Dark

META20260918P595
META Sep 18 2026 595.00 Put (META260918P00595000)
option OPRA

Expired

Sep 17, 2026

0.0200-77.778%(-0.0700)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0400	0.0700	0.0200	0.0200	-77.778%	167	1,884	0.000%
2026-09-16	0.0800	0.1000	0.0700	0.0900	-43.750%	334	1,964	-77.778%
2026-09-15	0.2000	0.2300	0.1400	0.1600	-36.000%	146	2,039	-87.500%
2026-09-14	0.2200	0.9200	0.2100	0.2500	-71.264%	291	2,081	-92.000%
2026-09-11	1.0500	1.1200	0.6500	0.8700	-55.385%	882	2,033	-97.701%
2026-09-10	1.4300	2.1000	1.1000	1.9500	+31.757%	307	1,749	-98.974%
2026-09-09	2.4000	3.3000	1.3200	1.4800	-80.952%	614	1,778	-98.649%
2026-09-08	6.2000	8.7500	5.4000	7.7700	+5.714%	1,015	1,495	-99.743%
2026-09-04	9.0900	10.3500	7.2300	7.3500	-23.517%	598	1,307	-99.728%
2026-09-03	12.2700	12.2700	7.8200	9.6100	-47.023%	327	1,307	-99.792%
2026-09-02	21.2200	21.5000	15.2300	18.1400	-28.863%	576	1,313	-99.890%
2026-09-01	34.0500	34.0500	24.0000	25.5000	-9.862%	52	1,374	-99.922%
2026-08-31	31.2100	31.5700	28.2900	28.2900	-0.387%	55	1,366	-99.929%
2026-08-28	29.5000	30.1000	22.6400	28.4000	-11.856%	40	1,357	-99.930%
2026-08-27	27.6500	32.2200	27.3500	32.2200	+4.610%	12	1,375	-99.938%
2026-08-26	23.2800	37.9500	21.9000	30.8000	-16.304%	52	1,375	-99.935%
2026-08-25	38.5100	39.7500	36.8000	36.8000	-18.349%	37	1,379	-99.946%
2026-08-24	50.3900	50.3900	44.7200	45.0700	-9.878%	12	1,383	-99.956%
2026-08-21	51.2000	53.2300	50.0100	50.0100	-7.045%	16	1,389	-99.960%
2026-08-20	54.9700	59.4300	53.8000	53.8000	+8.577%	32	1,391	-99.963%
2026-08-19	55.5000	56.0000	48.5300	49.5500	-10.945%	40	1,388	-99.960%
2026-08-18	53.4800	55.6400	49.2700	55.6400	+47.821%	20	1,389	-99.964%
2026-08-17	27.9500	39.8200	27.9500	37.6400	+49.960%	92	1,391	-99.947%
2026-08-14	22.0000	25.1000	22.0000	25.1000	+1.826%	175	1,393	-99.920%
2026-08-13	27.2000	28.8400	24.1500	24.6500	-23.400%	40	1,348	-99.919%
2026-08-12	24.5000	32.1800	24.5000	32.1800	+38.409%	59	1,328	-99.938%
2026-08-11	25.3500	25.7000	19.2000	23.2500	-13.246%	188	1,333	-99.914%
2026-08-10	24.8000	27.0000	21.4200	26.8000	-0.593%	107	1,264	-99.925%
2026-08-07	30.2100	30.7900	26.6500	26.9600	-15.486%	176	1,247	-99.926%
2026-08-06	32.5000	32.5000	30.0000	31.9000	-12.121%	175	1,242	-99.937%
2026-08-05	29.9400	37.0200	29.2500	36.3000	+12.803%	45	1,225	-99.945%
2026-08-04	37.5000	37.5000	32.1800	32.1800	+0.720%	31	1,223	-99.938%
2026-08-03	44.4700	44.4700	30.6200	31.9500	-40.558%	828	1,221	-99.937%
2026-07-31	58.2200	62.2000	53.7500	53.7500	-17.473%	39	1,086	-99.963%
2026-07-30	74.8200	74.8200	65.1300	65.1300	+44.733%	105	1,100	-99.969%
2026-07-29	40.5000	45.0000	38.0000	45.0000	+13.379%	71	1,126	-99.956%
