Dark

META20260918P770
META Sep 18 2026 770.00 Put (META260918P00770000)
option OPRA

Expired

Sep 17, 2026

94.35-11.533%(-12.30)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	94.3500	94.3500	94.3500	94.3500	-11.533%	200	40	0.000%
2026-09-14	106.6500	106.6500	106.6500	106.6500	-11.125%	118	40	-11.533%
2026-09-11	120.0000	120.0000	120.0000	120.0000	-5.697%	44	40	-21.375%
2026-09-10	125.5500	127.2500	125.5500	127.2500	-20.194%	180	40	-25.855%
2026-09-08	152.3500	159.4500	152.3500	159.4500	+1.174%	167	40	-40.828%
2026-09-04	154.2000	157.6000	154.2000	157.6000	+3.007%	106	40	-40.133%
2026-09-03	156.3000	156.3000	153.0000	153.0000	-11.765%	185	40	-38.333%
2026-09-02	173.4000	173.4000	173.4000	173.4000	-9.570%	60	40	-45.588%
2026-09-01	191.7500	191.7500	191.7500	191.7500	-0.545%	50	40	-50.795%
2026-08-31	197.7000	197.7000	192.8000	192.8000	+1.154%	119	40	-51.063%
2026-08-28	193.7000	193.7000	190.6000	190.6000	-4.795%	106	40	-50.498%
2026-08-27	200.7500	201.0500	197.4500	200.2000	-5.186%	498	40	-52.872%
2026-08-24	210.1800	211.1500	206.8800	211.1500	-3.782%	15	40	-55.316%
2026-08-21	223.4500	223.4500	219.4500	219.4500	-3.623%	120	40	-57.006%
2026-08-20	230.4000	230.4000	227.7000	227.7000	+11.290%	220	40	-58.564%
2026-08-17	205.4500	205.4500	204.6000	204.6000	+15.041%	94	40	-53.886%
2026-08-14	174.6500	177.8500	174.6500	177.8500	+1.832%	118	40	-46.950%
2026-08-13	182.3500	182.3500	174.6000	174.6500	-0.767%	270	40	-45.978%
2026-08-03	176.0000	176.0000	176.0000	176.0000	-18.744%	1	42	-46.392%
2026-07-31	217.6500	217.6500	216.5500	216.6000	+5.679%	60	41	-56.440%
2026-06-29	205.0100	205.1000	204.9600	204.9600	-4.399%	3	99	-53.967%
2026-06-26	215.4300	215.4300	213.8500	214.3900	-0.732%	11	96	-55.991%
2026-06-25	224.5700	224.5700	214.3100	215.9700	+14.695%	21	95	-56.313%
2026-06-09	178.6000	188.3000	178.6000	188.3000	+4.166%	4	188	-49.894%
2026-06-05	156.0000	180.7700	156.0000	180.7700	+23.815%	5	189	-47.807%
2026-06-04	141.3000	146.0000	141.0000	146.0000	-8.176%	5	192	-35.377%
2026-06-03	159.0000	159.0000	159.0000	159.0000	+1.435%	1	193	-40.660%
2026-05-14	156.7500	156.7500	156.7500	156.7500	-1.229%	1	192	-39.809%
2026-05-13	158.7000	158.7000	158.7000	158.7000	+28.139%	1	192	-40.548%
2026-04-29	123.8500	123.8500	123.8500	123.8500	+7.304%	24	192	-23.819%
2026-04-27	115.4200	115.4200	115.4200	115.4200	-4.651%	10	192	-18.255%
2026-04-24	121.0500	121.0500	121.0500	121.0500	+2.066%	8	182	-22.057%
2026-04-22	118.6000	118.6000	118.6000	118.6000	-3.593%	6	174	-20.447%
2026-04-20	123.0200	123.0200	123.0200	123.0200	-48.141%	1	174	-23.305%
2026-03-30	237.3300	237.3300	237.2200	237.2200	+31.468%	3	175	-60.227%
2026-03-24	180.4400	180.4400	180.4400	180.4400	+5.724%	2	173	-47.711%
2026-03-19	170.6700	170.6700	170.6700	170.6700	+52.575%	2	175	-44.718%
2026-02-03	112.5500	112.5500	111.8600	111.8600	+20.344%	24	175	-15.653%
2026-01-29	101.1000	101.1000	92.9500	92.9500	-29.955%	30	176	+1.506%
2026-01-28	132.7000	132.7000	132.7000	132.7000	-11.154%	10	161	-28.900%
