Dark

META20260918P790
META Sep 18 2026 790.00 Put (META260918P00790000)
option OPRA

Expired

Sep 17, 2026

110.45-5.193%(-6.05)1,723

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	113.0000	113.0000	110.4400	110.4500	-5.193%	1,723	296	0.000%
2026-09-16	117.6000	119.4000	116.5000	116.5000	-2.183%	562	296	-5.193%
2026-09-15	120.5300	120.5300	119.1000	119.1000	-5.663%	450	296	-7.263%
2026-09-14	126.2400	126.2500	126.2400	126.2500	-10.334%	650	296	-12.515%
2026-09-11	137.8500	140.8000	137.6000	140.8000	-2.762%	628	296	-21.555%
2026-09-10	144.8900	147.5500	144.8000	144.8000	+6.549%	1,434	296	-23.722%
2026-09-09	135.9000	135.9000	135.9000	135.9000	-24.353%	214	296	-18.727%
2026-09-08	172.3500	179.6500	172.3500	179.6500	+1.354%	1,122	296	-38.519%
2026-09-04	174.8500	177.2500	174.8500	177.2500	+2.309%	812	296	-37.687%
2026-09-03	176.1000	178.2900	173.2500	173.2500	-10.957%	1,895	296	-36.248%
2026-09-02	194.5700	194.5700	194.5700	194.5700	-8.178%	444	296	-43.234%
2026-09-01	209.5000	211.9000	209.4000	211.9000	-0.624%	415	296	-47.876%
2026-08-31	217.7000	217.7000	212.9800	213.2300	+1.129%	1,024	296	-48.201%
2026-08-28	213.8000	213.8000	210.8500	210.8500	-4.463%	844	296	-47.617%
2026-08-27	221.0500	224.1000	217.9500	220.7000	-0.500%	2,770	296	-49.955%
2026-08-25	225.0200	225.0200	221.8000	221.8100	-3.707%	523	296	-50.205%
2026-08-24	230.4300	230.4300	230.3500	230.3500	-3.841%	400	296	-52.051%
2026-08-21	240.1200	240.1200	239.5500	239.5500	-4.161%	888	296	-53.893%
2026-08-20	248.1500	250.2000	248.1500	249.9500	+3.456%	1,730	296	-55.811%
2026-08-19	237.9100	241.6000	237.9100	241.6000	-2.855%	584	296	-54.284%
2026-08-18	241.0500	248.7000	241.0500	248.7000	+13.401%	1,094	296	-55.589%
2026-08-17	223.6000	223.6000	219.3000	219.3100	+10.151%	1,169	296	-49.637%
2026-08-14	196.0500	199.1500	196.0500	199.1000	+1.582%	1,110	296	-44.525%
2026-08-13	201.8500	201.8500	193.7500	196.0000	-6.497%	2,934	296	-43.648%
2026-08-12	209.6200	209.6200	209.6200	209.6200	+6.987%	200	296	-47.309%
2026-08-10	195.9300	195.9300	195.9300	195.9300	-17.503%	20	296	-43.628%
2026-07-31	237.5000	237.5000	237.5000	237.5000	+23.345%	370	296	-53.495%
2026-07-24	192.5500	192.5500	192.5500	192.5500	+34.745%	1	297	-42.638%
2026-07-13	142.7000	142.9000	142.7000	142.9000	-16.237%	2	297	-22.708%
2026-07-07	170.6000	170.6000	170.6000	170.6000	-24.285%	1	296	-35.258%
2026-06-29	226.0000	226.0000	225.3200	225.3200	+0.330%	6	296	-50.981%
2026-06-24	224.5800	224.5800	224.5800	224.5800	-0.514%	6	319	-50.819%
2026-06-23	225.7400	225.7400	225.7400	225.7400	+41.088%	1	319	-51.072%
2026-06-04	160.0000	160.0000	160.0000	160.0000	-12.040%	1	331	-30.969%
2026-05-27	181.9000	181.9000	181.9000	181.9000	+1.337%	1	332	-39.280%
2026-05-18	179.5000	179.5000	179.5000	179.5000	+7.100%	5	332	-38.468%
2026-04-10	167.6000	167.6000	167.6000	167.6000	-35.812%	5	332	-34.099%
2026-03-27	253.6900	261.1100	253.6900	261.1100	+46.897%	16	332	-57.700%
2026-03-13	177.7500	177.7500	177.7500	177.7500	+20.820%	2	360	-37.862%
2026-03-10	147.1200	147.1200	147.1200	147.1200	+5.161%	2	360	-24.925%
