Dark

META20260918P730
META Sep 18 2026 730.00 Put (META260918P00730000)
option OPRA

Expired

Sep 17, 2026

50.25-18.160%(-11.15)2,538

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	52.9500	52.9500	50.2400	50.2500	-18.160%	2,538	792	0.000%
2026-09-15	63.6000	63.6000	61.4000	61.4000	-46.539%	120	912	-18.160%
2026-09-04	114.8500	114.8500	114.8500	114.8500	+1.502%	781	792	-56.247%
2026-09-03	113.1400	113.1500	113.1400	113.1500	-15.692%	671	792	-55.590%
2026-09-02	134.2000	134.2100	134.2000	134.2100	-11.558%	856	792	-62.559%
2026-09-01	151.7500	151.7500	151.7500	151.7500	-3.614%	800	792	-66.886%
2026-08-31	152.7000	157.4400	152.7000	157.4400	+4.500%	2,011	793	-68.083%
2026-08-28	153.7500	153.7500	150.6500	150.6600	-6.189%	2,258	793	-66.647%
2026-08-27	157.9500	160.6000	157.9500	160.6000	-10.629%	4,115	793	-68.711%
2026-08-21	177.0000	182.3000	177.0000	179.7000	-4.288%	2,358	793	-72.037%
2026-08-20	189.2000	189.2000	187.7500	187.7500	+6.296%	4,220	793	-73.236%
2026-08-18	176.6300	176.6300	176.6300	176.6300	+19.175%	1	793	-71.551%
2026-08-12	148.2100	148.2100	148.2100	148.2100	-18.071%	1	933	-66.095%
2026-07-31	175.9100	180.9000	175.9100	180.9000	+36.220%	5	934	-72.222%
2026-07-23	132.8000	132.8000	132.8000	132.8000	+22.963%	10	1,081	-62.161%
2026-07-22	108.0500	108.0500	108.0000	108.0000	-8.202%	4	1,081	-53.472%
2026-07-17	117.4000	117.6500	117.4000	117.6500	+31.233%	4	1,079	-57.289%
2026-07-16	88.7100	89.9000	87.6500	89.6500	+7.365%	40	1,077	-43.949%
2026-07-15	92.6000	92.9500	83.5000	83.5000	-14.227%	25	1,075	-39.820%
2026-07-14	95.0000	97.3500	95.0000	97.3500	+2.431%	3	1,081	-48.382%
2026-07-13	94.5500	95.4500	94.5500	95.0400	+4.325%	6	1,083	-47.128%
2026-07-10	93.5500	93.5500	90.9500	91.1000	-22.534%	14	1,083	-44.841%
2026-07-09	117.6000	117.6000	117.6000	117.6000	-1.176%	5	1,081	-57.270%
2026-07-07	119.0000	119.0000	119.0000	119.0000	-20.000%	1	1,081	-57.773%
2026-07-02	148.7500	148.7500	148.7500	148.7500	-15.290%	3	1,077	-66.218%
2026-06-30	175.0500	175.6000	175.0500	175.6000	-3.245%	4	1,077	-71.384%
2026-06-26	181.5000	181.5000	181.4900	181.4900	+8.800%	8	1,078	-72.313%
2026-06-24	166.8100	166.8100	166.8100	166.8100	+6.350%	1	1,078	-69.876%
2026-06-18	161.9000	162.0500	156.8500	156.8500	+14.740%	4	1,080	-67.963%
2026-06-16	136.7000	136.7000	136.7000	136.7000	-5.181%	1	1,080	-63.241%
2026-06-15	143.6700	144.1700	136.9400	144.1700	+0.642%	42	1,079	-65.145%
2026-06-09	143.2500	143.2500	143.2500	143.2500	+21.780%	2	1,092	-64.921%
2026-06-04	112.2600	117.6300	110.6000	117.6300	-15.526%	35	1,092	-57.281%
2026-06-02	139.2500	139.2500	139.2500	139.2500	+21.140%	42	1,101	-63.914%
2026-05-29	114.9400	114.9500	114.9400	114.9500	-0.820%	7	1,059	-56.285%
2026-05-27	115.9000	115.9000	115.9000	115.9000	-8.452%	15	1,059	-56.644%
2026-05-18	126.6000	126.6000	126.6000	126.6000	+0.158%	10	1,044	-60.308%
2026-04-30	126.4000	126.4000	126.4000	126.4000	+3.268%	2	1,044	-60.245%
2026-04-09	122.6000	122.6000	122.4000	122.4000	-26.707%	6	1,044	-58.946%
2026-03-31	167.0500	167.0500	167.0000	167.0000	+14.800%	5	1,044	-69.910%
2026-03-25	145.4700	145.4700	145.4700	145.4700	+2.588%	2	1,047	-65.457%
2026-03-20	141.8000	141.8000	141.8000	141.8000	+2.169%	7	1,049	-64.563%