2026-01-22	149.3600	149.3600	149.3600	149.3600	+1.744%	1	161	-36.830%
2025-12-09	146.8000	146.8000	146.8000	146.8000	-12.541%	1	161	-35.729%
2025-11-25	167.8500	167.8500	167.8500	167.8500	-15.970%	1	160	-43.789%
2025-11-21	199.7500	199.7500	199.7500	199.7500	+1.252%	1	160	-52.766%
2025-11-19	197.2800	197.2800	197.2800	197.2800	+31.520%	1	160	-52.175%
2025-10-30	150.0000	150.0000	150.0000	150.0000	+47.783%	10	161	-37.100%
2025-10-29	102.8000	102.8000	101.5000	101.5000	-17.540%	2	151	-7.044%
2025-10-16	121.9000	123.0900	121.9000	123.0900	+2.319%	2	150	-23.349%
2025-10-14	119.1700	120.3000	119.1700	120.3000	-1.772%	2	151	-21.571%
2025-10-10	122.5000	122.5000	122.4700	122.4700	+10.483%	2	151	-22.961%
2025-10-09	110.8500	110.8500	110.8500	110.8500	-6.527%	10	151	-14.885%
2025-10-06	120.1200	120.1200	118.5900	118.5900	+1.707%	2	151	-20.440%
2025-10-03	116.6000	116.6000	116.6000	116.6000	+5.036%	5	149	-19.082%
2025-10-02	112.0000	112.0000	111.0100	111.0100	-2.537%	2	149	-15.008%
2025-10-01	113.9000	113.9000	113.9000	113.9000	+3.923%	6	149	-17.164%
2025-09-30	109.6000	109.6000	109.6000	109.6000	+10.262%	1	143	-13.914%
2025-09-29	99.4100	99.4100	99.4000	99.4000	+1.274%	25	142	-5.080%
2025-09-24	98.1500	98.1500	98.1500	98.1500	-0.859%	2	127	-3.872%
2025-09-23	93.8000	99.0000	93.8000	99.0000	+7.843%	28	125	-4.697%
2025-09-22	87.1500	91.8000	87.1000	91.8000	+0.824%	42	137	+2.778%
2025-09-19	89.5000	91.2500	89.5000	91.0500	+5.872%	44	126	+3.624%
2025-09-18	85.2500	86.0000	84.5400	86.0000	-5.025%	42	130	+9.709%
2025-09-17	90.6000	90.6000	90.5500	90.5500	+2.086%	2	92	+4.197%
2025-09-16	89.7000	91.7700	88.7000	88.7000	-4.056%	113	90	+6.370%
2025-09-15	94.4000	94.4000	91.1500	92.4500	-2.684%	13	49	+2.055%
2025-09-12	95.7000	95.7000	95.0000	95.0000	-1.452%	10	43	-0.684%
2025-09-10	96.4000	96.4000	96.4000	96.4000	+0.260%	10	37	-2.127%
2025-09-09	96.1400	96.1500	96.1400	96.1500	+4.092%	10	27	-1.872%
2025-09-08	92.3700	92.3800	92.3700	92.3700	-2.254%	6	30	+2.144%
2025-09-05	94.5000	94.5000	94.5000	94.5000	-3.414%	1	36	-0.159%
2025-09-04	97.8400	97.8400	97.8400	97.8400	-7.742%	7	37	-3.567%
2025-09-02	106.0500	106.0500	106.0500	106.0500	+9.783%	1	34	-11.033%
2025-08-28	96.6100	96.6100	96.5200	96.6000	+12.561%	10	34	-2.329%
2025-08-15	85.8200	85.8200	85.8200	85.8200	-1.920%	4	26	+9.939%
2025-08-14	87.5000	87.5000	87.5000	87.5000	+3.612%	5	26	+7.829%
2025-08-12	84.4500	84.4500	84.4500	84.4500	-11.077%	5	31	+11.723%
2025-08-07	94.9700	94.9700	94.9700	94.9700	-1.534%	10	36	-0.653%
2025-08-06	95.7000	96.4500	95.7000	96.4500	+1.441%	7	36	-2.177%
2025-08-05	95.0800	95.0800	95.0800	95.0800	+4.852%	1	39	-0.768%
2025-08-04	90.6800	90.6800	90.6800	90.6800	+3.516%	1	38	+4.047%
2025-07-31	84.0100	88.0900	84.0100	87.6000	-22.881%	44	38	+7.705%
2025-07-28	115.1000	115.1000	113.5900	113.5900	-1.295%	21	38	-16.938%
2025-07-24	115.1300	115.1300	115.0800	115.0800	-7.973%	4	19	-18.014%
2025-07-16	125.1000	125.1000	124.9700	125.0500	+5.527%	3	17	-24.550%
2025-06-27	118.5000	118.5000	118.5000	118.5000	0.000%	15	15	-20.380%