Dark

META20260918P750
META Sep 18 2026 750.00 Put (META260918P00750000)
option OPRA

Expired

Sep 17, 2026

71.30+5.162%(+3.50)568

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	76.2500	76.3000	71.1500	71.3000	+5.162%	568	57	0.000%
2026-09-16	74.4400	74.9400	67.8000	67.8000	-32.738%	4	57	+5.162%
2026-09-11	100.8000	100.8000	100.8000	100.8000	+4.499%	56	56	-29.266%
2026-09-09	97.1200	97.1200	96.3900	96.4600	-30.853%	4	58	-26.083%
2026-09-08	132.3500	139.5000	132.3500	139.5000	+1.676%	214	56	-48.889%
2026-09-04	135.1500	137.2000	135.1500	137.2000	+3.352%	162	56	-48.032%
2026-09-03	136.1000	136.1000	132.7500	132.7500	-13.799%	234	56	-46.290%
2026-09-02	154.0000	154.0000	154.0000	154.0000	-10.335%	84	56	-53.701%
2026-09-01	171.7500	171.7500	171.7500	171.7500	-3.430%	50	56	-58.486%
2026-08-31	177.7000	177.8500	172.7000	177.8500	+4.679%	190	56	-59.910%
2026-08-28	173.1500	173.1500	169.9000	169.9000	-5.820%	162	56	-58.034%
2026-08-27	180.8000	180.8500	180.4000	180.4000	+6.024%	465	56	-60.477%
2026-08-26	170.1500	170.1500	170.1500	170.1500	-14.712%	5	56	-58.096%
2026-08-21	203.4000	203.4000	199.5000	199.5000	-3.693%	169	56	-64.261%
2026-08-20	208.0000	208.0000	207.1500	207.1500	+12.216%	380	56	-65.580%
2026-08-17	185.5500	185.5500	184.6000	184.6000	+16.946%	158	56	-61.376%
2026-08-14	157.8500	157.8500	157.8500	157.8500	-7.852%	76	58	-54.831%
2026-08-12	162.3800	171.6000	162.3800	171.3000	+16.081%	24	58	-58.377%
2026-08-11	147.5400	147.5700	147.4800	147.5700	-6.006%	5	191	-51.684%
2026-08-10	150.3900	157.0000	150.3800	157.0000	+1.994%	36	186	-54.586%
2026-08-07	153.9300	153.9300	153.9300	153.9300	-1.837%	1	212	-53.680%
2026-08-06	157.1900	157.1900	156.6300	156.8100	+0.237%	100	212	-54.531%
2026-08-03	156.9500	160.8000	155.2900	156.4400	-21.359%	40	136	-54.423%
2026-07-31	195.6500	199.0500	195.6500	198.9300	-7.621%	3	126	-64.158%
2026-07-30	213.6700	218.3000	212.0400	215.3400	+64.156%	34	130	-66.890%
2026-07-22	131.1800	131.1800	131.1800	131.1800	+12.408%	2	405	-45.647%
2026-07-21	116.7000	116.7000	116.7000	116.7000	+15.202%	2	405	-38.903%
2026-07-15	101.3000	101.3000	101.3000	101.3000	-6.464%	2	407	-29.615%
2026-07-14	108.2500	108.3000	108.2500	108.3000	+0.885%	26	407	-34.164%
2026-07-10	110.8500	110.8500	106.0000	107.3500	-24.348%	51	399	-33.582%
2026-07-09	151.7000	151.7000	141.9000	141.9000	-7.152%	15	403	-49.753%
2026-07-01	154.1500	154.1500	152.8300	152.8300	-17.523%	13	403	-53.347%
2026-06-29	185.3000	185.3000	185.3000	185.3000	-5.072%	1	401	-61.522%
2026-06-26	207.9000	207.9000	194.1600	195.2000	+0.619%	34	401	-63.473%
2026-06-24	194.0000	194.0000	194.0000	194.0000	+3.671%	3	399	-63.247%
