Dark

META20260918P660
META Sep 18 2026 660.00 Put (META260918P00660000)
option OPRA

Expired

Sep 17, 2026

0.5500-86.005%(-3.3800)9,520

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.5000	4.6000	0.5000	0.5500	-86.005%	9,520	2,749	0.000%
2026-09-16	3.7000	4.6000	2.0000	3.9300	-37.321%	4,401	2,125	-86.005%
2026-09-15	11.9000	12.5000	4.5800	6.2700	-30.333%	3,408	1,340	-91.228%
2026-09-14	14.8000	17.5200	8.1900	9.0000	-53.003%	2,245	1,261	-93.889%
2026-09-11	17.0000	20.0500	12.5000	19.1500	-19.874%	491	932	-97.128%
2026-09-10	22.2500	25.2500	15.0000	23.9000	+16.870%	372	853	-97.699%
2026-09-09	27.7000	28.0000	18.2000	20.4500	-59.744%	651	863	-97.311%
2026-09-08	45.5000	50.8000	41.4400	50.8000	+8.640%	14	893	-98.917%
2026-09-04	51.6000	51.6000	46.7600	46.7600	-3.746%	18	899	-98.824%
2026-09-03	46.8200	51.7600	46.8100	48.5800	-25.250%	27	899	-98.868%
2026-09-02	73.9200	73.9200	64.9900	64.9900	-29.634%	10	910	-99.154%
2026-09-01	92.3600	92.3600	92.3600	92.3600	+5.362%	2	912	-99.405%
2026-08-31	86.5600	87.6600	86.5600	87.6600	+4.357%	3	912	-99.373%
2026-08-28	78.0000	84.0000	76.0700	84.0000	-7.682%	6	914	-99.345%
2026-08-27	81.0000	90.9900	81.0000	90.9900	+14.770%	8	917	-99.396%
2026-08-26	79.2800	79.2800	79.2800	79.2800	-16.159%	10	912	-99.306%
2026-08-25	96.6000	96.6000	94.5600	94.5600	-8.301%	8	918	-99.418%
2026-08-24	103.1800	103.1800	103.1200	103.1200	-4.403%	2	922	-99.467%
2026-08-21	110.0000	110.0000	107.8700	107.8700	-9.634%	2	922	-99.490%
2026-08-20	119.3700	119.3700	119.3700	119.3700	+5.088%	2	923	-99.539%
2026-08-19	118.7000	118.7000	108.5500	113.5900	-1.217%	21	925	-99.516%
2026-08-18	109.0000	114.9900	109.0000	114.9900	+23.406%	4	926	-99.522%
2026-08-17	82.3500	94.2500	82.3500	93.1800	+29.868%	28	927	-99.410%
2026-08-14	72.2200	72.2200	71.7500	71.7500	+22.754%	11	929	-99.233%
2026-08-11	68.5400	68.5400	58.4500	58.4500	-26.441%	10	929	-99.059%
2026-08-05	80.0600	82.8000	79.4600	79.4600	-3.533%	4	922	-99.308%
2026-08-04	82.3700	82.3700	82.3700	82.3700	+4.332%	1	924	-99.332%
2026-08-03	77.2000	78.9500	77.2000	78.9500	-28.410%	33	924	-99.303%
2026-07-31	117.6800	117.6800	110.2800	110.2800	-13.918%	9	930	-99.501%
2026-07-30	132.2500	132.2500	127.8200	128.1100	+60.037%	34	936	-99.571%
2026-07-29	81.8100	82.9600	80.0500	80.0500	-2.080%	58	925	-99.313%
2026-07-28	79.9000	82.6900	79.9000	81.7500	+3.090%	14	919	-99.327%
2026-07-27	78.1500	79.5500	77.9000	79.3000	-2.280%	34	927	-99.306%
2026-07-24	77.3900	81.4500	73.1500	81.1500	+4.038%	86	947	-99.322%
2026-07-23	76.2000	78.6000	76.2000	78.0000	+21.212%	36	995	-99.295%
