Dark

GOOG20260918P205
GOOG Sep 18 2026 205.00 Put (GOOG260918P00205000)
option OPRA

EOD

Jul 31, 2026

0.1100-8.333%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0600	0.1900	0.0600	0.1100	-8.333%	5	552	0.000%
2026-07-30	0.1400	0.1400	0.1200	0.1200	+33.333%	2	553	-8.333%
2026-07-29	0.1500	0.1500	0.0900	0.0900	+12.500%	2	553	+22.222%
2026-07-28	0.1400	0.1400	0.0800	0.0800	0.000%	2	552	+37.500%
2026-07-27	0.1400	0.1400	0.0800	0.0800	-27.273%	3	552	+37.500%
2026-07-23	0.2000	0.2000	0.1100	0.1100	0.000%	4	552	0.000%
2026-07-22	0.2000	0.2000	0.1100	0.1100	-54.167%	2	553	0.000%
2026-07-21	0.2400	0.2400	0.2400	0.2400	+71.429%	7	553	-54.167%
2026-07-20	0.2200	0.2200	0.1400	0.1400	-26.316%	4	546	-21.429%
2026-07-17	0.2700	0.2700	0.1100	0.1900	-5.000%	22	546	-42.105%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-31.034%	2	546	-45.000%
2026-07-15	0.2900	0.2900	0.2900	0.2900	+222.222%	31	544	-62.069%
2026-07-13	0.0900	0.0900	0.0900	0.0900	-64.000%	30	513	+22.222%
2026-07-08	0.2500	0.2500	0.2500	0.2500	+13.636%	26	483	-56.000%
2026-07-01	0.2900	0.2900	0.2000	0.2200	+69.231%	15	457	-50.000%
2026-06-23	0.1300	0.1300	0.1300	0.1300	-55.172%	1	461	-15.385%
2026-06-15	0.3100	0.3100	0.2900	0.2900	-27.500%	3	462	-62.069%
2026-06-11	0.4000	0.4000	0.4000	0.4000	-11.111%	10	462	-72.500%
2026-06-04	0.6700	0.6700	0.4500	0.4500	+12.500%	2	464	-75.556%
2026-06-01	0.4000	0.4000	0.4000	0.4000	-2.439%	11	464	-72.500%
2026-05-27	0.4200	0.4200	0.4100	0.4100	-6.818%	12	475	-73.171%
2026-05-26	0.4000	0.4500	0.4000	0.4400	+2.326%	20	484	-75.000%
2026-05-22	0.4000	0.4300	0.4000	0.4300	-10.417%	14	498	-74.419%
2026-05-15	0.4900	0.4900	0.4800	0.4800	+2.128%	6	503	-77.083%
2026-05-14	0.4900	0.5000	0.4700	0.4700	+9.302%	12	504	-76.596%
2026-05-12	0.5200	0.5400	0.4300	0.4300	-18.868%	13	507	-74.419%
2026-05-08	0.5300	0.5300	0.5300	0.5300	+3.922%	1	507	-79.245%
2026-05-06	0.5300	0.5400	0.5100	0.5100	-12.069%	5	507	-78.431%
2026-05-05	0.5100	0.5800	0.5100	0.5800	+3.571%	7	509	-81.034%
2026-04-30	0.6100	0.6100	0.5600	0.5600	-41.053%	7	513	-80.357%
2026-04-24	0.9500	0.9500	0.9500	0.9500	-4.040%	1	514	-88.421%
2026-04-23	0.9900	0.9900	0.9900	0.9900	-14.655%	1	514	-88.889%
2026-04-21	1.1600	1.1600	1.1600	1.1600	+13.725%	5	509	-90.517%
2026-04-20	1.1500	1.1500	1.0200	1.0200	-8.929%	62	509	-89.216%
2026-04-17	1.1200	1.1200	1.1200	1.1200	-10.400%	1	510	-90.179%
2026-04-16	1.2500	1.2500	1.2500	1.2500	-1.575%	2	510	-91.200%
2026-04-15	1.2800	1.2800	1.2700	1.2700	-38.049%	4	512	-91.339%
