Dark

META20260918P710
META Sep 18 2026 710.00 Put (META260918P00710000)
option OPRA

Expired

Sep 17, 2026

27.85-24.730%(-9.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	31.9500	32.9000	27.8500	27.8500	-24.730%	7	268	0.000%
2026-09-16	32.7000	37.0000	31.0000	37.0000	-18.502%	15	269	-24.730%
2026-09-15	51.6500	51.6500	45.4000	45.4000	+2.022%	2	270	-38.656%
2026-09-14	44.5000	44.5000	44.5000	44.5000	-25.833%	1	271	-37.416%
2026-09-11	51.8300	60.0000	51.8300	60.0000	-9.434%	11	270	-53.583%
2026-09-10	57.5000	66.2500	57.5000	66.2500	+11.795%	51	270	-57.962%
2026-09-09	61.5500	62.3900	58.1500	59.2600	-35.762%	105	276	-53.004%
2026-09-08	92.0200	92.2500	92.0200	92.2500	-5.102%	18	194	-69.810%
2026-09-04	100.3500	102.1500	94.2000	97.2100	-26.300%	20	187	-71.351%
2026-09-01	131.9000	131.9000	131.9000	131.9000	-4.469%	200	187	-78.886%
2026-08-27	138.0700	138.0700	138.0700	138.0700	-17.767%	280	187	-79.829%
2026-08-20	166.4000	167.9000	166.4000	167.9000	+23.456%	337	187	-83.413%
2026-08-17	136.0000	136.0000	136.0000	136.0000	+8.800%	2	370	-79.522%
2026-08-12	125.0000	125.0000	125.0000	125.0000	+12.158%	1	439	-77.720%
2026-08-11	111.4500	111.4500	111.4500	111.4500	-1.520%	10	439	-75.011%
2026-08-10	113.1700	113.1700	113.1700	113.1700	-7.124%	1	449	-75.391%
2026-08-06	121.8500	121.8500	121.8500	121.8500	-23.475%	1	449	-77.144%
2026-07-31	162.7500	162.7500	159.2300	159.2300	-9.100%	72	450	-82.510%
2026-07-30	180.1000	180.1000	175.0600	175.1700	+55.018%	34	454	-84.101%
2026-07-27	113.3000	115.0000	112.0000	113.0000	-1.181%	11	475	-75.354%
2026-07-23	117.1000	117.1000	114.3500	114.3500	+14.042%	11	486	-75.645%
2026-07-22	100.2700	100.2700	100.2700	100.2700	+16.525%	2	476	-72.225%
2026-07-21	86.0500	86.0500	86.0500	86.0500	-15.679%	2	476	-67.635%
2026-07-17	101.9000	102.0500	101.7500	102.0500	+28.268%	6	478	-72.709%
2026-07-16	74.2800	79.5600	74.2500	79.5600	+10.531%	63	479	-64.995%
2026-07-15	82.0000	82.0000	69.8500	71.9800	-9.912%	100	508	-61.309%
2026-07-14	79.4500	82.2900	79.0000	79.9000	-2.382%	23	499	-65.144%
2026-07-13	83.0000	83.0000	80.4500	81.8500	+4.374%	44	489	-65.974%
2026-07-10	76.5000	81.4300	76.4000	78.4200	-33.711%	95	484	-64.486%
2026-07-09	118.4000	118.9000	118.3000	118.3000	+3.319%	6	471	-76.458%
2026-07-07	111.0500	114.5000	111.0500	114.5000	-12.941%	3	471	-75.677%
2026-07-02	125.9000	131.5200	125.9000	131.5200	-11.470%	3	475	-78.825%
2026-06-29	144.4900	148.5600	144.4900	148.5600	-5.760%	22	475	-81.253%
2026-06-26	161.8000	161.8000	157.6400	157.6400	-4.749%	5	495	-82.333%
2026-06-25	161.2000	165.5000	161.2000	165.5000	+9.205%	3	495	-83.172%
2026-06-24	152.2000	152.2000	151.5500	151.5500	+2.690%	3	498	-81.623%
2026-06-22	141.7400	147.5800	141.7400	147.5800	+9.595%	4	498	-81.129%