2026-07-22	55.0000	64.5000	55.0000	64.3500	+20.438%	17	1,012	-99.145%
2026-07-21	51.0000	55.5500	51.0000	53.4300	-3.730%	39	1,015	-98.971%
2026-07-20	59.0000	60.6600	51.6500	55.5000	-5.532%	109	998	-99.009%
2026-07-17	58.0000	66.3000	55.8500	58.7500	+16.706%	38	976	-99.064%
2026-07-16	43.9200	50.3400	42.9500	50.3400	+12.041%	63	982	-98.907%
2026-07-15	50.4500	51.5000	42.9500	44.9300	-13.179%	91	976	-98.776%
2026-07-14	53.0000	53.0000	48.4500	51.7500	-2.561%	231	988	-98.937%
2026-07-13	51.6100	53.1100	48.5000	53.1100	+3.649%	102	924	-98.964%
2026-07-10	49.9100	52.0000	47.2500	51.2400	-23.351%	171	938	-98.927%
2026-07-09	66.8500	66.8500	66.8500	66.8500	-25.557%	1	962	-99.177%
2026-07-02	89.4000	89.8000	89.4000	89.8000	+31.248%	6	958	-99.388%
2026-07-01	72.9000	72.9000	68.4200	68.4200	-34.212%	3	958	-99.196%
2026-06-29	103.5000	104.0000	103.5000	104.0000	-11.050%	17	958	-99.471%
2026-06-26	115.0000	116.9200	115.0000	116.9200	-1.665%	4	962	-99.530%
2026-06-25	118.9000	118.9000	118.9000	118.9000	+11.906%	3	961	-99.537%
2026-06-23	106.2500	106.2500	106.2500	106.2500	+0.236%	1	961	-99.482%
2026-06-22	108.1000	108.1000	104.3500	106.0000	+8.274%	59	961	-99.481%
2026-06-17	97.9000	97.9000	97.8900	97.9000	+23.720%	51	917	-99.438%
2026-06-16	80.2300	80.2300	79.1300	79.1300	-25.102%	11	917	-99.305%
2026-06-12	105.8000	105.8000	101.1000	105.6500	-1.262%	5	908	-99.479%
2026-06-11	107.0000	107.0000	107.0000	107.0000	+4.553%	25	910	-99.486%
2026-06-10	91.8000	102.3400	91.8000	102.3400	+33.342%	7	889	-99.463%
2026-06-05	74.5500	76.7500	74.5500	76.7500	+22.428%	51	890	-99.283%
2026-06-04	61.0300	62.6900	61.0300	62.6900	-11.455%	61	844	-99.123%
2026-06-03	73.5500	75.6500	70.8000	70.8000	-14.955%	5	842	-99.223%
2026-06-02	83.2500	83.2500	83.2500	83.2500	+1.636%	1	844	-99.339%
2026-06-01	81.1500	81.9500	81.1500	81.9100	+33.906%	4	843	-99.329%
2026-05-28	61.3400	61.3400	61.1600	61.1700	-5.383%	10	844	-99.101%
2026-05-27	73.1000	74.6000	64.1500	64.6500	-19.839%	54	848	-99.149%
2026-05-21	80.6500	80.6500	80.6500	80.6500	+2.089%	1	817	-99.318%
2026-05-20	79.0000	79.0000	79.0000	79.0000	-2.361%	1	817	-99.304%
2026-05-19	80.9100	80.9100	80.9100	80.9100	+13.161%	5	813	-99.320%
2026-05-15	76.0700	76.0700	71.5000	71.5000	-0.473%	6	813	-99.231%
2026-05-14	72.1000	72.1000	71.8400	71.8400	-9.464%	2	816	-99.234%
2026-05-13	83.2000	83.2000	79.3500	79.3500	+6.941%	2	815	-99.307%
2026-05-07	71.3200	74.2000	71.3200	74.2000	-2.368%	101	815	-99.259%
2026-05-06	76.0000	76.0000	76.0000	76.0000	-7.261%	2	789	-99.276%