2026-07-28	37.4000	42.4000	37.4000	39.6900	+0.736%	54	1,141	-99.950%
2026-07-27	34.7300	39.6600	33.6000	39.4000	+2.285%	63	1,157	-99.949%
2026-07-24	37.3000	38.5200	35.2500	38.5200	+2.583%	113	1,158	-99.948%
2026-07-23	35.3500	40.8000	35.3500	37.5500	+24.544%	14	1,153	-99.947%
2026-07-22	28.9800	30.1500	28.9800	30.1500	+25.104%	10	1,151	-99.934%
2026-07-21	24.0200	24.5000	24.0200	24.1000	+0.626%	18	1,148	-99.917%
2026-07-20	26.1000	26.2000	23.7500	23.9500	-9.349%	7	1,144	-99.916%
2026-07-17	26.0000	33.2100	25.1000	26.4200	+19.278%	39	1,144	-99.924%
2026-07-16	21.2500	22.2500	18.9500	22.1500	+11.587%	15	1,132	-99.910%
2026-07-15	21.8300	21.8300	19.0800	19.8500	-15.388%	28	1,141	-99.899%
2026-07-14	25.5500	25.5500	21.7500	23.4600	-6.385%	75	1,122	-99.915%
2026-07-13	22.2500	25.4000	22.2500	25.0600	+5.250%	85	1,090	-99.920%
2026-07-10	22.9200	24.2300	21.6000	23.8100	-27.519%	161	1,046	-99.916%
2026-07-09	49.5500	49.5500	32.8500	32.8500	-17.275%	36	1,011	-99.939%
2026-07-08	37.9400	40.3500	37.0500	39.7100	+24.094%	11	1,006	-99.950%
2026-07-07	35.4000	36.4400	30.8300	32.0000	-17.462%	60	1,003	-99.938%
2026-07-06	41.9500	45.4000	38.7700	38.7700	-18.379%	66	1,023	-99.948%
2026-07-02	40.3000	47.5000	40.2000	47.5000	+45.038%	47	1,009	-99.958%
2026-07-01	40.8000	40.8000	31.2000	32.7500	-45.553%	262	1,009	-99.939%
2026-06-30	63.8000	63.8000	60.1500	60.1500	+7.699%	3	1,017	-99.967%
2026-06-29	56.5000	56.5000	55.8500	55.8500	-13.945%	21	1,018	-99.964%
2026-06-26	62.1000	64.9000	62.1000	64.9000	-5.942%	10	999	-99.969%
2026-06-25	64.1700	69.0000	64.1500	69.0000	+15.869%	22	1,000	-99.971%
2026-06-24	57.4000	59.5500	57.4000	59.5500	+3.242%	4	994	-99.966%
2026-06-23	54.1500	57.8000	53.7500	57.6800	+9.450%	6	998	-99.965%
2026-06-18	54.6000	55.8000	52.0200	52.7000	-4.356%	81	989	-99.962%
2026-06-17	45.9000	55.1000	45.9000	55.1000	+35.215%	51	989	-99.964%
2026-06-16	42.9500	42.9500	38.7000	40.7500	-7.175%	52	989	-99.951%
2026-06-15	44.8700	44.8700	40.3500	43.9000	-22.575%	56	970	-99.954%
2026-06-12	56.7000	56.7000	56.7000	56.7000	-2.911%	1	971	-99.965%
2026-06-11	62.3500	63.3700	58.3000	58.4000	+6.530%	36	971	-99.966%
2026-06-10	53.5500	54.8200	53.5500	54.8200	+9.948%	3	959	-99.964%
2026-06-09	45.8500	49.9000	45.8000	49.8600	+3.724%	25	959	-99.960%
2026-06-08	48.5000	48.9000	46.9000	48.0700	-0.145%	42	957	-99.958%
2026-06-05	34.6200	51.0000	34.6200	48.1400	+46.322%	17	949	-99.958%
2026-06-04	29.8500	32.9000	28.9200	32.9000	-7.246%	43	944	-99.939%
2026-06-03	37.5000	38.7000	35.4700	35.4700	-20.613%	9	960	-99.944%
2026-06-02	45.1700	45.1700	41.0500	44.6800	-1.369%	28	960	-99.955%
2026-06-01	39.1500	45.3000	39.1500	45.3000	+44.960%	72	952	-99.956%