2026-03-19	138.7900	138.7900	138.7900	138.7900	+12.773%	2	1,049	-63.794%
2026-03-17	123.0700	123.0700	123.0700	123.0700	-5.367%	74	1,049	-59.170%
2026-03-13	130.0500	130.0500	130.0500	130.0500	+14.632%	1	1,049	-61.361%
2026-03-12	110.1100	113.4500	110.1100	113.4500	+0.044%	3	1,049	-55.707%
2026-03-06	117.2000	117.2000	113.4000	113.4000	+1.978%	3	1,051	-55.688%
2026-03-03	111.2000	111.2000	111.2000	111.2000	+0.907%	1	1,053	-54.811%
2026-03-02	115.4500	115.4500	110.2000	110.2000	-3.570%	5	1,053	-54.401%
2026-02-19	114.2800	114.2800	114.2800	114.2800	-6.097%	1	1,056	-56.029%
2026-02-18	121.7000	121.7000	121.7000	121.7000	+9.986%	1	1,057	-58.710%
2026-02-12	109.6400	111.6500	109.4400	110.6500	+13.931%	19	1,057	-54.587%
2026-02-10	98.2300	100.4500	97.1200	97.1200	-8.152%	9	1,059	-48.260%
2026-02-06	105.7400	105.7400	105.7400	105.7400	+5.624%	1	1,068	-52.478%
2026-02-04	100.1100	100.1100	100.1100	100.1100	+28.643%	1	1,068	-49.805%
2026-02-02	79.2500	79.2500	77.8200	77.8200	+0.725%	27	1,068	-35.428%
2026-01-30	77.0500	77.6200	76.2000	77.2600	+10.371%	109	1,068	-34.960%
2026-01-29	71.5000	79.7500	70.0000	70.0000	-33.409%	488	1,165	-28.214%
2026-01-28	102.7400	105.1200	102.7100	105.1200	-2.486%	7	696	-52.197%
2026-01-27	107.8000	107.8000	107.8000	107.8000	+0.065%	1	695	-53.386%
2026-01-26	107.7300	107.7300	107.7300	107.7300	-7.065%	4	695	-53.356%
2026-01-12	115.9200	115.9200	115.9200	115.9200	+2.303%	1	695	-56.651%
2026-01-09	113.3100	113.3100	113.3100	113.3100	+6.096%	4	695	-55.653%
2025-12-24	106.8000	106.8000	106.8000	106.8000	-4.770%	2	697	-52.949%
2025-12-05	112.1500	112.1500	112.1500	112.1500	-4.309%	2	697	-55.194%
2025-12-04	117.2000	117.2000	117.2000	117.2000	-8.366%	100	698	-57.125%
2025-11-28	127.9000	127.9000	127.9000	127.9000	-3.624%	2	673	-60.711%
2025-11-26	132.7100	132.7100	132.7100	132.7100	-2.777%	2	675	-62.135%
2025-11-25	138.4000	138.4000	136.5000	136.5000	-18.507%	2	675	-63.187%
2025-11-21	167.5000	167.5000	167.5000	167.5000	+8.484%	1	675	-70.000%
2025-11-20	154.7700	154.7700	154.4000	154.4000	-8.666%	2	675	-67.455%
2025-11-19	162.0500	169.7500	162.0500	169.0500	+10.490%	6	674	-70.275%
2025-11-14	153.0000	153.0000	153.0000	153.0000	-0.052%	1	669	-67.157%
2025-11-07	153.0800	153.0800	153.0800	153.0800	+7.704%	10	669	-67.174%
2025-11-06	142.1300	142.1300	142.1300	142.1300	+1.587%	10	669	-64.645%
2025-11-04	139.9100	139.9100	139.9100	139.9100	+7.194%	3	659	-64.084%
2025-10-31	124.2300	130.5200	124.2300	130.5200	+10.563%	4	662	-61.500%
2025-10-30	117.2500	119.4600	111.1500	118.0500	+43.526%	211	662	-57.433%
2025-10-29	82.2500	82.2500	82.2500	82.2500	+6.735%	1	475	-38.906%
2025-10-28	77.4000	77.5200	77.0600	77.0600	+1.662%	6	476	-34.791%
2025-10-27	75.8500	75.8500	75.8000	75.8000	-8.730%	3	473	-33.707%
2025-10-24	84.0100	85.4000	83.0500	83.0500	-1.424%	8	473	-39.494%
2025-10-23	82.6000	84.2500	82.6000	84.2500	-2.171%	62	474	-40.356%
2025-10-22	83.8000	88.7000	83.8000	86.1200	-0.726%	82	428	-41.651%
2025-10-21	86.7500	86.7500	86.7500	86.7500	-0.196%	2	429	-42.075%
2025-10-20	87.3100	87.3100	86.9200	86.9200	-12.095%	6	427	-42.188%
2025-10-10	86.9500	98.8800	86.9500	98.8800	+12.491%	5	423	-49.181%