2026-05-05	81.9500	81.9500	81.9500	81.9500	+4.795%	1	789	-99.329%
2026-05-01	78.5500	78.5500	78.2000	78.2000	-2.688%	4	791	-99.297%
2026-04-30	81.4200	83.5100	80.3600	80.3600	+45.316%	86	791	-99.316%
2026-04-28	55.1000	55.8000	55.1000	55.3000	+7.755%	84	794	-99.005%
2026-04-27	51.3200	51.9000	51.3200	51.3200	-2.526%	13	759	-98.928%
2026-04-24	61.1500	61.1500	52.6500	52.6500	-11.139%	18	759	-98.955%
2026-04-23	57.0000	59.2500	57.0000	59.2500	+12.429%	3	763	-99.072%
2026-04-22	52.3500	52.7000	52.3500	52.7000	-3.832%	17	763	-98.956%
2026-04-21	54.8000	54.8000	54.8000	54.8000	+1.182%	8	746	-98.996%
2026-04-20	54.7000	54.7000	54.1500	54.1600	+9.636%	7	746	-98.984%
2026-04-17	49.6000	50.0500	48.9000	49.4000	-8.772%	125	747	-98.887%
2026-04-16	54.2000	54.2000	54.1500	54.1500	-1.042%	72	746	-98.984%
2026-04-15	53.9200	54.7200	53.9200	54.7200	-6.541%	4	816	-98.995%
2026-04-14	60.8200	60.8200	58.5500	58.5500	-18.261%	62	815	-99.061%
2026-04-13	74.4000	74.4000	71.6100	71.6300	-4.621%	16	773	-99.232%
2026-04-10	74.2500	75.5500	71.8500	75.1000	-1.573%	255	773	-99.268%
2026-04-09	76.5000	76.5000	76.1300	76.3000	-16.145%	40	773	-99.279%
2026-04-08	91.1700	91.2500	90.9900	90.9900	-13.078%	50	744	-99.396%
2026-04-06	104.6800	104.6800	104.6800	104.6800	-0.871%	1	705	-99.475%
2026-04-01	105.6000	105.6000	105.6000	105.6000	-4.391%	1	705	-99.479%
2026-03-31	110.4500	110.4500	110.4500	110.4500	-18.876%	1	706	-99.502%
2026-03-30	136.1500	136.1500	136.1500	136.1500	-6.220%	1	706	-99.596%
2026-03-27	142.0000	145.1800	142.0000	145.1800	+13.688%	16	705	-99.621%
2026-03-26	102.8000	127.7000	102.8000	127.7000	+33.021%	11	701	-99.569%
2026-03-24	95.6200	96.0000	95.6200	96.0000	+9.589%	2	701	-99.427%
2026-03-23	87.6000	87.6000	87.6000	87.6000	-11.300%	1	703	-99.372%
2026-03-20	94.5300	98.7600	94.5300	98.7600	+27.597%	7	702	-99.443%
2026-03-16	77.4000	77.4000	77.4000	77.4000	-11.086%	6	707	-99.289%
2026-03-13	87.5500	87.5500	87.0500	87.0500	+31.159%	70	707	-99.368%
2026-03-11	66.9500	67.1000	66.3700	66.3700	+0.790%	17	644	-99.171%
2026-03-10	65.7500	65.8500	65.7500	65.8500	-12.724%	2	631	-99.165%
2026-03-09	80.2000	80.2000	75.4500	75.4500	+4.141%	4	630	-99.271%
2026-03-06	71.5000	72.4500	71.4500	72.4500	+5.459%	4	631	-99.241%
2026-03-05	68.7000	68.7000	68.7000	68.7000	+13.273%	3	627	-99.199%
2026-03-04	64.0300	64.9000	60.6500	60.6500	-14.033%	11	624	-99.093%
2026-02-27	72.4000	73.8000	70.5500	70.5500	+7.300%	25	624	-99.220%
2026-02-26	65.5500	65.7500	65.5500	65.7500	-5.802%	2	625	-99.163%
2026-02-25	69.8000	69.8000	69.8000	69.8000	-7.940%	1	626	-99.212%
