Dark

META20260918P670
META Sep 18 2026 670.00 Put (META260918P00670000)
option OPRA

Expired

Sep 17, 2026

1.84-74.966%(-5.51)10,454

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.5500	9.2800	1.6300	1.8400	-74.966%	10,454	5,297	0.000%
2026-09-16	5.2400	8.3500	4.0000	7.3500	-29.598%	4,789	4,149	-74.966%
2026-09-15	17.8500	18.0000	7.8500	10.4400	-25.694%	5,206	3,842	-82.375%
2026-09-14	20.1500	23.6000	12.8500	14.0500	-47.280%	214	3,225	-86.904%
2026-09-11	21.1000	27.3500	18.0000	26.6500	-14.309%	97	3,179	-93.096%
2026-09-10	25.2000	32.1500	21.8500	31.1000	+18.251%	79	3,191	-94.084%
2026-09-09	31.9000	35.5500	24.2500	26.3000	-54.780%	362	3,197	-93.004%
2026-09-08	58.1600	58.1600	58.1600	58.1600	-2.351%	30	3,101	-96.836%
2026-09-04	64.0000	64.0000	59.5600	59.5600	-0.067%	34	3,111	-96.911%
2026-09-03	55.0000	61.5000	54.0000	59.6000	-22.071%	35	3,111	-96.913%
2026-09-02	80.6500	80.6500	72.0000	76.4800	-17.050%	39	3,117	-97.594%
2026-09-01	92.2000	92.2000	92.2000	92.2000	-4.644%	2	3,090	-98.004%
2026-08-31	99.7300	99.7300	96.6900	96.6900	+2.622%	17	3,092	-98.097%
2026-08-28	94.2200	94.2200	94.2200	94.2200	-6.509%	1	3,092	-98.047%
2026-08-27	100.7800	100.7800	100.7800	100.7800	+6.073%	1	3,092	-98.174%
2026-08-26	96.8900	96.8900	95.0100	95.0100	-9.943%	4	3,092	-98.063%
2026-08-25	105.5000	105.5000	105.5000	105.5000	-10.970%	2	3,092	-98.256%
2026-08-24	118.5000	118.5000	118.5000	118.5000	-0.420%	2	3,092	-98.447%
2026-08-21	118.9300	120.4000	118.9300	119.0000	-7.859%	6	3,092	-98.454%
2026-08-20	125.2500	129.1800	123.3100	129.1500	+10.498%	270	3,094	-98.575%
2026-08-19	116.8800	116.8800	116.8800	116.8800	-6.720%	1	3,366	-98.426%
2026-08-18	118.0000	125.3000	116.4400	125.3000	+22.771%	69	3,366	-98.532%
2026-08-17	90.3000	102.0600	90.3000	102.0600	+34.875%	19	3,368	-98.197%
2026-08-14	75.6700	75.6700	75.6700	75.6700	-3.911%	3	3,368	-97.568%
2026-08-13	79.2400	79.2400	78.7000	78.7500	-13.859%	43	3,365	-97.663%
2026-08-12	86.2000	91.6000	86.2000	91.4200	+36.815%	5	3,408	-97.987%
2026-08-11	67.5900	68.0000	66.1000	66.8200	-12.938%	5	3,410	-97.246%
2026-08-10	76.7500	76.7500	76.7500	76.7500	-2.478%	10	3,410	-97.603%
2026-08-07	78.7000	78.7000	78.7000	78.7000	-10.354%	51	3,410	-97.662%
2026-08-05	84.8000	88.4600	84.8000	87.7900	+1.409%	3	3,410	-97.904%
2026-08-04	86.5700	86.5700	86.5700	86.5700	+0.406%	2	3,409	-97.875%
2026-08-03	86.2200	86.2200	86.2200	86.2200	-31.745%	1	3,409	-97.866%
2026-07-31	121.2500	126.3200	121.2500	126.3200	-8.184%	9	3,409	-98.543%
2026-07-30	140.0000	142.5000	135.0000	137.5800	+40.963%	37	3,414	-98.663%
