Dark

META20260918P615
META Sep 18 2026 615.00 Put (META260918P00615000)
option OPRA

Expired

Sep 17, 2026

0.0300-83.333%(-0.1500)218

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1000	0.1100	0.0300	0.0300	-83.333%	218	1,310	0.000%
2026-09-16	0.2400	0.3300	0.1200	0.1800	-52.632%	212	1,383	-83.333%
2026-09-15	0.9200	1.1800	0.3200	0.3800	-45.714%	614	1,428	-92.105%
2026-09-14	1.7200	2.5000	0.6100	0.7000	-71.429%	959	1,552	-95.714%
2026-09-11	2.5900	2.7300	1.7300	2.4500	-48.958%	623	1,610	-98.776%
2026-09-10	3.8500	5.3100	2.8300	4.8000	+26.649%	1,169	1,573	-99.375%
2026-09-09	5.9500	7.5500	3.3500	3.7900	-77.169%	543	1,204	-99.208%
2026-09-08	14.9400	18.0000	11.7000	16.6000	+9.571%	720	1,071	-99.819%
2026-09-04	18.2000	20.1000	14.8700	15.1500	-18.152%	544	996	-99.802%
2026-09-03	20.6500	20.6500	15.3000	18.5100	-39.292%	372	996	-99.838%
2026-09-02	38.5000	38.8000	26.1500	30.4900	-28.039%	72	1,051	-99.902%
2026-09-01	39.1500	42.3700	39.1500	42.3700	-8.350%	2	1,040	-99.929%
2026-08-31	47.2800	47.2800	46.2300	46.2300	+2.870%	4	1,040	-99.935%
2026-08-28	43.3000	44.9400	36.0000	44.9400	-9.157%	50	1,044	-99.933%
2026-08-27	42.6500	49.4700	39.9900	49.4700	+16.209%	9	1,053	-99.939%
2026-08-26	35.5000	50.3300	35.5000	42.5700	-17.340%	25	1,053	-99.930%
2026-08-25	53.5500	53.5500	51.5000	51.5000	-15.059%	6	1,065	-99.942%
2026-08-24	62.8700	62.8700	58.6000	60.6300	-8.964%	6	1,065	-99.951%
2026-08-21	68.5200	68.6000	66.6000	66.6000	-11.200%	6	1,067	-99.955%
2026-08-20	71.7900	75.0000	70.9400	75.0000	+14.434%	10	1,070	-99.960%
2026-08-19	65.5400	65.5400	65.5400	65.5400	-10.416%	1	1,072	-99.954%
2026-08-18	70.3700	73.1600	66.0200	73.1600	+33.018%	39	1,072	-99.959%
2026-08-17	43.5000	55.0000	43.5000	55.0000	+49.701%	40	1,082	-99.945%
2026-08-14	34.2500	36.7400	33.4000	36.7400	-7.503%	7	1,066	-99.918%
2026-08-13	41.6000	41.6000	39.7200	39.7200	-9.066%	2	1,066	-99.924%
2026-08-12	43.8200	43.8200	43.6800	43.6800	+32.766%	11	1,066	-99.931%
2026-08-11	37.1000	37.1000	28.1500	32.9000	-14.877%	59	1,066	-99.909%
2026-08-10	34.0000	38.6500	34.0000	38.6500	-3.616%	5	1,075	-99.922%
2026-08-07	39.9500	40.5500	39.7000	40.1000	-5.380%	9	1,074	-99.925%
2026-08-06	42.3800	42.3800	42.3800	42.3800	-6.135%	1	1,080	-99.929%
2026-08-04	48.7300	48.7300	45.1500	45.1500	+5.122%	3	1,081	-99.934%
2026-08-03	44.9300	44.9300	42.9500	42.9500	-40.946%	141	1,080	-99.930%
2026-07-31	74.1500	74.1500	72.7300	72.7300	-14.796%	2	969	-99.959%
2026-07-30	90.2900	90.4500	81.1000	85.3600	+73.179%	23	968	-99.965%