2026-02-24	75.7900	76.0100	75.0500	75.8200	+3.297%	202	626	-99.275%
2026-02-23	73.4000	73.4000	73.4000	73.4000	+11.976%	40	672	-99.251%
2026-02-20	66.0900	66.0900	65.5500	65.5500	-12.553%	2	669	-99.161%
2026-02-18	74.9600	74.9600	74.9600	74.9600	-2.725%	1	670	-99.266%
2026-02-17	77.0600	77.0600	77.0600	77.0600	+9.772%	1	669	-99.286%
2026-02-12	70.2200	70.2500	70.2000	70.2000	+11.164%	21	670	-99.217%
2026-02-11	63.1500	63.1500	63.1500	63.1500	+2.600%	1	685	-99.129%
2026-02-10	61.7000	61.7000	61.4700	61.5500	-0.614%	21	686	-99.106%
2026-02-09	61.9300	61.9300	61.9300	61.9300	-7.290%	1	666	-99.112%
2026-02-06	63.4000	71.1100	63.4000	66.8000	+10.871%	58	667	-99.177%
2026-02-05	65.5000	65.5000	60.2500	60.2500	-4.365%	7	692	-99.087%
2026-02-04	58.9500	63.0000	58.9500	63.0000	+26.582%	105	692	-99.127%
2026-02-03	49.7700	49.7700	49.7700	49.7700	+2.365%	1	625	-98.895%
2026-02-02	47.3000	48.6200	47.3000	48.6200	+4.559%	14	626	-98.869%
2026-01-30	44.0500	46.5000	44.0000	46.5000	+7.514%	121	632	-98.817%
2026-01-29	46.5000	48.6500	43.2500	43.2500	-33.767%	17	650	-98.728%
2026-01-28	63.8000	65.3500	63.8000	65.3000	-3.758%	7	650	-99.158%
2026-01-27	67.6500	67.8500	67.6500	67.8500	+1.648%	3	648	-99.189%
2026-01-26	67.8800	67.8800	66.7500	66.7500	-7.867%	8	647	-99.176%
2026-01-23	76.1500	76.1500	70.2500	72.4500	-5.418%	147	651	-99.241%
2026-01-22	81.8000	81.8000	76.6000	76.6000	-14.366%	48	710	-99.282%
2026-01-21	93.5200	94.7000	89.0500	89.4500	+2.521%	11	711	-99.385%
2026-01-15	85.0800	87.2500	84.8500	87.2500	-3.109%	28	717	-99.370%
2026-01-14	90.0500	90.0500	90.0500	90.0500	+9.019%	3	700	-99.389%
2026-01-13	83.5000	84.9100	82.5000	82.6000	+7.903%	7	700	-99.334%
2026-01-12	71.4500	76.5500	71.4500	76.5500	+6.172%	18	703	-99.282%
2026-01-09	72.0500	72.3000	72.0500	72.1000	-8.141%	4	699	-99.237%
2026-01-08	78.4600	78.4900	78.4600	78.4900	+6.862%	30	698	-99.299%
2026-01-07	73.0000	75.6000	72.9000	73.4500	+6.065%	8	716	-99.251%
2026-01-06	70.5500	70.5500	68.3000	69.2500	+0.654%	107	708	-99.206%
2026-01-05	70.6500	70.6500	67.9000	68.8000	-9.295%	181	683	-99.201%
2026-01-02	75.8500	75.8500	75.8500	75.8500	+10.440%	5	683	-99.275%
2025-12-31	68.9700	68.9700	68.4400	68.6800	+2.661%	34	661	-99.199%
2025-12-30	68.2800	68.2800	66.6000	66.9000	-4.292%	129	661	-99.178%
2025-12-26	67.6300	69.9500	67.6300	69.9000	+1.085%	47	609	-99.213%
2025-12-23	70.0500	70.1500	68.7000	69.1500	-4.489%	104	574	-99.205%
2025-12-22	72.7500	73.0500	72.4000	72.4000	+4.173%	101	515	-99.240%
2025-12-19	71.2300	71.2300	69.5000	69.5000	-2.620%	4	448	-99.209%