2026-07-29	92.4000	97.6000	88.5600	97.6000	+9.663%	19	3,420	-98.115%
2026-07-28	89.8000	92.5000	89.0000	89.0000	+0.282%	5	3,437	-97.933%
2026-07-27	87.1000	88.7500	86.8500	88.7500	+2.958%	10	3,437	-97.927%
2026-07-24	85.0700	86.2000	84.1000	86.2000	+2.987%	16	3,447	-97.865%
2026-07-23	83.8000	90.0000	82.8200	83.7000	+17.227%	16	3,454	-97.802%
2026-07-22	66.1000	71.4000	66.1000	71.4000	+19.819%	6	3,456	-97.423%
2026-07-21	60.9000	61.1400	59.3200	59.5900	+0.371%	5	3,457	-96.912%
2026-07-20	60.2300	60.2300	57.8800	59.3700	-3.854%	60	3,449	-96.901%
2026-07-17	65.5500	75.0000	61.6200	61.7500	+13.116%	23	3,402	-97.020%
2026-07-16	49.8000	54.5900	49.8000	54.5900	+12.929%	118	3,414	-96.629%
2026-07-15	56.3100	56.5400	47.0400	48.3400	-13.756%	151	3,415	-96.194%
2026-07-14	57.7200	57.7200	54.0000	56.0500	-0.796%	71	3,456	-96.717%
2026-07-13	57.0500	58.8000	56.4000	56.5000	+2.448%	11	3,447	-96.743%
2026-07-10	54.5000	57.0500	53.0600	55.1500	-33.554%	2,731	3,457	-96.664%
2026-07-08	83.0000	83.0000	83.0000	83.0000	+10.667%	1	1,011	-97.783%
2026-07-07	77.6200	77.6200	75.0000	75.0000	-13.843%	3	1,012	-97.547%
2026-07-06	87.0500	87.0500	87.0500	87.0500	-7.806%	2	1,012	-97.886%
2026-07-02	94.4200	94.4200	94.4200	94.4200	+25.776%	1	1,009	-98.051%
2026-07-01	71.5000	75.0700	71.5000	75.0700	-37.363%	3	1,009	-97.549%
2026-06-30	119.8500	119.8500	119.8500	119.8500	+6.571%	5	1,012	-98.465%
2026-06-29	112.4600	112.4600	112.4600	112.4600	-13.024%	9	1,012	-98.364%
2026-06-26	129.3000	129.3000	129.3000	129.3000	+0.194%	1	1,014	-98.577%
2026-06-25	125.4200	130.0000	124.6500	129.0500	+12.403%	7	1,014	-98.574%
2026-06-24	114.8100	114.8100	114.8100	114.8100	+3.432%	1	1,011	-98.397%
2026-06-23	115.6000	116.2200	111.0000	111.0000	-1.926%	4	1,012	-98.342%
2026-06-22	113.1800	113.1800	113.1800	113.1800	+6.302%	2	1,008	-98.374%
2026-06-17	101.2100	106.4700	101.2100	106.4700	-8.413%	4	1,003	-98.272%
2026-06-11	117.2300	117.2300	116.2500	116.2500	+19.907%	26	1,003	-98.417%
2026-06-09	93.3000	103.3000	93.3000	96.9500	-1.071%	6	1,029	-98.102%
2026-06-08	97.2000	98.0000	97.1500	98.0000	+3.267%	12	1,033	-98.122%
2026-06-05	77.8000	96.4500	77.8000	94.9000	+33.474%	10	1,038	-98.061%
2026-06-04	68.0000	71.1000	65.9000	71.1000	+3.268%	26	1,037	-97.412%
2026-06-01	68.8500	68.8500	68.8500	68.8500	-2.686%	10	1,033	-97.328%
2026-05-29	71.2900	71.2900	70.7500	70.7500	+0.755%	2	1,033	-97.399%
2026-05-28	70.2200	70.2200	70.2200	70.2200	-0.819%	1	1,035	-97.380%
2026-05-27	76.2000	76.2000	70.8000	70.8000	-14.130%	2	1,034	-97.401%
2026-05-22	82.4500	82.4500	82.4500	82.4500	-2.449%	2	1,035	-97.768%
