45.2000	45.2000	+6.982%	1	174	-99.956%
2026-03-18	42.2500	42.2500	42.2500	42.2500	+9.173%	1	173	-99.953%
2026-03-17	36.2800	38.7000	36.2800	38.7000	-2.273%	11	173	-99.948%
2026-03-16	40.1500	40.2900	39.5300	39.6000	-13.537%	26	173	-99.949%
2026-03-13	43.9500	47.2500	42.0000	45.8000	+16.986%	68	179	-99.956%
2026-03-12	38.4800	39.1500	38.3600	39.1500	+15.657%	107	147	-99.949%
2026-03-11	34.5000	34.5000	33.8500	33.8500	-15.248%	6	65	-99.941%
2026-03-09	42.0000	42.0000	39.0500	39.9400	+29.047%	8	64	-99.950%
2026-03-05	31.0000	31.0500	30.9500	30.9500	-0.642%	7	60	-99.935%
2026-03-04	32.4500	32.4500	30.3000	31.1500	-10.386%	21	57	-99.936%
2026-03-03	37.0200	37.0200	34.7600	34.7600	+3.145%	2	44	-99.942%
2026-03-02	33.5000	33.7000	33.5000	33.7000	-10.610%	8	45	-99.941%
2026-02-27	37.7000	37.7000	37.7000	37.7000	+12.370%	1	38	-99.947%
2026-02-26	34.4500	34.4500	33.5500	33.5500	-5.011%	10	38	-99.940%
2026-02-25	35.3200	35.3200	35.3200	35.3200	-13.854%	1	35	-99.943%
2026-02-24	38.3500	41.0000	38.3500	41.0000	+10.363%	2	35	-99.951%
2026-02-23	37.1500	37.1500	37.1500	37.1500	+2.880%	1	35	-99.946%
2026-02-20	36.1100	36.1100	36.1100	36.1100	-3.732%	1	34	-99.945%
2026-02-18	37.5100	37.5100	37.5100	37.5100	+4.194%	2	35	-99.947%
2026-02-13	38.8400	38.8400	36.0000	36.0000	-0.415%	3	34	-99.944%
2026-02-12	36.0900	36.1500	36.0100	36.1500	+20.300%	3	34	-99.945%
2026-02-11	30.0500	30.0500	30.0500	30.0500	+1.692%	1	32	-99.933%
2026-02-10	29.4500	29.5500	29.4500	29.5500	-16.241%	3	31	-99.932%
2026-02-06	31.9500	35.3000	31.9500	35.2800	+41.403%	28	31	-99.943%
2026-02-03	24.4500	24.9500	24.4500	24.9500	+27.949%	2	24	-99.920%
2026-01-29	22.0000	23.4500	19.5000	19.5000	-40.276%	35	24	-99.897%
2026-01-28	32.6500	32.6500	32.6500	32.6500	-35.410%	1	4	-99.939%
2026-01-20	47.8800	50.5500	47.8800	50.5500	+18.246%	2	3	-99.960%
2026-01-16	42.7500	42.7500	42.7500	42.7500	0.000%	1	0	-99.953%