Dark

META20260918P800
META Sep 18 2026 800.00 Put (META260918P00800000)
option OPRA

Expired

Sep 17, 2026

120.10-5.351%(-6.79)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	120.1000	120.1000	120.1000	120.1000	-5.351%	22	11	0.000%
2026-09-16	118.1200	126.8900	118.1200	126.8900	-15.294%	105	15	-5.351%
2026-09-11	149.8000	149.8000	149.8000	149.8000	-5.040%	8	8	-19.826%
2026-09-10	157.7500	157.7500	157.7500	157.7500	-13.868%	27	8	-23.867%
2026-09-08	183.1500	183.1500	183.1500	183.1500	-1.187%	15	18	-34.425%
2026-09-04	185.3500	185.3500	185.3500	185.3500	+1.312%	24	18	-35.204%
2026-09-03	182.9500	182.9500	182.9500	182.9500	-16.754%	27	18	-34.354%
2026-09-01	219.7700	219.7700	219.7700	219.7700	-2.941%	11	18	-45.352%
2026-08-31	222.7500	226.4400	222.7500	226.4300	+2.736%	20	18	-46.959%
2026-08-28	223.6500	223.6500	220.4000	220.4000	-4.444%	48	18	-45.508%
2026-08-27	230.9500	230.9500	227.6500	230.6500	+3.098%	178	18	-47.930%
2026-08-26	223.6300	223.7200	223.6300	223.7200	-2.925%	10	18	-46.317%
2026-08-25	230.4600	230.4600	230.4600	230.4600	-3.859%	3	8	-47.887%
2026-08-24	239.9100	239.9100	239.7100	239.7100	-6.927%	5	8	-49.898%
2026-08-20	257.5500	257.5500	257.5500	257.5500	+1.819%	25	8	-53.368%
2026-08-19	252.7900	252.9500	252.7600	252.9500	+21.261%	6	8	-52.520%
2026-08-14	204.3500	208.6000	204.3500	208.6000	+1.287%	22	8	-42.426%
2026-08-13	211.8800	211.9900	205.9500	205.9500	-2.532%	22	8	-41.685%
2026-08-06	211.3500	211.3500	211.3000	211.3000	+0.095%	12	8	-43.161%
2026-08-04	211.1000	211.1000	211.1000	211.1000	-14.430%	2	8	-43.108%
2026-07-31	246.7000	246.7000	246.7000	246.7000	+16.947%	15	8	-51.317%
2026-07-29	210.9500	210.9500	210.9500	210.9500	+38.029%	6	19	-43.067%
2026-07-14	153.0500	153.0500	152.8300	152.8300	-37.123%	2	13	-21.416%
2026-06-30	243.0600	243.0600	243.0600	243.0600	-2.138%	1	12	-50.588%
2026-06-26	248.3700	248.3700	248.3700	248.3700	+6.853%	3	12	-51.645%
2026-06-23	229.0400	232.4400	229.0400	232.4400	-1.787%	13	89	-48.331%
2026-06-22	228.5100	236.6700	228.5100	236.6700	+30.003%	19	76	-49.254%
2026-06-03	182.0500	182.0500	182.0500	182.0500	-0.016%	1	58	-34.029%
2026-06-01	182.0800	182.0800	182.0800	182.0800	-5.413%	1	59	-34.040%
2026-05-22	192.5000	192.5000	192.5000	192.5000	+2.864%	1	59	-37.610%
2026-05-06	198.8000	198.8000	187.1400	187.1400	-3.769%	4	58	-35.823%
2026-05-05	194.4700	194.4700	194.4700	194.4700	+1.387%	3	60	-38.242%
2026-05-01	191.8100	191.8100	191.8100	191.8100	+37.983%	2	61	-37.386%
2026-04-27	139.0100	139.0100	139.0100	139.0100	-8.244%	1	61	-13.603%
2026-04-14	150.8600	151.5500	150.8600	151.5000	-43.575%	8	60	-20.726%
2026-03-27	262.7800	268.5000	262.7800	268.5000	+6.632%	64	64	-55.270%
2026-03-26	238.3600	253.6000	238.3600	251.8000	+18.327%	9	91	-52.303%
2026-03-20	206.5000	213.1200	206.5000	212.8000	+18.222%	4	394	-43.562%
2026-03-16	180.5800	180.5800	180.0000	180.0000	+12.570%	7	396	-33.278%
2026-03-02	160.5500	160.5500	159.9000	159.9000	+11.553%	2	399	-24.891%
2026-02-09	143.3500	143.3500	143.3400	143.3400	+9.545%	2	397	-16.213%
2026-02-03	123.4500	130.8500	123.4500	130.8500	+6.581%	3	397	-8.216%
2026-02-02	122.7700	122.7700	122.7700	122.7700	+7.835%	2	397	-2.175%
2026-01-29	118.0000	118.0000	113.8500	113.8500	-25.937%	11	397	+5.490%
