Dark

GOOG20260918P180
GOOG Sep 18 2026 180.00 Put (GOOG260918P00180000)
option OPRA

EOD

Jul 31, 2026

0.0300-25.000%(-0.0100)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0500	0.0500	0.0300	0.0300	-25.000%	136	1,220	0.000%
2026-07-30	0.0600	0.0600	0.0400	0.0400	-20.000%	87	1,116	-25.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	+66.667%	5	1,059	-40.000%
2026-07-28	0.0600	0.0600	0.0300	0.0300	-57.143%	134	1,056	0.000%
2026-07-27	0.0700	0.1700	0.0500	0.0700	0.000%	86	982	-57.143%
2026-07-24	0.0700	0.1600	0.0500	0.0700	0.000%	96	944	-57.143%
2026-07-23	0.0800	0.1000	0.0600	0.0700	-22.222%	13	933	-57.143%
2026-07-21	0.0800	0.0900	0.0800	0.0900	+12.500%	5	929	-66.667%
2026-07-17	0.0700	0.0800	0.0700	0.0800	+100.000%	17	928	-62.500%
2026-07-16	0.1000	0.1000	0.0400	0.0400	-55.556%	67	917	-25.000%
2026-07-15	0.1000	0.1000	0.0900	0.0900	-10.000%	2	919	-66.667%
2026-07-14	0.0500	0.1000	0.0500	0.1000	-9.091%	11	917	-70.000%
2026-07-13	0.1200	0.1200	0.1000	0.1100	-21.429%	39	917	-72.727%
2026-07-10	0.1400	0.1400	0.1200	0.1400	+16.667%	28	917	-78.571%
2026-07-08	0.1200	0.1200	0.1200	0.1200	-7.692%	26	909	-75.000%
2026-07-07	0.1500	0.1500	0.1300	0.1300	+8.333%	11	883	-76.923%
2026-07-06	0.1700	0.1700	0.1200	0.1200	+200.000%	38	883	-75.000%
2026-07-01	0.1900	0.2500	0.0400	0.0400	-89.189%	5	883	-25.000%
2026-06-30	0.1500	0.3700	0.1500	0.3700	+3,600.000%	31	883	-91.892%
2026-06-22	0.0100	0.0100	0.0100	0.0100	-93.333%	2	857	+200.000%
2026-06-16	0.1500	0.1500	0.1500	0.1500	0.000%	1	857	-80.000%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-44.444%	1	857	-80.000%
2026-06-10	0.2700	0.2700	0.2700	0.2700	+3.846%	2	856	-88.889%
2026-06-04	0.3300	0.3300	0.2500	0.2600	-16.129%	6	856	-88.462%
2026-06-02	0.3100	0.3100	0.3100	0.3100	+3.333%	2	855	-90.323%
2026-05-29	0.3000	0.3000	0.3000	0.3000	+36.364%	1	854	-90.000%
2026-05-26	0.2200	0.2200	0.2200	0.2200	-26.667%	3	854	-86.364%
2026-05-22	0.3000	0.3000	0.3000	0.3000	+3.448%	50	854	-90.000%
2026-05-15	0.2600	0.2900	0.2500	0.2900	+11.538%	12	854	-89.655%
2026-05-14	0.2500	0.2800	0.2500	0.2600	-16.129%	14	862	-88.462%
2026-05-13	0.3100	0.3100	0.3100	0.3100	+6.897%	1	852	-90.323%
2026-05-12	0.2800	0.3100	0.2600	0.2900	-3.333%	37	852	-89.655%
2026-05-06	0.2800	0.3100	0.2800	0.3000	-9.091%	12	852	-90.000%
2026-05-05	0.2800	0.3800	0.2600	0.3300	+10.000%	15	858	-90.909%
2026-05-04	0.3000	0.3200	0.2800	0.3000	-6.250%	15	859	-90.000%
2026-04-30	0.3200	0.3400	0.2800	0.3200	-33.333%	77	865	-90.625%
2026-04-24	0.4900	0.4900	0.4800	0.4800	-17.241%	6	846	-93.750%
2026-04-21	0.5900	0.5900	0.5800	0.5800	+5.455%	42	848	-94.828%
2026-04-17	0.5500	0.5500	0.5500	0.5500	-21.429%	1	852	-94.545%
2026-04-14	0.8300	0.8300	0.7000	0.7000	-30.693%	19	853	-95.714%
2026-04-13	1.0100	1.0100	1.0100	1.0100	+3.061%	2	870	-97.030%
2026-04-08	0.9800	0.9800	0.9800	0.9800	-37.179%	5	868	-96.939%