2026-06-17	134.6600	134.6600	134.6600	134.6600	+7.814%	1	501	-79.318%
2026-06-15	124.9000	124.9000	124.9000	124.9000	-6.196%	6	501	-77.702%
2026-06-08	133.1500	133.1500	133.1500	133.1500	+34.563%	1	495	-79.084%
2026-06-04	98.9500	98.9500	98.9500	98.9500	-5.986%	12	495	-71.854%
2026-06-03	105.2500	105.2500	105.2500	105.2500	+3.889%	4	495	-73.539%
2026-05-29	101.6400	101.6400	101.3100	101.3100	-13.962%	2	491	-72.510%
2026-05-04	117.2000	118.0000	117.2000	117.7500	-4.089%	4	490	-76.348%
2026-04-30	122.4200	122.7700	122.4200	122.7700	+51.718%	2	488	-77.315%
2026-04-29	79.8500	80.9200	79.7500	80.9200	+5.091%	3	488	-65.583%
2026-04-27	77.3800	77.3800	76.8000	77.0000	0.000%	17	487	-63.831%
2026-04-20	77.0000	77.0000	77.0000	77.0000	+3.148%	2	474	-63.831%
2026-04-17	73.6600	74.8000	73.5000	74.6500	-8.852%	9	474	-62.693%
2026-04-16	81.9000	81.9000	81.9000	81.9000	-24.132%	1	470	-65.995%
2026-04-09	108.0000	108.0000	107.8500	107.9500	+0.093%	6	469	-74.201%
2026-04-08	111.4500	111.4500	107.8500	107.8500	-40.180%	24	469	-74.177%
2026-03-30	182.9700	182.9700	180.2900	180.2900	-0.694%	2	469	-84.553%
2026-03-27	177.8900	181.5600	177.8900	181.5500	+7.318%	4	470	-84.660%
2026-03-26	155.0100	169.1700	155.0100	169.1700	+28.715%	80	470	-83.537%
2026-03-20	131.0200	131.4300	131.0200	131.4300	+9.252%	2	417	-78.810%
2026-03-19	120.3000	120.3000	120.3000	120.3000	+25.600%	1	417	-76.850%
2026-03-03	99.7500	99.7500	95.7800	95.7800	-6.282%	3	416	-70.923%
2026-02-27	102.2000	102.2000	102.2000	102.2000	+5.579%	8	413	-72.750%
2026-02-25	96.8000	96.8000	96.8000	96.8000	-6.019%	2	411	-71.229%
2026-02-18	103.0000	103.0000	103.0000	103.0000	-3.531%	1	411	-72.961%
2026-02-13	106.7700	106.7700	106.7700	106.7700	+6.770%	1	411	-73.916%
2026-02-12	100.0000	100.0000	100.0000	100.0000	+8.342%	5	411	-72.150%
2026-02-09	92.3000	92.3000	92.3000	92.3000	-1.965%	1	411	-69.827%
2026-02-06	93.7000	94.1500	93.5500	94.1500	+6.565%	4	411	-70.420%
2026-02-05	88.3500	88.3500	88.3500	88.3500	+1.249%	1	415	-68.478%
2026-02-04	88.0000	88.0000	87.2600	87.2600	+25.410%	5	414	-68.084%
2026-02-03	68.9000	69.5800	68.9000	69.5800	-0.057%	4	417	-59.974%
2026-02-02	69.4000	69.8700	69.4000	69.6200	+2.912%	13	415	-59.997%
2026-01-30	65.7600	68.3000	65.7200	67.6500	+10.179%	154	408	-58.832%
2026-01-29	65.0000	70.0000	61.2500	61.4000	-33.478%	29	292	-54.642%
2026-01-27	95.1800	95.1800	92.3000	92.3000	-2.534%	6	284	-69.827%
2026-01-26	94.7000	94.7000	94.7000	94.7000	-4.305%	1	278	-70.591%
2026-01-23	98.9600	98.9600	98.9600	98.9600	-8.717%	2	278	-71.857%
2026-01-22	108.4100	108.4100	108.4100	108.4100	-9.090%	2	278	-74.310%
2026-01-15	119.2500	119.2500	119.2500	119.2500	+17.894%	1	277	-76.646%
2026-01-12	101.1500	101.1500	101.1500	101.1500	-3.895%	1	277	-72.467%