2026-05-21	82.8000	84.5200	82.8000	84.5200	-0.389%	424	1,035	-97.823%
2026-05-19	83.0300	86.0000	83.0300	84.8500	-0.270%	25	1,035	-97.831%
2026-05-18	85.0700	85.0800	85.0700	85.0800	+9.217%	9	612	-97.837%
2026-05-15	82.7500	82.7500	77.9000	77.9000	-10.971%	2	612	-97.638%
2026-05-11	87.5000	87.5000	87.5000	87.5000	+3.969%	1	613	-97.897%
2026-05-08	85.4400	85.4400	84.1600	84.1600	+9.841%	2	614	-97.814%
2026-05-07	76.6200	76.6200	76.6200	76.6200	-7.296%	1	614	-97.599%
2026-04-30	87.1200	92.3000	82.6500	82.6500	+39.376%	14	614	-97.774%
2026-04-29	58.4200	59.3000	58.2000	59.3000	-0.420%	14	601	-96.897%
2026-04-28	59.2800	59.6500	59.2800	59.5500	+3.836%	5	594	-96.910%
2026-04-24	57.0000	57.4000	57.0000	57.3500	-12.643%	3	591	-96.792%
2026-04-23	64.0000	65.6500	59.9900	65.6500	+15.581%	5	591	-97.197%
2026-04-22	58.5000	58.5000	56.3000	56.8000	-6.425%	136	590	-96.761%
2026-04-21	59.5500	60.7000	58.3600	60.7000	+2.620%	13	509	-96.969%
2026-04-20	57.6100	60.2500	56.8000	59.1500	+12.882%	14	509	-96.889%
2026-04-17	54.0000	54.4500	52.4000	52.4000	-10.504%	7	500	-96.489%
2026-04-16	58.5500	58.5500	58.5500	58.5500	-1.679%	100	497	-96.857%
2026-04-15	60.9400	60.9400	58.9500	59.5500	-8.385%	67	397	-96.910%
2026-04-14	69.5500	69.5500	64.0800	65.0000	-14.709%	19	370	-97.169%
2026-04-13	77.0400	77.0400	76.2100	76.2100	-2.295%	2	382	-97.586%
2026-04-10	78.0000	78.0000	78.0000	78.0000	-5.340%	3	382	-97.641%
2026-04-09	84.3500	84.3500	82.4000	82.4000	-14.158%	102	382	-97.767%
2026-04-08	95.9900	95.9900	95.9900	95.9900	-19.132%	1	369	-98.083%
2026-03-31	126.9500	126.9500	118.7000	118.7000	-17.109%	3	369	-98.450%
2026-03-30	143.2000	143.2000	143.2000	143.2000	-8.028%	2	369	-98.715%
2026-03-27	140.7000	155.7000	140.7000	155.7000	+14.950%	12	367	-98.818%
2026-03-26	135.4500	135.4500	135.4500	135.4500	+34.978%	6	373	-98.642%
2026-03-25	100.3500	100.3500	100.3500	100.3500	-2.164%	3	379	-98.166%
2026-03-24	101.3200	102.5700	100.5000	102.5700	+7.538%	32	382	-98.206%
2026-03-23	94.6500	95.3800	92.2000	95.3800	-6.306%	8	402	-98.071%
2026-03-20	101.8000	101.8000	101.8000	101.8000	+9.580%	1	402	-98.193%
2026-03-19	92.9000	92.9000	92.9000	92.9000	+8.149%	1	402	-98.019%
2026-03-18	85.2500	85.9000	85.2300	85.9000	-7.902%	6	403	-97.858%
2026-03-13	93.3000	93.3000	93.2700	93.2700	+17.543%	3	397	-98.027%
2026-03-12	77.3000	79.3500	77.3000	79.3500	+11.918%	2	396	-97.681%
2026-03-11	69.5500	71.3700	69.5500	70.9000	-1.322%	12	397	-97.405%
2026-03-10	70.6000	71.8500	70.5900	71.8500	-12.538%	5	388	-97.439%
2026-03-09	82.1500	82.1500	82.1500	82.1500	+13.232%	1	389	-97.760%