2025-12-18	70.9000	71.5000	70.9000	71.3700	-6.400%	55	447	-99.229%
2025-12-17	76.2500	76.2500	76.2500	76.2500	-1.803%	1	457	-99.279%
2025-12-15	78.4200	78.4200	77.6500	77.6500	-6.749%	11	457	-99.292%
2025-12-12	83.2700	83.2700	83.2700	83.2700	+1.673%	1	449	-99.339%
2025-12-10	79.8000	81.9000	79.8000	81.9000	+4.411%	5	448	-99.328%
2025-12-09	78.4400	78.4400	78.4400	78.4400	+4.101%	1	449	-99.299%
2025-12-08	74.2200	75.3500	74.2200	75.3500	+3.008%	7	449	-99.270%
2025-12-05	75.2100	76.0000	72.3000	73.1500	-5.160%	91	446	-99.248%
2025-12-04	75.1900	77.3800	74.8400	77.1300	-7.849%	49	442	-99.287%
2025-12-03	83.3000	83.7000	83.3000	83.7000	+0.783%	5	434	-99.343%
2025-12-02	83.0500	83.0500	83.0500	83.0500	-10.718%	1	431	-99.338%
2025-11-25	92.9000	93.5000	92.9000	93.0200	-20.800%	4	430	-99.409%
2025-11-21	117.4500	117.4500	117.4500	117.4500	+10.385%	1	428	-99.532%
2025-11-20	108.4000	108.4000	106.4000	106.4000	-7.863%	6	428	-99.483%
2025-11-19	113.6600	116.6000	112.4000	115.4800	+4.008%	36	427	-99.524%
2025-11-18	114.4800	114.7500	111.0300	111.0300	+3.073%	3	414	-99.505%
2025-11-17	107.7200	107.7200	107.7200	107.7200	+1.575%	1	413	-99.489%
2025-11-13	103.9600	106.0500	103.9600	106.0500	+3.484%	4	413	-99.481%
2025-11-12	102.6700	102.6700	101.8800	102.4800	+6.032%	3	413	-99.463%
2025-11-11	96.6500	96.7000	96.6500	96.6500	-8.605%	11	404	-99.431%
2025-11-07	102.8100	106.6800	102.8100	105.7500	+8.051%	3	404	-99.480%
2025-11-06	97.8700	97.8700	97.8700	97.8700	+7.905%	1	404	-99.438%
2025-11-05	94.1300	94.1300	90.7000	90.7000	-1.284%	2	403	-99.394%
2025-11-03	86.5000	91.8800	85.0500	91.8800	+6.837%	5	400	-99.401%
2025-10-31	78.9100	87.0000	78.9100	86.0000	+15.950%	218	400	-99.360%
2025-10-30	75.3700	85.0000	74.1700	74.1700	+38.636%	105	200	-99.258%
2025-10-23	53.5000	53.5000	53.5000	53.5000	-6.794%	1	127	-98.972%
2025-10-22	57.4000	57.4000	57.4000	57.4000	+1.918%	1	127	-99.042%
2025-10-21	56.7200	56.7200	56.3200	56.3200	+0.036%	2	128	-99.023%
2025-10-20	56.3000	56.3000	56.3000	56.3000	-10.064%	1	129	-99.023%
2025-10-15	62.6000	62.6000	62.6000	62.6000	-1.942%	1	129	-99.121%
2025-10-13	64.9500	64.9500	63.7200	63.8400	-2.979%	3	129	-99.138%
2025-10-10	65.8000	65.8000	65.8000	65.8000	+14.554%	5	130	-99.164%
2025-10-09	57.4400	57.4400	57.4400	57.4400	-4.822%	1	125	-99.042%
2025-10-08	60.3500	60.3500	60.3500	60.3500	-7.580%	4	126	-99.089%
2025-10-07	65.4000	65.4000	65.3000	65.3000	-7.284%	2	126	-99.158%
2025-10-06	70.4600	70.4600	70.4300	70.4300	+15.270%	2	126	-99.219%
2025-10-03	61.1000	61.1000	61.1000	61.1000	+1.327%	1	125	-99.100%