2026-04-01	1.5600	1.5600	1.5600	1.5600	-19.171%	4	868	-98.077%
2026-03-31	2.2500	2.2500	1.9300	1.9300	-32.281%	19	870	-98.446%
2026-03-30	2.7100	2.8500	2.6800	2.8500	0.000%	6	851	-98.947%
2026-03-27	2.8000	2.8500	2.7900	2.8500	+18.750%	10	851	-98.947%
2026-03-26	2.2000	2.4000	2.2000	2.4000	+23.077%	4	859	-98.750%
2026-03-25	1.9500	1.9600	1.9500	1.9500	-2.500%	4	861	-98.462%
2026-03-24	1.8200	2.0000	1.8200	2.0000	-0.990%	7	859	-98.500%
2026-03-20	2.0200	2.0200	2.0200	2.0200	+18.824%	1	864	-98.515%
2026-03-19	1.7000	1.7000	1.7000	1.7000	-10.526%	1	864	-98.235%
2026-03-13	1.9000	1.9000	1.9000	1.9000	-2.564%	1	864	-98.421%
2026-03-09	1.9500	1.9500	1.9500	1.9500	-8.879%	1	864	-98.462%
2026-03-06	2.2500	2.2500	2.1400	2.1400	+14.439%	3	873	-98.598%
2026-03-05	1.8700	1.8700	1.8700	1.8700	-15.385%	1	872	-98.396%
2026-03-03	2.1300	2.2100	2.1300	2.2100	+19.459%	3	872	-98.643%
2026-03-02	1.9800	1.9800	1.8500	1.8500	+18.590%	16	871	-98.378%
2026-02-20	1.5600	1.5600	1.5600	1.5600	-10.345%	2	863	-98.077%
2026-02-19	1.7300	1.7400	1.7300	1.7400	-14.706%	10	863	-98.276%
2026-02-17	2.0000	2.0400	2.0000	2.0400	+7.368%	11	868	-98.529%
2026-02-12	1.8000	1.9000	1.8000	1.9000	+5.556%	2	858	-98.421%
2026-02-10	1.7000	1.8000	1.7000	1.8000	+9.091%	2	858	-98.333%
2026-02-09	1.6500	1.6500	1.6500	1.6500	+5.096%	1	856	-98.182%
2026-02-05	1.5700	1.5700	1.5600	1.5700	+20.769%	24	856	-98.089%
2026-02-04	1.3000	1.3000	1.3000	1.3000	+9.244%	4	863	-97.692%
2026-02-03	1.1500	1.1900	1.1500	1.1900	+3.478%	10	863	-97.479%
2026-02-02	1.1500	1.1500	1.1500	1.1500	-2.542%	1	872	-97.391%
2026-01-30	1.2100	1.2100	1.1800	1.1800	-15.108%	4	872	-97.458%
2026-01-29	1.3900	1.3900	1.3900	1.3900	+6.923%	15	873	-97.842%
2026-01-28	1.3000	1.3000	1.3000	1.3000	-3.704%	1	888	-97.692%
2026-01-27	1.2800	1.3500	1.2800	1.3500	-2.878%	3	887	-97.778%
2026-01-26	1.3900	1.3900	1.3900	1.3900	+1.460%	1	887	-97.842%
2026-01-23	1.3700	1.3700	1.3700	1.3700	+2.239%	2	886	-97.810%
2026-01-15	1.3400	1.3400	1.3400	1.3400	-4.965%	1	886	-97.761%
2026-01-14	1.4100	1.4100	1.4100	1.4100	0.000%	1	885	-97.872%
2026-01-09	1.4100	1.4100	1.4100	1.4100	-18.966%	10	885	-97.872%
2026-01-06	1.6800	1.7400	1.6800	1.7400	-3.333%	8	875	-98.276%
2026-01-05	1.8000	1.8000	1.8000	1.8000	-9.548%	20	875	-98.333%
2026-01-02	1.8000	1.9900	1.8000	1.9900	+4.737%	2	875	-98.492%
2025-12-30	1.9000	1.9000	1.9000	1.9000	-6.404%	1	876	-98.421%
2025-12-22	2.0300	2.0300	2.0300	2.0300	-23.684%	1	875	-98.522%
2025-12-17	2.6000	2.6600	2.6000	2.6600	+17.181%	49	874	-98.872%
2025-12-09	2.2700	2.2700	2.2700	2.2700	-12.692%	10	849	-98.678%
2025-12-03	2.5200	2.6000	2.5200	2.6000	-12.162%	21	859	-98.846%
2025-12-01	2.9800	3.0000	2.9600	2.9600	-2.951%	12	847	-98.986%
2025-11-26	3.1500	3.2000	3.0500	3.0500	-1.613%	4	834	-99.016%
2025-11-25	3.1000	3.1000	3.1000	3.1000	-4.615%	4	834	-99.032%
2025-11-24	3.2000	3.2500	3.2000	3.2500	-21.687%	3	834	-99.077%