2026-03-05	73.7000	73.7000	72.5500	72.5500	+8.445%	2	390	-97.464%
2026-03-04	70.0000	70.0000	65.3000	66.9000	-9.103%	7	389	-97.250%
2026-03-03	73.7000	73.7000	72.8500	73.6000	+1.939%	120	389	-97.500%
2026-03-02	71.9000	72.3000	71.5000	72.2000	+1.476%	23	441	-97.452%
2026-02-26	71.4000	72.5500	71.1500	71.1500	-4.304%	12	440	-97.414%
2026-02-25	74.7300	74.7500	74.3500	74.3500	+2.835%	8	428	-97.525%
2026-02-20	72.3000	72.3000	72.3000	72.3000	-9.171%	1	428	-97.455%
2026-02-18	79.6000	79.6000	79.6000	79.6000	-5.148%	1	429	-97.688%
2026-02-17	85.0000	85.0000	83.9200	83.9200	+8.648%	3	428	-97.807%
2026-02-12	74.4000	77.2400	74.4000	77.2400	+13.421%	3	430	-97.618%
2026-02-11	66.7000	68.2100	66.7000	68.1000	+1.703%	5	430	-97.298%
2026-02-10	64.9800	66.9600	64.8400	66.9600	+3.493%	24	429	-97.252%
2026-02-09	64.1500	64.7000	64.1500	64.7000	-10.076%	28	435	-97.156%
2026-02-06	68.6000	73.9500	68.6000	71.9500	+6.989%	16	421	-97.443%
2026-02-05	70.9200	70.9200	67.2500	67.2500	+0.433%	201	627	-97.264%
2026-02-04	62.9500	68.4100	62.9500	66.9600	+18.513%	58	627	-97.252%
2026-02-03	56.5000	56.5000	56.5000	56.5000	+12.259%	4	628	-96.743%
2026-02-02	51.0000	51.6000	50.3200	50.3300	-1.642%	38	632	-96.344%
2026-01-30	48.6500	51.1700	48.6500	51.1700	+12.141%	39	644	-96.404%
2026-01-29	45.0500	52.2200	45.0500	45.6300	-35.046%	33	628	-95.968%
2026-01-28	70.2500	70.5700	70.2500	70.2500	-0.425%	16	632	-97.381%
2026-01-27	72.6100	73.3500	70.5500	70.5500	-1.809%	6	619	-97.392%
2026-01-26	74.6000	74.6000	71.8000	71.8500	-5.398%	14	617	-97.439%
2026-01-23	75.2500	75.9500	75.2500	75.9500	-8.084%	4	619	-97.577%
2026-01-22	85.8000	86.0000	82.6300	82.6300	-13.249%	6	616	-97.773%
2026-01-21	95.0500	95.2500	95.0500	95.2500	+6.663%	3	618	-98.068%
2026-01-16	89.3000	89.3000	89.3000	89.3000	-4.133%	10	608	-97.940%
2026-01-15	92.2500	93.1500	92.2500	93.1500	-0.852%	6	608	-98.025%
2026-01-14	95.9000	95.9000	93.9500	93.9500	+18.924%	3	608	-98.042%
2026-01-12	79.0000	79.0000	79.0000	79.0000	+4.705%	4	608	-97.671%
2026-01-06	75.7000	75.8000	75.4500	75.4500	+2.028%	3	604	-97.561%
2026-01-05	77.6900	77.6900	73.7500	73.9500	-0.283%	23	599	-97.512%
2025-12-31	74.1500	74.1600	74.1500	74.1600	+3.000%	2	599	-97.519%
2025-12-30	72.5200	72.5300	72.0000	72.0000	-4.737%	7	599	-97.444%
2025-12-29	75.5800	75.5800	75.5800	75.5800	+1.929%	6	605	-97.565%
2025-12-23	74.1500	74.1500	74.1500	74.1500	-1.015%	3	599	-97.519%
2025-12-19	74.5500	74.9100	74.5500	74.9100	-1.886%	2	596	-97.544%
2025-12-18	77.5000	77.5000	75.7600	76.3500	-4.443%	24	595	-97.590%
2025-12-17	80.1100	80.1100	79.9000	79.9000	-3.386%	17	586	-97.697%