2026-03-04	139.9000	139.9000	139.9000	139.9000	+3.945%	1	360	-21.051%
2026-02-09	134.9000	136.0700	134.5900	134.5900	+15.330%	5	359	-17.936%
2026-02-03	116.7000	116.7000	116.7000	116.7000	-0.367%	1	359	-5.356%
2026-02-02	115.5500	117.1300	115.5500	117.1300	+1.852%	10	359	-5.703%
2026-01-29	115.0000	115.0000	115.0000	115.0000	-21.324%	10	349	-3.957%
2026-01-28	146.5600	146.5600	146.1700	146.1700	-16.982%	11	349	-24.437%
2025-11-26	176.0700	176.0700	176.0700	176.0700	-8.488%	1	340	-37.269%
2025-11-24	192.0000	192.4000	191.8000	192.4000	-11.259%	91	340	-42.594%
2025-11-21	211.9500	216.9400	211.9500	216.8100	+4.739%	92	340	-49.057%
2025-11-14	207.0000	207.0000	207.0000	207.0000	+4.198%	1	320	-46.643%
2025-11-13	198.2800	198.6600	198.2800	198.6600	+11.325%	2	320	-44.402%
2025-11-05	178.4500	178.4500	178.4500	178.4500	+3.750%	1	320	-38.106%
2025-10-31	172.0000	172.0000	172.0000	172.0000	+13.922%	1	320	-35.785%
2025-10-30	153.9100	153.9100	150.9800	150.9800	+33.492%	32	320	-26.845%
2025-10-29	113.1000	113.1000	113.1000	113.1000	+4.048%	2	318	-2.343%
2025-10-28	108.9500	108.9500	108.7000	108.7000	+0.046%	4	318	+1.610%
2025-10-27	107.1000	108.6500	107.1000	108.6500	-7.658%	5	310	+1.657%
2025-10-24	117.6600	117.6600	117.6600	117.6600	+0.470%	1	310	-6.128%
2025-10-23	115.3000	117.1100	115.3000	117.1100	-2.773%	7	310	-5.687%
2025-10-22	120.4500	120.4500	120.4500	120.4500	+1.990%	1	315	-8.302%
2025-10-21	119.3500	119.3500	118.1000	118.1000	-9.481%	10	314	-6.478%
2025-10-15	127.1000	130.4700	127.1000	130.4700	+7.835%	254	310	-15.345%
2025-10-10	120.9900	120.9900	120.9900	120.9900	-3.092%	1	62	-8.711%
2025-10-01	127.8500	127.8500	124.8500	124.8500	+3.998%	21	61	-11.534%
2025-09-30	120.0000	120.0500	120.0000	120.0500	+5.631%	4	67	-7.997%
2025-09-26	113.6500	113.6500	113.6500	113.6500	+4.921%	5	66	-2.816%
2025-09-25	108.3200	108.3200	108.3200	108.3200	-0.760%	2	69	+1.966%
2025-09-24	109.1500	109.1500	109.1500	109.1500	-0.637%	2	69	+1.191%
2025-09-23	109.8500	109.8500	109.8500	109.8500	+13.423%	1	67	+0.546%
2025-09-22	96.8500	96.8500	96.8500	96.8500	+0.103%	2	66	+14.042%
2025-09-18	96.0000	96.7500	94.1700	96.7500	-1.577%	75	66	+14.160%
2025-09-16	102.3500	102.7500	98.3000	98.3000	-5.024%	6	28	+12.360%
2025-09-15	102.0000	103.5000	102.0000	103.5000	-3.944%	3	27	+6.715%
2025-09-11	107.5000	107.7500	107.5000	107.7500	+2.181%	2	26	+2.506%
2025-09-10	105.4500	105.4500	105.4500	105.4500	+0.726%	15	25	+4.742%
2025-09-09	105.4100	105.4200	104.6900	104.6900	+2.910%	20	10	+5.502%
2025-09-08	101.7300	101.7300	101.7300	101.7300	-9.654%	1	10	+8.572%
2025-08-29	112.6000	112.6000	112.6000	112.6000	+4.501%	1	9	-1.909%
2025-08-25	107.7500	107.7500	107.7500	107.7500	-2.045%	5	9	+2.506%
2025-08-19	110.0000	110.0000	110.0000	110.0000	+15.643%	1	4	+0.409%
2025-08-13	95.1200	95.1200	95.1200	95.1200	-6.286%	1	3	+16.116%
2025-08-11	101.5000	101.5000	101.5000	101.5000	-5.931%	1	3	+8.818%
2025-08-07	107.9000	107.9000	107.9000	107.9000	+9.177%	1	4	+2.363%
2025-08-05	98.8300	98.8300	98.8300	98.8300	+3.682%	1	3	+11.758%
2025-07-31	95.1500	95.3200	95.1500	95.3200	0.000%	2	2	+15.873%