2026-01-08	105.2500	105.2500	105.2500	105.2500	+3.776%	1	277	-73.539%
2026-01-07	101.4200	101.4200	101.4200	101.4200	+5.317%	8	277	-72.540%
2026-01-05	96.0000	96.3000	95.9500	96.3000	-2.708%	36	289	-71.080%
2026-01-02	98.9800	98.9800	98.9800	98.9800	+1.466%	1	289	-71.863%
2025-12-31	97.6500	97.6500	97.5500	97.5500	+3.832%	2	288	-71.451%
2025-12-30	93.1000	94.0000	93.1000	93.9500	-3.244%	41	288	-70.357%
2025-12-19	97.1000	97.1000	97.1000	97.1000	-9.557%	2	272	-71.318%
2025-12-15	107.3600	107.3600	107.3600	107.3600	-1.640%	1	272	-74.059%
2025-12-10	109.6500	109.6500	109.1500	109.1500	+2.421%	8	272	-74.485%
2025-12-09	105.2500	106.5700	105.2500	106.5700	+4.450%	2	268	-73.867%
2025-12-08	100.8000	102.0300	100.8000	102.0300	-0.894%	3	270	-72.704%
2025-12-04	102.0000	102.9500	102.0000	102.9500	-8.894%	4	269	-72.948%
2025-11-28	117.9700	117.9700	113.0000	113.0000	-9.346%	2	271	-75.354%
2025-11-25	124.6500	124.6500	124.6500	124.6500	-18.289%	1	272	-77.657%
2025-11-21	152.5500	152.5500	152.5500	152.5500	+9.081%	1	272	-81.744%
2025-11-20	139.8500	139.8500	139.8500	139.8500	-4.799%	1	271	-80.086%
2025-11-19	149.0000	149.0000	146.9000	146.9000	-0.977%	7	271	-81.042%
2025-11-18	147.8000	148.3500	147.8000	148.3500	+8.522%	10	275	-81.227%
2025-11-13	136.7000	136.7000	136.7000	136.7000	+6.332%	1	283	-79.627%
2025-11-11	128.5600	128.5600	128.5600	128.5600	+4.325%	1	283	-78.337%
2025-11-10	123.0500	124.6500	123.0500	123.2300	-8.719%	23	283	-77.400%
2025-11-07	135.0000	135.0000	135.0000	135.0000	+10.756%	10	266	-79.370%
2025-11-05	121.8900	121.8900	121.8900	121.8900	-4.885%	3	256	-77.152%
2025-11-04	125.0000	128.1500	122.3500	128.1500	+8.125%	5	256	-78.268%
2025-11-03	120.2900	120.2900	118.5200	118.5200	+1.308%	2	258	-76.502%
2025-10-31	112.4600	117.5800	112.4600	116.9900	+12.512%	6	258	-76.195%
2025-10-30	107.6500	107.8500	103.9800	103.9800	+50.805%	7	256	-73.216%
2025-10-28	69.1100	69.1100	68.9500	68.9500	+0.422%	7	251	-59.608%
2025-10-27	68.4700	68.6600	66.7500	68.6600	-8.539%	5	247	-59.438%
2025-10-24	75.7900	75.7900	74.8000	75.0700	+2.275%	3	247	-62.901%
2025-10-23	73.4500	73.4500	73.4000	73.4000	-4.737%	2	245	-62.057%
2025-10-20	78.1000	78.1000	77.0500	77.0500	-13.036%	10	244	-63.855%
2025-10-17	88.6500	88.6500	88.6000	88.6000	-3.169%	3	247	-68.567%
2025-10-16	83.1500	91.5000	83.1500	91.5000	+7.901%	3	244	-69.563%
2025-10-15	83.6000	84.8000	83.6000	84.8000	-2.417%	6	243	-67.158%
2025-10-14	88.5000	88.5000	86.9000	86.9000	+0.871%	2	238	-67.952%
2025-10-13	86.3000	86.3000	86.0500	86.1500	-2.457%	3	237	-67.673%
2025-10-10	86.2000	88.5800	86.2000	88.3200	+6.026%	11	238	-68.467%
2025-10-09	83.2600	83.3000	82.1400	83.3000	+0.519%	5	235	-66.567%
2025-10-08	83.9500	84.2000	82.3500	82.8700	-5.291%	110	234	-66.393%