2026-01-28	154.0600	154.0600	153.7200	153.7200	-22.618%	11	390	-21.871%
2026-01-21	198.6500	198.6500	198.6500	198.6500	+25.150%	1	390	-39.542%
2026-01-02	158.7300	158.7300	158.7300	158.7300	+1.770%	2	389	-24.337%
2025-12-30	155.9700	155.9700	155.9700	155.9700	-6.939%	1	388	-22.998%
2025-12-09	167.6000	167.6000	167.6000	167.6000	+3.043%	1	388	-28.341%
2025-12-04	163.0000	163.0000	162.6500	162.6500	-8.593%	2	388	-26.160%
2025-12-01	177.9400	177.9400	177.9400	177.9400	-4.101%	5	388	-32.505%
2025-11-25	194.3900	194.3900	185.5500	185.5500	-11.559%	15	391	-35.274%
2025-11-24	209.8000	209.8000	209.8000	209.8000	-7.271%	1	391	-42.755%
2025-11-19	223.9000	226.2500	223.9000	226.2500	+1.317%	2	391	-46.917%
2025-11-18	222.2200	223.3100	222.2200	223.3100	+16.916%	2	391	-46.218%
2025-11-10	190.9000	191.0000	190.9000	191.0000	-8.481%	2	391	-37.120%
2025-11-07	207.4500	208.7000	206.4000	208.7000	+9.267%	12	392	-42.453%
2025-11-04	191.0000	191.0000	191.0000	191.0000	+8.400%	2	396	-37.120%
2025-10-31	176.2000	176.2000	176.2000	176.2000	+10.091%	1	396	-31.839%
2025-10-30	166.0000	170.0000	157.6000	160.0500	+35.063%	74	396	-24.961%
2025-10-29	118.5000	118.5000	118.5000	118.5000	-7.277%	1	342	+1.350%
2025-10-22	127.9000	127.9000	127.8000	127.8000	+2.527%	3	342	-6.025%
2025-10-21	124.6000	124.6500	124.6000	124.6500	-2.005%	8	341	-3.650%
2025-10-09	130.4800	130.5900	127.2000	127.2000	+6.488%	15	337	-5.582%
2025-09-26	121.3500	121.3500	119.4500	119.4500	+3.063%	25	336	+0.544%
2025-09-25	115.9000	115.9000	115.9000	115.9000	+12.035%	10	336	+3.624%
2025-09-16	103.4500	103.4500	103.4500	103.4500	-8.044%	2	336	+16.095%
2025-09-11	112.5000	112.5000	112.5000	112.5000	+4.778%	2	334	+6.756%
2025-09-09	110.1400	110.1500	107.3700	107.3700	-4.982%	20	333	+11.856%
2025-09-08	113.0000	113.0000	113.0000	113.0000	-1.181%	1	333	+6.283%
2025-09-05	115.0000	115.0000	114.3500	114.3500	+0.483%	2	334	+5.028%
2025-09-04	114.1500	114.1500	113.8000	113.8000	-4.810%	6	336	+5.536%
2025-09-03	119.5500	119.5500	119.5500	119.5500	-5.494%	1	336	+0.460%
2025-09-02	128.0000	128.0000	125.6000	126.5000	+4.545%	3	336	-5.059%
2025-08-29	118.0000	121.0000	118.0000	121.0000	+2.542%	3	340	-0.744%
2025-08-27	118.0000	118.0000	118.0000	118.0000	-4.839%	1	340	+1.780%
2025-08-21	121.8000	124.0000	121.8000	124.0000	+5.353%	2	341	-3.145%
2025-08-20	120.0000	125.5000	117.7000	117.7000	+1.117%	5	343	+2.039%
2025-08-19	114.0000	116.4700	114.0000	116.4000	+5.463%	4	348	+3.179%
2025-08-18	110.3700	110.3700	110.3700	110.3700	+9.386%	1	347	+8.816%
2025-08-12	105.0500	105.0500	100.9000	100.9000	-7.770%	18	347	+19.029%
2025-08-11	107.3500	109.4000	107.3500	109.4000	+0.737%	16	332	+9.781%
2025-08-08	110.7000	110.7000	108.6000	108.6000	+0.120%	27	332	+10.589%
2025-08-07	108.4700	108.4700	108.4700	108.4700	-2.059%	1	332	+10.722%
2025-08-05	110.1000	110.7500	110.1000	110.7500	+4.629%	7	332	+8.442%
2025-08-04	110.0500	110.0500	105.8500	105.8500	-10.144%	21	326	+13.462%
2025-08-01	112.5000	117.8000	111.9000	117.8000	+17.377%	277	306	+1.952%
2025-07-31	100.3500	100.3600	100.1000	100.3600	-30.233%	10	21	+19.669%
2025-07-30	143.8500	143.8500	143.8500	143.8500	+4.573%	10	12	-16.510%
2025-07-29	137.6600	137.6600	137.5600	137.5600	0.000%	2	2	-12.693%