2026-06-23	183.3500	187.1400	183.0900	187.1300	+7.701%	103	399	-61.898%
2026-06-18	173.7500	173.7500	173.7500	173.7500	-4.992%	2	372	-58.964%
2026-06-17	167.5400	182.8800	167.5400	182.8800	-3.747%	12	372	-61.013%
2026-06-11	190.0500	190.0500	190.0000	190.0000	+16.564%	3	372	-62.474%
2026-06-05	163.0000	163.0000	163.0000	163.0000	+7.804%	1	375	-56.258%
2026-06-02	154.9500	154.9500	151.2000	151.2000	+5.403%	9	376	-52.844%
2026-06-01	142.9500	143.4500	142.9500	143.4500	+8.223%	3	385	-50.296%
2026-05-29	133.8500	133.8500	132.5500	132.5500	+3.474%	17	388	-46.209%
2026-05-28	128.1000	128.1000	128.1000	128.1000	-11.319%	1	375	-44.340%
2026-05-27	144.4500	144.4500	144.4500	144.4500	-4.496%	1	375	-50.640%
2026-05-13	151.2500	151.2500	151.2500	151.2500	-2.708%	1	375	-52.860%
2026-05-12	155.4600	155.4600	155.4600	155.4600	+44.614%	1	375	-54.136%
2026-04-29	107.5900	107.7000	107.5000	107.5000	+3.684%	25	375	-33.674%
2026-04-27	103.6800	103.6800	103.6800	103.6800	-2.170%	1	371	-31.231%
2026-04-24	105.9800	105.9800	105.9800	105.9800	+2.446%	4	370	-32.723%
2026-04-22	104.4300	104.4300	103.4500	103.4500	-3.498%	13	366	-31.078%
2026-04-21	107.2000	107.2000	107.2000	107.2000	+0.234%	1	353	-33.489%
2026-04-20	103.3500	106.9500	103.3500	106.9500	+0.611%	2	353	-33.333%
2026-04-16	106.3000	106.3000	106.3000	106.3000	-6.012%	1	354	-32.926%
2026-04-14	121.5500	121.9300	113.1000	113.1000	-18.633%	16	354	-36.958%
2026-04-08	139.0000	139.0000	139.0000	139.0000	-24.763%	5	354	-48.705%
2026-04-07	184.7500	184.7500	184.7500	184.7500	-0.779%	1	354	-61.407%
2026-04-02	186.2000	186.2000	186.2000	186.2000	-12.590%	2	354	-61.708%
2026-03-30	213.0200	213.0200	213.0200	213.0200	-4.902%	1	354	-66.529%
2026-03-27	215.1000	224.0000	215.1000	224.0000	+17.882%	6	355	-68.170%
2026-03-26	190.0200	190.0200	190.0200	190.0200	+18.986%	2	357	-62.478%
2026-03-25	159.7000	159.7000	159.7000	159.7000	-1.994%	2	357	-55.354%
2026-03-24	162.9500	162.9500	162.9500	162.9500	+22.611%	2	357	-56.244%
2026-02-18	132.9000	132.9000	132.9000	132.9000	+0.514%	1	357	-46.351%
2026-02-17	132.2200	132.2200	132.2200	132.2200	+19.678%	1	357	-46.075%
2026-02-10	111.3100	111.3100	110.4800	110.4800	-7.587%	3	357	-35.463%
2026-02-06	118.5000	120.2500	118.5000	119.5500	+4.731%	51	357	-40.360%
2026-02-04	109.9000	114.7500	109.9000	114.1500	+15.338%	8	362	-37.538%
2026-02-03	99.0800	99.0800	98.9700	98.9700	+12.402%	2	368	-27.958%
2026-01-30	87.9000	88.5000	87.0400	88.0500	+10.824%	120	368	-19.023%
2026-01-29	89.3600	89.3600	79.4500	79.4500	-32.727%	16	261	-10.258%
2026-01-28	118.1000	118.1000	118.1000	118.1000	-20.068%	1	266	-39.627%