2026-07-29	51.0500	53.3700	49.1900	49.2900	-3.068%	212	969	-99.939%
2026-07-28	51.3000	52.8600	49.3500	50.8500	+2.293%	11	971	-99.941%
2026-07-27	43.8500	50.6000	43.8500	49.7100	-0.560%	26	976	-99.940%
2026-07-24	47.8200	49.9900	45.5000	49.9900	+4.911%	45	971	-99.940%
2026-07-23	45.0700	51.4000	45.0700	47.6500	+23.127%	60	985	-99.937%
2026-07-22	35.9000	38.7000	35.3000	38.7000	+24.638%	8	971	-99.922%
2026-07-21	31.1000	32.1500	31.0500	31.0500	-3.631%	12	970	-99.903%
2026-07-20	31.5000	32.2200	31.3500	32.2200	-7.679%	4	972	-99.907%
2026-07-17	33.1500	35.7800	33.0500	34.9000	+20.345%	8	970	-99.914%
2026-07-16	25.7000	29.0000	25.7000	29.0000	+8.533%	13	968	-99.897%
2026-07-15	25.8000	27.5000	24.8000	26.7200	-12.365%	215	970	-99.888%
2026-07-14	30.6000	30.6000	28.8000	30.4900	-0.033%	62	943	-99.902%
2026-07-13	30.7000	31.3500	30.0000	30.5000	-1.613%	10	936	-99.902%
2026-07-10	28.6500	31.0500	28.6500	31.0000	-25.265%	92	940	-99.903%
2026-07-09	55.8400	56.4200	41.4800	41.4800	-17.959%	51	923	-99.928%
2026-07-08	49.5000	50.9500	48.3500	50.5600	+15.963%	27	924	-99.941%
2026-07-07	44.4000	47.3000	40.8000	43.6000	-16.154%	72	922	-99.931%
2026-07-06	56.6000	56.6000	51.7000	52.0000	-9.408%	12	914	-99.942%
2026-07-02	50.0000	58.0500	50.0000	57.4000	+28.989%	11	915	-99.948%
2026-07-01	47.1800	51.3500	39.2000	44.5000	-41.883%	54	915	-99.933%
2026-06-30	74.6000	76.5700	74.6000	76.5700	+9.136%	30	916	-99.961%
2026-06-29	70.1600	70.1600	70.1600	70.1600	-11.470%	1	916	-99.957%
2026-06-26	79.2500	79.2500	79.2500	79.2500	-5.924%	1	915	-99.962%
2026-06-25	80.8400	84.2400	80.8400	84.2400	+13.730%	13	914	-99.964%
2026-06-24	74.0700	74.0700	74.0700	74.0700	+3.856%	1	908	-99.959%
2026-06-22	73.0400	73.0400	71.3200	71.3200	+10.952%	4	908	-99.958%
2026-06-18	64.2800	64.2800	64.2800	64.2800	-8.040%	1	904	-99.953%
2026-06-17	62.8000	69.9000	62.8000	69.9000	+31.022%	13	904	-99.957%
2026-06-16	52.4000	53.3500	52.3200	53.3500	-3.787%	4	904	-99.944%
2026-06-15	51.1500	55.4500	50.9500	55.4500	-24.135%	113	905	-99.946%
2026-06-11	73.0900	73.0900	73.0900	73.0900	+8.057%	1	817	-99.959%
2026-06-10	64.6500	67.6400	64.6500	67.6400	+14.547%	6	816	-99.956%
2026-06-09	63.8800	63.8800	59.0500	59.0500	-0.673%	4	813	-99.949%
2026-06-08	61.2300	61.2300	59.3500	59.4500	+1.920%	14	811	-99.950%
2026-06-05	46.0500	58.3300	45.9700	58.3300	+36.925%	15	817	-99.949%
2026-06-04	39.1900	42.6000	39.1900	42.6000	-4.356%	11	809	-99.930%