2025-12-16	82.7000	82.7000	82.7000	82.7000	-0.541%	10	580	-97.775%
2025-12-15	87.8500	87.8500	83.1500	83.1500	-4.425%	5	573	-97.787%
2025-12-12	86.7300	87.0000	86.5800	87.0000	+0.427%	3	573	-97.885%
2025-12-11	86.6300	86.6300	86.6300	86.6300	+9.037%	5	573	-97.876%
2025-12-08	80.0000	80.0000	78.7700	79.4500	+2.016%	5	570	-97.684%
2025-12-05	78.1700	78.1700	77.4000	77.8800	-2.099%	16	568	-97.637%
2025-12-04	80.0000	80.6300	79.5500	79.5500	-9.602%	3	578	-97.687%
2025-12-02	90.9000	90.9000	88.0000	88.0000	-4.244%	3	578	-97.909%
2025-12-01	91.9000	91.9000	91.9000	91.9000	-1.553%	2	578	-97.998%
2025-11-26	93.2000	93.3500	93.2000	93.3500	-2.486%	51	589	-98.029%
2025-11-25	100.7500	100.7500	95.7300	95.7300	-7.418%	3	589	-98.078%
2025-11-24	104.5000	105.2500	103.4000	103.4000	-16.714%	6	589	-98.221%
2025-11-21	124.1500	124.1500	124.1500	124.1500	+10.160%	1	590	-98.518%
2025-11-20	112.7000	112.7000	112.7000	112.7000	-5.254%	1	589	-98.367%
2025-11-19	121.2000	121.2000	118.1500	118.9500	-2.969%	6	589	-98.453%
2025-11-18	121.8500	122.5900	121.8500	122.5900	+5.119%	5	591	-98.499%
2025-11-17	116.6200	116.6200	116.6200	116.6200	+4.564%	1	589	-98.422%
2025-11-13	110.4500	112.0500	110.4500	111.5300	+2.585%	6	589	-98.350%
2025-11-12	107.2500	108.9000	107.2500	108.7200	+5.965%	4	588	-98.308%
2025-11-11	102.7000	102.7000	102.6000	102.6000	+3.511%	14	579	-98.207%
2025-11-10	99.1200	99.1200	99.1200	99.1200	-6.746%	1	579	-98.144%
2025-11-07	113.6100	114.8000	106.2400	106.2900	+7.331%	12	579	-98.269%
2025-11-06	99.0300	99.0300	99.0300	99.0300	+3.914%	1	570	-98.142%
2025-11-05	95.3000	95.3000	95.3000	95.3000	-2.456%	5	570	-98.069%
2025-11-03	93.2000	97.7000	92.7000	97.7000	+5.508%	8	564	-98.117%
2025-10-31	85.0000	92.6000	84.1600	92.6000	+11.607%	9	564	-98.013%
2025-10-30	82.9000	88.0000	79.1300	82.9700	+55.375%	189	557	-97.782%
2025-10-27	52.5000	53.4000	52.5000	53.4000	-8.452%	3	391	-96.554%
2025-10-22	58.3300	58.3300	58.3300	58.3300	-8.788%	1	391	-96.846%
2025-10-20	63.9500	63.9500	63.9500	63.9500	-5.817%	1	392	-97.123%
2025-10-16	67.9000	67.9000	67.9000	67.9000	-3.756%	1	393	-97.290%
2025-10-14	70.5500	70.5500	70.5500	70.5500	+0.930%	1	393	-97.392%
2025-10-10	69.9000	69.9000	69.9000	69.9000	+8.625%	5	392	-97.368%
2025-10-08	66.6800	66.6800	64.3500	64.3500	-7.477%	4	387	-97.141%
2025-10-07	69.6800	69.6800	69.5500	69.5500	+1.637%	2	382	-97.354%
2025-10-06	73.5000	73.5000	68.4300	68.4300	+6.373%	5	382	-97.311%
2025-10-01	64.3300	64.3300	64.3300	64.3300	+14.875%	2	381	-97.140%
2025-09-29	54.8900	56.0000	54.8900	56.0000	-1.599%	201	380	-96.714%
2025-09-26	57.7500	58.2500	56.7500	56.9100	+5.879%	7	179	-96.767%