2026-01-15	147.7500	147.7500	147.7500	147.7500	+15.475%	1	265	-51.743%
2026-01-07	127.9500	127.9500	127.9500	127.9500	-0.714%	5	265	-44.275%
2025-12-17	128.8700	128.8700	128.8700	128.8700	+4.781%	1	265	-44.673%
2025-12-08	122.9900	122.9900	122.9900	122.9900	-1.608%	1	265	-42.028%
2025-12-05	125.0000	125.0000	125.0000	125.0000	-9.916%	4	265	-42.960%
2025-12-02	138.9000	138.9000	138.7600	138.7600	-1.491%	3	269	-48.616%
2025-12-01	140.8600	140.8600	140.8600	140.8600	-4.262%	5	269	-49.382%
2025-11-26	144.9000	147.1300	144.9000	147.1300	-3.774%	61	294	-51.539%
2025-11-25	155.6300	155.6300	152.9000	152.9000	-4.688%	6	294	-53.368%
2025-11-24	160.4200	160.4200	160.4200	160.4200	-7.164%	10	288	-55.554%
2025-11-21	183.3500	183.3500	172.8000	172.8000	+10.064%	2	278	-58.738%
2025-11-11	157.0000	157.0000	157.0000	157.0000	-6.991%	1	277	-54.586%
2025-11-07	172.8000	172.8000	168.8000	168.8000	+8.903%	2	277	-57.761%
2025-11-04	155.0000	155.0000	155.0000	155.0000	+10.203%	1	278	-54.000%
2025-11-03	140.6500	140.6500	140.6500	140.6500	+1.920%	10	278	-49.307%
2025-10-31	136.6700	138.0000	136.6700	138.0000	+8.661%	2	278	-48.333%
2025-10-30	131.5000	135.4700	127.0000	127.0000	+41.394%	10	277	-43.858%
2025-10-29	91.1400	91.1400	89.6700	89.8200	+2.651%	5	277	-20.619%
2025-10-27	85.4500	88.0000	85.1000	87.5000	-7.162%	174	207	-18.514%
2025-10-24	94.5000	94.5000	94.2500	94.2500	+1.399%	2	207	-24.350%
2025-10-23	92.9500	93.0000	92.8500	92.9500	-1.473%	60	207	-23.292%
2025-10-22	94.3400	94.3400	94.3400	94.3400	-2.390%	1	173	-24.422%
2025-10-21	96.6500	96.6500	96.6500	96.6500	-13.551%	4	172	-26.229%
2025-10-17	111.8000	111.8000	111.8000	111.8000	+7.366%	1	176	-36.225%
2025-10-08	105.1500	105.1500	104.1300	104.1300	-5.336%	4	177	-31.528%
2025-10-07	110.0000	110.0000	110.0000	110.0000	+6.106%	1	172	-35.182%
2025-10-03	103.6700	103.6700	103.6700	103.6700	+2.796%	5	172	-31.224%
2025-10-02	100.8500	100.8500	100.8500	100.8500	-2.087%	1	175	-29.301%
2025-10-01	103.0000	103.0000	103.0000	103.0000	+7.147%	1	174	-30.777%
2025-09-30	98.5000	98.5000	96.1300	96.1300	+8.255%	2	174	-25.830%
2025-09-29	89.5700	89.5700	88.8000	88.8000	-5.027%	2	173	-19.707%
2025-09-26	93.7300	93.7300	93.5000	93.5000	+6.613%	36	172	-23.743%
2025-09-24	86.6500	87.7000	86.6500	87.7000	-1.461%	4	157	-18.700%
2025-09-23	83.8500	89.0000	83.8500	89.0000	+10.490%	27	153	-19.888%
2025-09-22	78.0000	80.6900	78.0000	80.5500	-1.528%	3	151	-11.484%
2025-09-19	78.8000	81.8000	78.8000	81.8000	+6.691%	2	151	-12.836%
2025-09-18	76.8000	77.6000	76.6700	76.6700	-3.438%	4	151	-7.004%
2025-09-16	82.3100	82.3100	79.4000	79.4000	-4.280%	3	150	-10.202%