2026-06-03	52.9500	52.9500	44.5400	44.5400	-20.079%	82	809	-99.933%
2026-06-02	56.2700	56.2700	55.7300	55.7300	+1.623%	4	748	-99.946%
2026-06-01	49.6000	54.8400	49.6000	54.8400	+33.107%	8	746	-99.945%
2026-05-29	40.3500	41.2000	40.3500	41.2000	+3.388%	23	741	-99.927%
2026-05-28	38.6500	39.8500	38.6500	39.8500	-4.528%	16	747	-99.925%
2026-05-27	46.9000	47.7500	40.8500	41.7400	-13.132%	74	762	-99.928%
2026-05-26	49.4000	49.5900	48.0500	48.0500	0.000%	12	724	-99.938%
2026-05-22	48.4000	49.0000	47.9500	48.0500	-3.804%	37	724	-99.938%
2026-05-21	55.0500	55.0500	49.3500	49.9500	-3.104%	26	706	-99.940%
2026-05-20	50.8500	51.6500	50.8500	51.5500	-2.644%	4	706	-99.942%
2026-05-19	53.0000	53.0000	52.8500	52.9500	+9.969%	9	695	-99.943%
2026-05-18	52.0700	52.7500	48.1500	48.1500	+0.062%	16	695	-99.938%
2026-05-15	46.5500	48.2500	46.0500	48.1200	+0.355%	40	695	-99.938%
2026-05-14	48.4000	48.4000	47.9500	47.9500	-2.243%	6	694	-99.937%
2026-05-13	56.5500	56.5500	48.9200	49.0500	-8.744%	88	674	-99.939%
2026-05-12	54.0500	56.2500	53.7500	53.7500	-3.932%	61	674	-99.944%
2026-05-11	54.4000	55.9500	54.0800	55.9500	+10.464%	10	674	-99.946%
2026-05-08	49.8600	52.4500	49.8600	50.6500	+4.433%	31	614	-99.941%
2026-05-07	46.6400	48.5000	46.6400	48.5000	-1.363%	9	605	-99.938%
2026-05-06	49.7000	50.9000	49.1700	49.1700	-7.645%	3	602	-99.939%
2026-05-05	51.6600	55.0500	51.6600	53.2400	+5.342%	9	601	-99.944%
2026-05-04	54.5200	55.4000	49.8500	50.5400	-2.901%	147	602	-99.941%
2026-05-01	49.9000	52.9000	49.9000	52.0500	+3.376%	665	276	-99.942%
2026-04-30	56.9000	57.7000	50.3200	50.3500	+46.622%	34	276	-99.940%
2026-04-29	34.3400	34.3400	34.3400	34.3400	-6.938%	1	279	-99.913%
2026-04-28	36.9000	36.9000	36.9000	36.9000	+6.034%	1	278	-99.919%
2026-04-27	34.1500	34.8000	33.3500	34.8000	-2.793%	11	278	-99.914%
2026-04-24	36.4500	36.4500	35.8000	35.8000	-6.160%	4	286	-99.916%
2026-04-23	38.1500	38.1500	38.1500	38.1500	+10.101%	1	286	-99.921%
2026-04-22	34.5500	34.6500	34.5500	34.6500	-2.257%	2	287	-99.913%
2026-04-21	35.9500	36.0000	35.4500	35.4500	+3.504%	19	269	-99.915%
2026-04-20	34.2500	34.2500	34.2500	34.2500	+4.580%	1	269	-99.912%
2026-04-17	33.1000	33.1000	32.2000	32.7500	-9.280%	16	268	-99.908%
2026-04-16	36.0700	36.4500	36.0500	36.1000	-2.957%	16	257	-99.917%
2026-04-15	36.9000	37.3000	36.4300	37.2000	-9.158%	28	253	-99.919%
2026-04-14	43.7000	43.9500	40.1500	40.9500	-16.343%	25	245	-99.927%
2026-04-13	51.4000	51.4000	48.9500	48.9500	-7.186%	14	240	-99.939%
2026-04-10	52.7500	53.6500	52.3500	52.7400	-1.604%	5	240	-99.943%