2026-05-29	32.6800	32.7500	31.2500	31.2500	+1.133%	90	920	-99.936%
2026-05-28	31.0200	31.3200	30.9000	30.9000	-12.340%	7	919	-99.935%
2026-05-27	36.7500	37.6000	35.1500	35.2500	-8.179%	6	921	-99.943%
2026-05-26	39.5500	39.5500	38.1000	38.3900	-0.026%	12	924	-99.948%
2026-05-22	37.7700	39.0300	37.7700	38.4000	-4.000%	17	930	-99.948%
2026-05-21	42.3000	42.3000	39.5000	40.0000	-3.265%	43	917	-99.950%
2026-05-20	43.9300	43.9300	41.1000	41.3500	-2.361%	106	917	-99.952%
2026-05-19	42.2500	42.3500	42.2500	42.3500	+2.418%	2	795	-99.953%
2026-05-18	41.3500	41.3500	41.3500	41.3500	+4.578%	1	795	-99.952%
2026-05-15	40.1900	40.1900	37.6100	39.5400	+1.671%	12	795	-99.949%
2026-05-14	38.8900	38.8900	38.8900	38.8900	+1.276%	1	788	-99.949%
2026-05-13	43.2700	43.2700	38.4000	38.4000	-13.220%	7	787	-99.948%
2026-05-12	45.4500	45.4500	43.7000	44.2500	-1.863%	268	787	-99.955%
2026-05-11	44.4000	45.0900	44.4000	45.0900	+8.052%	14	787	-99.956%
2026-05-08	41.7300	41.7300	41.7300	41.7300	+10.222%	2	531	-99.952%
2026-05-07	37.9400	37.9400	37.4300	37.8600	-5.468%	39	530	-99.947%
2026-05-06	45.7200	45.7200	39.9000	40.0500	-8.142%	12	523	-99.950%
2026-05-05	43.8700	45.0300	43.5200	43.6000	+7.073%	43	517	-99.954%
2026-05-04	41.8500	41.8500	40.4500	40.7200	-6.283%	59	514	-99.951%
2026-05-01	42.6500	43.4500	42.5500	43.4500	+4.573%	3	491	-99.954%
2026-04-30	45.8900	47.1000	40.4500	41.5500	+47.028%	24	491	-99.952%
2026-04-29	28.2600	28.2600	28.2600	28.2600	+2.206%	1	486	-99.929%
2026-04-27	28.6000	28.6000	26.8000	27.6500	-3.993%	12	486	-99.928%
2026-04-24	31.4500	31.4500	28.8000	28.8000	-4.793%	7	484	-99.931%
2026-04-23	30.9000	30.9000	30.2500	30.2500	+1.002%	3	479	-99.934%
2026-04-21	28.8000	29.9500	28.8000	29.9500	+0.503%	3	482	-99.933%
2026-04-20	28.4600	29.8000	27.8100	29.8000	+9.358%	12	482	-99.933%
2026-04-17	26.9500	27.2500	26.9500	27.2500	-6.901%	11	491	-99.927%
2026-04-16	30.7500	30.7500	29.0000	29.2700	-2.919%	7	482	-99.932%
2026-04-15	31.0500	31.0500	30.1500	30.1500	-11.713%	43	482	-99.934%
2026-04-14	36.4500	36.4500	33.0500	34.1500	-16.606%	9	474	-99.941%
2026-04-13	43.7500	43.7500	40.9500	40.9500	-6.400%	7	471	-99.951%
2026-04-10	43.5000	45.1000	43.5000	43.7500	-3.315%	9	471	-99.954%
2026-04-09	47.0000	47.1000	43.2500	45.2500	-12.981%	19	471	-99.956%
2026-04-08	51.1500	57.0000	45.6000	52.0000	-22.388%	26	471	-99.962%
2026-04-07	70.4500	70.4500	67.0000	67.0000	+2.212%	20	471	-99.970%
2026-04-06	65.6500	65.6500	65.5500	65.5500	-4.931%	4	461	-99.969%
2026-04-02	74.0000	74.5000	67.0500	68.9500	+5.187%	5	456	-99.971%
2026-04-01	66.6500	66.6500	60.6000	65.5500	-7.935%	20	456	-99.969%
2026-03-31	71.0500	71.2000	71.0000	71.2000	-20.117%	3	451	-99.972%