2025-09-24	53.7500	53.7500	53.7500	53.7500	-2.130%	3	174	-96.577%
2025-09-23	51.5000	54.9200	51.5000	54.9200	+9.730%	3	171	-96.650%
2025-09-22	46.8500	50.0500	46.8500	50.0500	+0.200%	15	169	-96.324%
2025-09-19	47.5000	50.1000	47.5000	49.9500	+5.603%	15	171	-96.316%
2025-09-18	46.1000	47.4000	46.1000	47.3000	-1.253%	4	167	-96.110%
2025-09-17	49.6500	50.1500	47.9000	47.9000	-1.844%	65	166	-96.159%
2025-09-16	50.5000	50.5000	48.8000	48.8000	-2.982%	22	116	-96.230%
2025-09-15	50.5000	50.5000	50.2500	50.3000	-6.471%	45	114	-96.342%
2025-09-10	53.0000	53.7800	53.0000	53.7800	+5.245%	5	75	-96.579%
2025-09-09	51.1000	51.1000	51.1000	51.1000	-2.759%	1	75	-96.399%
2025-09-04	52.5500	52.5500	52.5500	52.5500	-5.993%	1	75	-96.499%
2025-08-22	60.9500	60.9500	55.5500	55.9000	-4.444%	7	75	-96.708%
2025-08-20	58.3500	58.5000	58.3500	58.5000	+22.129%	10	74	-96.855%
2025-08-12	47.9000	47.9000	47.9000	47.9000	-12.909%	4	74	-96.159%
2025-08-06	55.0000	55.0000	55.0000	55.0000	+2.230%	2	70	-96.655%
2025-08-05	53.8000	53.8000	53.8000	53.8000	-5.614%	1	68	-96.580%
2025-08-01	57.0000	57.0000	57.0000	57.0000	+16.327%	1	68	-96.772%
2025-07-31	46.2500	49.0000	46.2000	49.0000	-31.992%	11	67	-96.245%
2025-07-30	69.4000	72.0500	69.3000	72.0500	+6.504%	6	64	-97.446%
2025-07-29	67.6500	67.6500	67.6500	67.6500	+4.479%	4	59	-97.280%
2025-07-25	64.7500	64.7500	64.7500	64.7500	-10.207%	2	59	-97.158%
2025-07-18	72.1100	72.1100	72.1100	72.1100	-1.958%	1	59	-97.448%
2025-07-17	73.5500	73.5500	73.5500	73.5500	-0.608%	2	58	-97.498%
2025-07-16	74.0000	74.0000	74.0000	74.0000	+6.398%	5	56	-97.514%
2025-07-15	69.5500	69.5500	69.5500	69.5500	+1.756%	3	55	-97.354%
2025-07-14	68.3500	68.3500	68.3500	68.3500	-2.007%	2	52	-97.308%
2025-07-11	69.7500	69.7500	69.7500	69.7500	-4.058%	1	50	-97.362%
2025-07-08	72.7000	72.7000	72.7000	72.7000	-2.755%	2	49	-97.469%
2025-07-02	74.6400	74.7600	74.6400	74.7600	+10.217%	3	49	-97.539%
2025-06-30	67.8300	67.8300	67.8300	67.8300	-5.066%	1	49	-97.287%
2025-06-27	71.4500	71.4500	71.4500	71.4500	-1.285%	1	49	-97.425%
2025-06-26	72.3800	72.3800	72.3800	72.3800	-6.763%	1	48	-97.458%
2025-06-25	77.6500	77.6500	77.6200	77.6300	-7.219%	20	48	-97.630%
2025-06-18	83.6700	83.6700	83.6700	83.6700	+0.468%	1	39	-97.801%
2025-06-16	83.2800	83.2800	83.2800	83.2800	-4.166%	1	39	-97.791%
2025-06-13	86.5500	86.9000	86.0000	86.9000	+4.084%	72	40	-97.883%
2025-06-10	83.7300	83.7300	83.4900	83.4900	-12.759%	2	4	-97.796%
2025-06-03	95.3500	95.7000	95.3500	95.7000	-10.753%	3	4	-98.077%
2025-05-27	107.2300	107.2300	107.2300	107.2300	0.000%	1	1	-98.284%