2025-10-09	90.6500	90.6500	87.9000	87.9000	-11.077%	352	423	-42.833%
2025-10-07	98.2000	99.0500	98.2000	98.8500	+4.053%	3	76	-49.165%
2025-10-03	95.0000	95.0000	95.0000	95.0000	+6.252%	1	76	-47.105%
2025-10-02	89.5000	90.5500	89.4100	89.4100	-2.973%	5	75	-43.798%
2025-10-01	91.0900	94.0000	91.0900	92.1500	+7.226%	8	74	-45.469%
2025-09-30	85.6000	85.9400	85.6000	85.9400	+5.577%	3	71	-41.529%
2025-09-29	79.6000	81.4000	79.6000	81.4000	-1.285%	6	70	-38.268%
2025-09-26	82.4600	82.4600	82.4600	82.4600	+7.133%	1	74	-39.061%
2025-09-24	77.7000	77.7000	76.9700	76.9700	-2.999%	5	73	-34.715%
2025-09-23	79.3500	79.3500	79.3500	79.3500	+14.469%	1	71	-36.673%
2025-09-19	69.3200	69.3200	69.3200	69.3200	-4.715%	1	71	-27.510%
2025-09-17	73.0000	73.0000	72.7500	72.7500	+2.827%	2	72	-30.928%
2025-09-16	74.4300	74.4300	70.7500	70.7500	-9.631%	3	71	-28.975%
2025-09-12	78.2900	78.2900	78.2900	78.2900	+6.445%	1	70	-35.816%
2025-09-09	74.2000	74.2000	73.5500	73.5500	-1.776%	2	70	-31.679%
2025-09-08	74.8800	74.8800	74.8800	74.8800	-3.852%	1	70	-32.893%
2025-09-05	77.8800	77.8800	77.8800	77.8800	-6.135%	1	70	-35.478%
2025-09-03	82.9700	82.9700	82.9700	82.9700	-2.674%	2	70	-39.436%
2025-09-02	87.5500	88.6700	84.8000	85.2500	+2.513%	37	70	-41.056%
2025-08-29	82.1000	83.1600	82.1000	83.1600	+5.788%	2	42	-39.574%
2025-08-28	78.6100	78.6100	78.6100	78.6100	+0.025%	2	42	-36.077%
2025-08-26	78.5900	78.5900	78.5900	78.5900	-0.178%	1	42	-36.061%
2025-08-22	78.7000	79.1400	78.7000	78.7300	-9.402%	14	42	-36.174%
2025-08-20	86.9000	86.9000	86.9000	86.9000	+12.521%	1	50	-42.175%
2025-08-18	76.9500	78.7000	76.6500	77.2300	+11.701%	16	49	-34.935%
2025-08-15	68.3000	69.1400	68.3000	69.1400	-2.012%	4	43	-27.321%
2025-08-14	70.5600	70.5600	70.5500	70.5600	+0.227%	10	43	-28.784%
2025-08-13	70.2500	70.4000	70.2500	70.4000	+2.759%	2	33	-28.622%
2025-08-12	68.5100	68.5100	68.5100	68.5100	-9.162%	3	31	-26.653%
2025-08-11	74.9800	75.4200	73.9800	75.4200	-3.159%	4	31	-33.373%
2025-08-07	78.8600	78.8600	77.8800	77.8800	-0.218%	4	31	-35.478%
2025-08-06	76.5800	79.0200	76.5800	78.0500	+7.212%	4	30	-35.618%
2025-08-04	72.8000	72.8000	72.8000	72.8000	-13.075%	1	28	-30.975%
2025-08-01	78.6400	83.7500	78.6400	83.7500	+22.891%	4	29	-40.000%
2025-07-31	70.4300	70.4300	68.1500	68.1500	-33.284%	19	26	-26.266%
2025-07-30	102.1500	102.1500	102.1500	102.1500	+6.997%	2	31	-50.808%
2025-07-23	95.7000	95.7000	95.4700	95.4700	-5.005%	20	31	-47.366%
2025-07-22	99.0000	100.5000	99.0000	100.5000	-0.790%	11	46	-50.000%
2025-07-18	101.1700	101.3000	101.1700	101.3000	-0.393%	22	51	-50.395%
2025-07-17	101.7000	101.7000	101.7000	101.7000	+6.884%	2	33	-50.590%
2025-07-14	94.9700	95.1500	94.9700	95.1500	-2.660%	2	31	-47.189%
2025-06-27	97.7500	97.7500	97.7500	97.7500	-4.736%	3	30	-48.593%
2025-06-26	102.6100	102.6100	102.6100	102.6100	-2.258%	3	27	-51.028%
2025-06-25	104.9800	104.9800	104.9800	104.9800	-11.147%	1	24	-52.134%
2025-06-13	118.1500	118.1500	118.1500	118.1500	+1.199%	30	23	-57.469%
2025-06-11	114.2000	116.9000	114.2000	116.7500	+1.778%	8	8	-56.959%
2025-06-06	114.7100	114.7100	114.7100	114.7100	-11.126%	4	3	-56.194%
2025-06-02	129.0700	129.0700	129.0700	129.0700	0.000%	1	1	-61.068%