2026-03-30	88.8300	89.1300	88.8300	89.1300	-8.397%	2	449	-99.978%
2026-03-27	92.5300	97.3000	92.0000	97.3000	+21.701%	40	448	-99.979%
2026-03-26	65.5000	79.9500	65.5000	79.9500	+38.802%	42	452	-99.975%
2026-03-25	56.6800	58.1100	55.6000	57.6000	0.000%	48	473	-99.965%
2026-03-24	57.5500	59.3000	56.8000	57.6000	+4.975%	56	428	-99.965%
2026-03-23	52.5000	54.8700	52.0500	54.8700	-10.402%	7	402	-99.964%
2026-03-20	56.5000	61.2400	55.8500	61.2400	+13.935%	172	396	-99.967%
2026-03-19	52.5700	54.0000	52.4800	53.7500	+7.393%	19	299	-99.963%
2026-03-18	48.7500	50.0500	47.2000	50.0500	+10.000%	3	290	-99.960%
2026-03-17	45.8000	45.8000	45.5000	45.5000	-5.010%	24	288	-99.956%
2026-03-16	46.5000	47.9000	46.5000	47.9000	-11.542%	2	291	-99.958%
2026-03-13	49.6700	55.5000	49.6700	54.1500	+16.955%	7	290	-99.963%
2026-03-12	45.2000	46.4000	45.2000	46.3000	+15.031%	138	285	-99.957%
2026-03-11	39.8900	40.2500	39.8900	40.2500	+1.360%	2	238	-99.950%
2026-03-10	39.7100	39.7100	39.7100	39.7100	-14.141%	1	236	-99.950%
2026-03-09	49.4000	49.5000	46.2500	46.2500	+4.402%	5	236	-99.957%
2026-03-06	47.3000	47.7500	44.3000	44.3000	+13.126%	57	243	-99.955%
2026-03-05	36.3700	39.1600	36.3700	39.1600	+6.849%	2	200	-99.949%
2026-03-04	35.8000	36.6500	35.8000	36.6500	-9.595%	4	200	-99.945%
2026-03-03	45.0500	45.0500	40.5400	40.5400	+0.971%	21	200	-99.951%
2026-03-02	40.1500	40.1500	39.9700	40.1500	+1.517%	11	182	-99.950%
2026-02-26	40.4000	40.4000	39.1500	39.5500	-12.981%	20	175	-99.949%
2026-02-24	45.4500	45.4500	45.4500	45.4500	-0.959%	1	170	-99.956%
2026-02-23	45.1200	45.9000	45.1200	45.8900	+4.059%	4	169	-99.956%
2026-02-19	45.7000	45.7000	44.1000	44.1000	-1.891%	3	167	-99.955%
2026-02-18	44.9500	44.9500	44.9500	44.9500	-6.704%	1	167	-99.956%
2026-02-17	48.1800	48.1800	48.1800	48.1800	+36.681%	2	167	-99.958%
2026-02-10	36.5100	36.5100	35.2500	35.2500	-11.875%	25	165	-99.943%
2026-02-06	42.5000	42.5000	39.9800	40.0000	+33.111%	90	173	-99.950%
2026-02-03	29.4000	30.0500	29.4000	30.0500	+10.275%	2	148	-99.933%
2026-02-02	27.2500	27.2500	27.2500	27.2500	+2.637%	2	147	-99.927%
2026-01-30	26.3500	26.5500	26.3500	26.5500	+11.088%	12	145	-99.925%
2026-01-29	26.7500	27.6000	23.9000	23.9000	-39.031%	139	139	-99.916%
2026-01-28	39.2000	39.2000	39.2000	39.2000	-4.854%	1	41	-99.949%
2026-01-27	41.2000	41.2000	41.2000	41.2000	+3.258%	1	40	-99.951%
2026-01-26	39.9000	39.9000	39.9000	39.9000	-34.590%	5	39	-99.950%
2026-01-21	61.0000	61.0000	61.0000	61.0000	+2.178%	3	39	-99.967%
2026-01-20	57.9400	59.7000	56.4300	59.7000	+17.174%	39	39	-99.966%
2026-01-16	50.9500	50.9500	50.9500	50.9500	-4.265%	1	1	-99.961%
2026-01-15	53.2200	53.2200	53.2200	53.2200	0.000%	1	1	-99.962%