2025-09-15	85.4000	85.4000	82.9500	82.9500	-2.721%	36	148	-14.045%
2025-09-12	86.5600	87.1000	85.2700	85.2700	-2.325%	47	118	-16.383%
2025-09-11	86.1500	87.3000	86.1500	87.3000	+0.299%	2	91	-18.328%
2025-09-08	83.5000	87.0400	83.5000	87.0400	+1.162%	4	91	-18.084%
2025-09-05	87.1200	87.1200	86.0400	86.0400	-2.094%	5	91	-17.132%
2025-09-04	84.6500	87.8800	84.6500	87.8800	-5.404%	21	91	-18.867%
2025-09-03	92.8800	92.9000	92.8500	92.9000	+1.808%	9	96	-23.251%
2025-08-29	91.2500	91.2500	91.2500	91.2500	+4.644%	1	87	-21.863%
2025-08-28	89.0000	89.0000	86.6700	87.2000	-3.433%	13	87	-18.234%
2025-08-27	90.3000	90.3000	90.3000	90.3000	+3.318%	1	97	-21.041%
2025-08-26	87.4000	87.4000	87.4000	87.4000	+0.229%	20	76	-18.421%
2025-08-25	87.1900	87.2000	87.1900	87.2000	-0.819%	2	76	-18.234%
2025-08-22	87.6500	88.2200	87.6500	87.9200	-4.725%	16	74	-18.904%
2025-08-20	92.2800	92.2800	92.2800	92.2800	+2.659%	1	70	-22.735%
2025-08-19	87.0200	89.8900	87.0200	89.8900	+5.356%	2	70	-20.681%
2025-08-18	87.9800	87.9800	85.3200	85.3200	+6.998%	5	68	-16.432%
2025-08-13	78.4000	79.7600	78.2500	79.7400	+3.384%	13	67	-10.584%
2025-08-12	77.9700	78.8100	77.1300	77.1300	-8.505%	4	67	-7.559%
2025-08-08	84.3000	84.3000	84.3000	84.3000	-0.824%	1	66	-15.421%
2025-08-04	85.0000	85.0000	85.0000	85.0000	-4.494%	1	67	-16.118%
2025-08-01	86.2600	89.0000	86.2600	89.0000	+15.002%	11	67	-19.888%
2025-07-31	76.0000	77.3900	76.0000	77.3900	-32.084%	7	64	-7.869%
2025-07-30	109.5500	113.9500	109.5500	113.9500	+11.388%	4	64	-37.429%
2025-07-28	102.7800	102.7800	102.3000	102.3000	-3.690%	25	60	-30.303%
2025-07-23	106.4500	106.4500	106.2200	106.2200	-6.579%	20	55	-32.875%
2025-07-17	113.7000	113.7000	113.7000	113.7000	+6.710%	2	42	-37.291%
2025-07-14	107.4500	107.4500	104.9000	106.5500	-0.699%	5	40	-33.083%
2025-07-11	110.0000	111.9200	107.3000	107.3000	+1.255%	5	39	-33.551%
2025-07-10	107.9400	107.9400	105.9700	105.9700	+2.337%	5	38	-32.717%
2025-07-09	104.7300	104.7300	102.1700	103.5500	-5.321%	5	36	-31.144%
2025-07-08	111.2700	111.2700	108.6800	109.3700	+0.046%	6	36	-34.808%
2025-07-07	108.0500	109.3200	107.2100	109.3200	-2.043%	18	34	-34.779%
2025-07-03	111.6000	111.6000	111.6000	111.6000	-0.800%	1	25	-36.111%
2025-07-01	111.5700	113.8900	111.1500	112.5000	+8.486%	13	25	-36.622%
2025-06-30	103.3500	103.7000	103.3500	103.7000	-17.764%	2	18	-31.244%
2025-06-20	126.1000	126.1000	126.1000	126.1000	+2.130%	2	16	-43.458%
2025-06-17	121.4000	123.4700	121.4000	123.4700	+1.246%	16	17	-42.253%
2025-06-16	121.9500	121.9500	121.9500	121.9500	-6.552%	15	16	-41.533%
2025-06-12	130.5000	130.5000	130.5000	130.5000	0.000%	1	1	-45.364%