2025-10-01	60.3000	60.3000	60.3000	60.3000	+11.563%	1	124	-99.088%
2025-09-26	54.0500	54.0500	54.0500	54.0500	+6.502%	2	124	-98.982%
2025-09-25	52.4500	52.4500	50.7500	50.7500	+0.895%	3	122	-98.916%
2025-09-24	50.3000	50.3000	50.3000	50.3000	-2.140%	3	122	-98.907%
2025-09-23	48.9500	51.4000	47.7500	51.4000	+10.182%	5	122	-98.930%
2025-09-22	46.6300	46.6500	46.6300	46.6500	+7.762%	14	120	-98.821%
2025-09-18	43.2900	43.2900	43.2900	43.2900	-4.857%	3	116	-98.729%
2025-09-17	45.5000	45.5000	45.5000	45.5000	+0.664%	2	119	-98.791%
2025-09-16	47.0500	47.7500	45.2000	45.2000	-3.830%	5	117	-98.783%
2025-09-15	47.2000	47.2000	46.9500	47.0000	-4.335%	49	114	-98.830%
2025-09-12	50.5200	50.5200	49.1300	49.1300	+3.214%	4	79	-98.881%
2025-09-08	47.6000	47.6000	47.6000	47.6000	-5.817%	1	78	-98.845%
2025-09-04	50.5200	50.5400	50.4000	50.5400	-6.804%	7	78	-98.912%
2025-09-03	54.2300	54.2300	54.2300	54.2300	+2.611%	5	74	-98.986%
2025-08-22	51.5500	52.8500	51.5500	52.8500	+6.660%	3	69	-98.959%
2025-08-18	49.5500	49.5500	49.5500	49.5500	+11.826%	1	68	-98.890%
2025-08-15	44.3100	44.3100	44.3100	44.3100	-1.643%	1	67	-98.759%
2025-08-12	45.0500	45.0500	45.0500	45.0500	-7.854%	4	67	-98.779%
2025-08-11	48.8900	48.8900	48.8900	48.8900	-0.428%	1	63	-98.875%
2025-08-08	49.9200	49.9200	49.1000	49.1000	-4.568%	6	63	-98.880%
2025-08-06	51.4500	51.4500	51.4500	51.4500	-6.267%	2	58	-98.931%
2025-08-01	54.8900	54.8900	54.8900	54.8900	+27.355%	1	56	-98.998%
2025-07-31	44.1600	44.1600	43.1000	43.1000	-35.090%	5	56	-98.724%
2025-07-30	67.4000	67.4000	66.4000	66.4000	+9.211%	3	53	-99.172%
2025-07-28	60.8000	60.8000	60.8000	60.8000	+0.082%	3	50	-99.095%
2025-07-25	60.7000	60.7500	60.7000	60.7500	-12.653%	3	50	-99.095%
2025-07-17	70.8900	70.8900	69.5500	69.5500	-0.501%	4	48	-99.209%
2025-07-16	69.7500	69.9000	69.7500	69.9000	+4.766%	6	44	-99.213%
2025-07-15	66.0500	66.7200	66.0500	66.7200	+3.683%	3	44	-99.176%
2025-07-14	64.1000	64.3500	64.1000	64.3500	-3.783%	3	45	-99.145%
2025-07-07	66.4500	66.8800	66.4500	66.8800	-4.973%	2	45	-99.178%
2025-07-02	70.7100	70.7100	70.3800	70.3800	+10.660%	6	43	-99.219%
2025-06-30	64.1200	64.1500	63.6000	63.6000	-13.328%	6	41	-99.135%
2025-06-25	73.4200	73.4300	73.3700	73.3800	-1.012%	20	37	-99.250%
2025-06-24	74.1300	74.1300	74.1300	74.1300	-9.927%	1	37	-99.258%
2025-06-13	81.7000	82.5000	81.7000	82.3000	+3.757%	70	37	-99.332%
2025-06-09	78.8700	79.3200	78.8700	79.3200	-4.029%	2	2	-99.307%
2025-06-05	83.5300	83.5300	82.6500	82.6500	-8.674%	4	2	-99.335%
2025-06-02	93.6300	93.6300	90.5000	90.5000	0.000%	2	1	-99.392%