2026-04-09	52.6500	53.6000	52.6500	53.6000	-11.214%	2	240	-99.944%
2026-04-08	60.5000	64.0200	54.5000	60.3700	-21.033%	44	238	-99.950%
2026-04-06	76.4500	76.4500	76.4500	76.4500	-0.196%	1	209	-99.961%
2026-04-01	71.1500	76.6000	71.1500	76.6000	-19.858%	6	208	-99.961%
2026-03-26	84.0500	96.8500	84.0500	95.5800	+41.182%	8	202	-99.969%
2026-03-24	66.6900	69.2500	66.5000	67.7000	+5.567%	22	202	-99.956%
2026-03-23	63.7500	64.1300	63.7500	64.1300	-9.139%	3	208	-99.953%
2026-03-20	68.2000	70.9600	68.2000	70.5800	+11.290%	11	207	-99.957%
2026-03-19	61.8000	63.4200	61.8000	63.4200	+9.063%	3	208	-99.953%
2026-03-18	56.2700	59.0100	55.5200	58.1500	+8.793%	6	208	-99.948%
2026-03-17	52.9000	54.6500	52.9000	53.4500	-2.818%	142	207	-99.944%
2026-03-16	55.6500	56.8000	54.7500	55.0000	-13.318%	38	69	-99.945%
2026-03-13	63.9000	63.9000	63.4500	63.4500	+33.551%	2	55	-99.953%
2026-03-11	47.4500	47.6500	47.3500	47.5100	+4.303%	14	55	-99.937%
2026-03-10	46.2500	46.2500	45.5500	45.5500	-18.835%	4	45	-99.934%
2026-03-09	57.7000	57.9500	56.1200	56.1200	+9.056%	5	44	-99.947%
2026-03-06	55.5000	55.8000	51.1000	51.4600	+10.810%	22	42	-99.942%
2026-03-05	46.4400	46.4400	46.4400	46.4400	+7.500%	1	38	-99.935%
2026-03-04	43.2000	43.2000	43.2000	43.2000	-11.927%	1	38	-99.931%
2026-03-03	49.0500	49.0500	49.0500	49.0500	+4.295%	1	38	-99.939%
2026-03-02	47.0300	47.0300	47.0300	47.0300	-10.419%	1	37	-99.936%
2026-02-27	51.0000	52.5000	50.6500	52.5000	+12.540%	4	36	-99.943%
2026-02-26	46.4500	47.0500	46.4000	46.6500	-4.111%	11	37	-99.936%
2026-02-25	48.6500	48.6500	48.6500	48.6500	+5.991%	2	48	-99.938%
2026-02-20	50.3000	50.3000	45.9000	45.9000	-10.613%	6	48	-99.935%
2026-02-19	53.0600	53.0600	51.3500	51.3500	-2.190%	11	49	-99.942%
2026-02-18	53.1200	53.1200	52.5000	52.5000	+3.042%	3	49	-99.943%
2026-02-13	50.6500	50.9500	50.6500	50.9500	+2.929%	2	45	-99.941%
2026-02-12	49.5000	49.5000	49.5000	49.5000	+9.878%	10	45	-99.939%
2026-02-11	45.0500	45.0500	45.0500	45.0500	-13.449%	10	43	-99.933%
2026-02-06	52.0600	52.0600	52.0500	52.0500	+59.663%	2	48	-99.942%
2026-02-02	31.8000	32.6500	31.8000	32.6000	+12.647%	31	48	-99.908%
2026-01-29	28.6100	33.6500	28.6100	28.9400	-37.060%	10	32	-99.896%
2026-01-28	46.6000	46.6000	45.9800	45.9800	-1.542%	2	29	-99.935%
2026-01-27	47.7500	48.1000	46.7000	46.7000	-6.916%	27	28	-99.936%
2026-01-23	50.1700	50.1700	50.1700	50.1700	-28.123%	1	4	-99.940%
2026-01-20	67.3800	69.8000	67.3400	69.8000	0.000%	5	4	-99.957%