2025-10-07	85.3500	88.1500	85.3500	87.5000	+0.748%	136	203	-68.171%
2025-10-06	91.3000	92.2500	86.8500	86.8500	+2.660%	34	203	-67.933%
2025-10-03	84.6000	84.6000	84.6000	84.6000	+5.486%	3	181	-67.080%
2025-10-02	80.9000	82.0100	80.2000	80.2000	-2.255%	119	184	-65.274%
2025-10-01	83.7700	83.7700	82.0500	82.0500	+6.145%	3	131	-66.057%
2025-09-30	76.2200	77.3000	76.2200	77.3000	+9.027%	27	130	-63.972%
2025-09-29	70.9000	70.9000	70.9000	70.9000	-2.677%	2	104	-60.719%
2025-09-26	72.8500	72.8500	72.8500	72.8500	+3.260%	1	104	-61.771%
2025-09-23	70.5500	70.5500	70.5500	70.5500	+10.528%	1	104	-60.524%
2025-09-19	64.3700	64.3700	63.8300	63.8300	+5.330%	6	103	-56.368%
2025-09-18	60.6000	60.6000	60.6000	60.6000	-3.040%	1	99	-54.043%
2025-09-16	64.3000	64.4000	62.5000	62.5000	-4.141%	13	98	-55.440%
2025-09-10	65.2000	65.2000	65.2000	65.2000	-7.189%	1	88	-57.285%
2025-09-05	70.2500	70.2500	70.2500	70.2500	-5.068%	10	87	-60.356%
2025-09-03	74.0000	74.0000	74.0000	74.0000	-2.439%	1	87	-62.365%
2025-09-02	75.8500	75.8500	75.8500	75.8500	+5.862%	2	87	-63.283%
2025-08-27	71.6500	71.6500	71.6500	71.6500	+0.420%	1	85	-61.130%
2025-08-22	71.3500	71.3500	71.3500	71.3500	+17.352%	2	84	-60.967%
2025-08-15	60.8000	60.8000	60.8000	60.8000	-10.522%	1	84	-54.194%
2025-08-06	67.9500	67.9500	67.9500	67.9500	-7.677%	2	83	-59.014%
2025-08-01	69.9900	73.6000	69.9900	73.6000	+21.552%	28	81	-62.160%
2025-07-31	60.1000	62.4000	59.8000	60.5500	-33.094%	24	64	-54.005%
2025-07-30	88.5000	90.5000	88.5000	90.5000	+9.830%	3	74	-69.227%
2025-07-25	83.0000	83.0000	81.7400	82.4000	-0.591%	3	71	-66.201%
2025-07-24	81.8200	82.9200	81.8200	82.8900	-2.688%	9	70	-66.401%
2025-07-23	85.1900	85.1900	85.1800	85.1800	-0.988%	7	61	-67.305%
2025-07-21	86.0300	86.0300	86.0300	86.0300	-6.743%	1	54	-67.628%
2025-07-17	92.2500	92.2500	92.2500	92.2500	-1.178%	2	54	-69.810%
2025-07-16	90.0000	93.3500	90.0000	93.3500	+5.839%	3	52	-70.166%
2025-07-15	88.2500	88.2500	87.6000	88.2000	+2.797%	10	52	-68.424%
2025-07-14	85.8500	85.8500	85.8000	85.8000	-4.624%	4	44	-67.541%
2025-07-03	89.9600	89.9600	89.9600	89.9600	-1.930%	1	43	-69.042%
2025-07-01	91.7300	91.7300	91.7300	91.7300	+9.073%	1	43	-69.639%
2025-06-30	84.1000	84.1000	84.1000	84.1000	-6.545%	1	43	-66.885%
2025-06-26	92.0600	92.1200	89.9900	89.9900	-6.260%	41	42	-69.052%
2025-06-25	95.0100	96.0000	95.0100	96.0000	+0.418%	4	41	-70.990%
2025-06-24	97.9200	97.9200	95.6000	95.6000	-5.065%	34	40	-70.868%
2025-06-16	100.7000	100.7000	100.7000	100.7000	-5.712%	1	25	-72.344%
2025-06-13	106.6500	106.8000	106.6500	106.8000	+0.707%	6	25	-73.923%
2025-06-11	101.3100	106.0500	101.3100	106.0500	-3.071%	22	23	-73.739%
2025-06-04	110.8600	110.8600	109.4100	109.4100	-4.968%	2	21	-74.545%
2025-06-02	115.7500	115.7500	115.1300	115.1300	0.000%	21	21	-75.810%