2025-11-21	4.4500	4.4500	4.1000	4.1500	-3.263%	6	833	-99.277%
2025-11-20	3.2500	4.2900	3.2500	4.2900	+11.429%	6	829	-99.301%
2025-11-19	3.6000	3.9500	3.6000	3.8500	-10.465%	76	828	-99.221%
2025-11-17	3.9100	4.3000	3.9100	4.3000	+10.256%	62	877	-99.302%
2025-11-12	3.9000	3.9000	3.9000	3.9000	+3.175%	10	885	-99.231%
2025-11-11	3.8000	3.8000	3.7800	3.7800	-17.826%	2	885	-99.206%
2025-11-04	4.6000	4.6000	4.6000	4.6000	+15.000%	1	886	-99.348%
2025-11-03	4.3000	4.3600	4.0000	4.0000	-11.111%	88	945	-99.250%
2025-10-31	4.5000	4.5000	4.5000	4.5000	+22.951%	55	945	-99.333%
2025-10-30	3.7500	3.7500	3.5000	3.6600	-20.087%	48	904	-99.180%
2025-10-29	4.6300	4.6300	4.5800	4.5800	-7.287%	2	877	-99.345%
2025-10-28	4.8000	4.9400	4.8000	4.9400	+7.860%	2	877	-99.393%
2025-10-27	4.8000	4.8000	4.5800	4.5800	-17.477%	22	878	-99.345%
2025-10-24	5.5500	5.5500	5.5500	5.5500	-22.051%	2	878	-99.459%
2025-10-21	7.1200	7.1200	7.1200	7.1200	+11.250%	2	879	-99.579%
2025-10-17	6.4000	6.4000	6.4000	6.4000	-14.209%	500	879	-99.531%
2025-10-14	7.4600	7.4600	7.4600	7.4600	+4.336%	1	425	-99.598%
2025-10-09	7.2500	7.3500	7.1500	7.1500	+6.716%	3	426	-99.580%
2025-10-07	6.7000	6.7000	6.7000	6.7000	+6.349%	1	427	-99.552%
2025-10-02	6.3000	6.3000	6.3000	6.3000	-8.029%	1	427	-99.524%
2025-09-30	7.0000	7.0000	6.8500	6.8500	+14.167%	11	426	-99.562%
2025-09-29	5.8500	6.0000	5.8500	6.0000	-2.597%	3	436	-99.500%
2025-09-26	6.2500	6.2500	6.0500	6.1600	+3.879%	12	433	-99.513%
2025-09-23	5.9300	5.9300	5.9300	5.9300	+5.329%	10	424	-99.494%
2025-09-19	5.6300	5.6300	5.6300	5.6300	-10.207%	1	414	-99.467%
2025-09-17	6.1900	6.2700	6.1900	6.2700	+4.153%	2	413	-99.522%
2025-09-16	6.0600	6.1200	6.0200	6.0200	-2.903%	3	412	-99.502%
2025-09-15	5.9700	6.2000	5.9700	6.2000	-12.057%	81	411	-99.516%
2025-09-11	7.0500	7.0500	7.0500	7.0500	+5.697%	24	359	-99.574%
2025-09-10	6.8000	6.8000	6.6700	6.6700	+0.301%	2	359	-99.550%
2025-09-09	7.0800	7.0800	6.6400	6.6500	-10.377%	31	359	-99.549%
2025-09-05	7.3700	7.4600	7.3700	7.4200	-8.395%	10	363	-99.596%
2025-09-03	8.1000	8.1000	8.1000	8.1000	-28.128%	1	361	-99.630%
2025-09-02	10.9500	11.3200	10.9300	11.2700	+8.365%	31	360	-99.734%
2025-08-29	10.4000	10.4000	10.4000	10.4000	+1.463%	1	360	-99.712%
2025-08-28	10.5000	10.5000	10.2500	10.2500	-8.889%	9	360	-99.707%
2025-08-27	11.1000	11.3500	11.1000	11.2500	+7.143%	10	354	-99.733%
2025-08-25	10.8500	10.8500	10.4500	10.5000	-4.545%	9	346	-99.714%
2025-08-22	11.3000	11.3500	11.0000	11.0000	-13.043%	37	337	-99.727%
2025-08-21	12.6500	12.6500	12.6500	12.6500	-3.802%	1	323	-99.763%
2025-08-20	13.1500	13.1500	13.1500	13.1500	+6.048%	1	322	-99.772%
2025-08-19	12.3000	12.5500	12.3000	12.4000	+3.333%	13	322	-99.758%
2025-08-18	11.7000	12.0000	11.7000	12.0000	+4.803%	62	309	-99.750%
2025-08-15	11.4000	11.7000	11.4000	11.4500	-3.701%	22	248	-99.738%
2025-08-14	11.8900	11.8900	11.8900	11.8900	-0.917%	10	227	-99.748%
2025-08-13	12.1900	12.1900	11.8000	12.0000	+1.266%	11	227	-99.750%
2025-08-12	11.7600	11.8500	11.7600	11.8500	-6.101%	25	220	-99.747%
2025-08-11	12.7900	12.7900	12.6200	12.6200	+4.298%	13	217	-99.762%
2025-08-08	12.7900	12.7900	12.1000	12.1000	-16.263%	12	219	-99.752%
2025-08-07	13.6900	14.4500	13.5500	14.4500	+4.257%	14	230	-99.792%
2025-08-06	14.1700	14.3500	13.8600	13.8600	+1.912%	19	236	-99.784%
2025-08-05	13.4900	13.6400	13.4000	13.6000	-4.090%	34	227	-99.779%
2025-08-04	14.6900	14.6900	14.1500	14.1800	-11.651%	24	198	-99.788%
2025-08-01	16.5400	16.5400	15.8800	16.0500	+10.309%	30	190	-99.813%
2025-07-31	14.1400	14.6400	14.0500	14.5500	+7.380%	8	178	-99.794%
2025-07-30	13.3400	13.7900	13.2500	13.5500	-2.518%	61	177	-99.779%
2025-07-29	13.7500	13.9000	13.7500	13.9000	-6.523%	24	170	-99.784%
2025-07-28	14.4900	14.8900	14.4200	14.8700	+3.264%	8	146	-99.798%
2025-07-25	14.3900	14.5000	14.3000	14.4000	-1.167%	54	144	-99.792%
2025-07-24	14.5700	14.5700	14.5700	14.5700	-8.938%	10	115	-99.794%
2025-07-23	16.3400	16.3400	16.0000	16.0000	+0.188%	10	110	-99.813%
2025-07-22	16.8400	16.8400	15.9700	15.9700	-0.187%	24	110	-99.812%
2025-07-21	16.1900	16.1900	15.9500	16.0000	-11.357%	5	96	-99.813%
2025-07-18	18.0400	18.2400	18.0000	18.0500	-2.168%	6	94	-99.834%
2025-07-17	19.4900	19.4900	18.4500	18.4500	-1.284%	25	95	-99.837%
2025-07-16	18.9400	18.9400	18.5200	18.6900	-3.010%	25	85	-99.839%
2025-07-14	19.9000	19.9000	19.2700	19.2700	-0.976%	8	71	-99.844%
2025-07-11	19.8500	19.8500	19.4500	19.4600	-5.212%	28	72	-99.846%
2025-07-10	20.9000	20.9000	20.3700	20.5300	-3.524%	44	98	-99.854%
2025-07-09	21.5900	21.5900	20.4200	21.2800	-5.506%	33	59	-99.859%
2025-07-08	22.6400	22.6400	22.5000	22.5200	+10.663%	4	33	-99.867%
2025-07-03	20.5400	21.1900	20.2100	20.3500	-5.349%	8	32	-99.853%
2025-06-30	21.4300	21.5900	21.4300	21.5000	-10.491%	4	32	-99.860%
2025-06-26	24.1400	24.1400	24.0200	24.0200	-0.744%	2	30	-99.875%
2025-06-25	24.2000	24.2000	24.2000	24.2000	-6.744%	1	31	-99.876%
2025-06-24	26.0400	26.0400	25.9500	25.9500	-5.292%	2	30	-99.884%
2025-06-23	26.6400	27.4000	26.5000	27.4000	+16.249%	9	29	-99.891%
2025-06-20	23.6400	23.6400	23.5700	23.5700	+4.477%	4	28	-99.873%
2025-06-18	22.5600	22.5600	22.5600	22.5600	+0.222%	1	27	-99.867%
2025-06-17	22.4200	22.5100	22.4200	22.5100	+0.716%	2	27	-99.867%
2025-06-16	22.3500	22.3500	22.3500	22.3500	-2.402%	1	26	-99.866%
2025-06-12	22.9900	22.9900	22.9000	22.9000	+8.070%	2	25	-99.869%
2025-06-10	21.4200	21.5900	21.1300	21.1900	-5.528%	26	25	-99.858%
2025-06-09	22.4300	22.4300	22.4300	22.4300	-10.352%	1	5	-99.866%
2025-06-05	25.1400	25.1400	25.0200	25.0200	-4.795%	2	4	-99.880%
2025-06-04	26.3900	26.3900	26.2500	26.2800	+1.663%	4	3	-99.886%
2025-06-02	25.9400	25.9400	25.8500	25.8500	-2.637%	4	1	-99.884%
2025-05-23	26.5500	26.5500	26.5500	26.5500	0.000%	2	1	-99.887%