2026-04-10	2.2000	2.2000	2.0400	2.0500	-2.844%	19	512	-94.634%
2026-04-09	2.1100	2.1100	2.1100	2.1100	+1.932%	4	518	-94.787%
2026-04-08	1.9600	2.1100	1.9600	2.0700	-30.537%	13	515	-94.686%
2026-04-07	2.9800	2.9800	2.9800	2.9800	-3.871%	1	515	-96.309%
2026-04-06	3.1000	3.1000	3.1000	3.1000	-3.125%	2	515	-96.452%
2026-04-01	3.4100	3.4100	3.2000	3.2000	-37.864%	11	515	-96.563%
2026-03-30	5.3100	5.3100	5.1500	5.1500	-3.738%	22	508	-97.864%
2026-03-27	5.1000	5.3500	5.0000	5.3500	+9.184%	7	487	-97.944%
2026-03-26	4.1000	4.9000	4.1000	4.9000	+28.947%	13	485	-97.755%
2026-03-24	3.8000	3.8000	3.8000	3.8000	+5.556%	1	482	-97.105%
2026-03-20	3.6000	3.6000	3.6000	3.6000	+24.567%	4	482	-96.944%
2026-03-17	2.9000	2.9000	2.8900	2.8900	-18.592%	8	486	-96.194%
2026-03-04	3.5500	3.5500	3.5500	3.5500	-15.476%	20	488	-96.901%
2026-03-03	4.2000	4.2000	4.2000	4.2000	+3.704%	2	488	-97.381%
2026-02-17	4.0500	4.0500	4.0500	4.0500	+42.606%	10	486	-97.284%
2026-02-09	2.8400	2.8400	2.8400	2.8400	-3.729%	20	496	-96.127%
2026-02-05	3.1000	3.1500	2.8300	2.9500	+1.027%	120	476	-96.271%
2026-01-29	2.9200	2.9200	2.9200	2.9200	+8.955%	31	419	-96.233%
2026-01-26	2.6800	2.6800	2.6800	2.6800	-7.586%	50	404	-95.896%
2026-01-23	2.9000	2.9000	2.9000	2.9000	-2.357%	50	404	-96.207%
2026-01-21	2.8700	2.9700	2.8700	2.9700	-7.188%	103	354	-96.296%
2026-01-20	3.2000	3.2000	3.2000	3.2000	+8.108%	100	352	-96.563%
2026-01-08	2.9600	2.9600	2.9600	2.9600	-2.951%	1	307	-96.284%
2026-01-07	3.0600	3.0600	3.0500	3.0500	-6.442%	2	307	-96.393%
2026-01-06	3.2600	3.2600	3.2600	3.2600	-6.857%	1	307	-96.626%
2025-12-30	3.5000	3.5000	3.5000	3.5000	-5.405%	1	307	-96.857%
2025-12-29	3.6800	3.7000	3.6800	3.7000	0.000%	2	308	-97.027%
2025-12-26	3.7000	3.7000	3.7000	3.7000	-7.500%	2	308	-97.027%
2025-12-22	4.0000	4.0000	4.0000	4.0000	-18.367%	9	309	-97.250%
2025-12-17	4.4500	4.9000	4.4500	4.9000	+7.692%	82	309	-97.755%
2025-12-12	4.5500	4.5500	4.5500	4.5500	+5.814%	1	283	-97.582%
2025-12-11	4.3000	4.3000	4.3000	4.3000	+1.655%	2	282	-97.442%
2025-12-09	4.2200	4.2300	4.2200	4.2300	-5.157%	14	282	-97.400%
2025-12-08	4.4600	4.4600	4.4600	4.4600	+3.721%	1	276	-97.534%
2025-12-05	4.3500	4.3500	4.3000	4.3000	-7.527%	15	276	-97.442%
2025-12-03	5.0000	5.0000	4.6500	4.6500	-12.921%	6	282	-97.634%
2025-12-01	5.0700	5.3400	5.0700	5.3400	-6.316%	6	280	-97.940%
2025-11-26	5.7000	5.7000	5.7000	5.7000	+4.587%	2	283	-98.070%
2025-11-25	5.4000	5.4500	5.4000	5.4500	-4.049%	3	283	-97.982%
2025-11-24	5.8500	5.8500	5.6800	5.6800	-23.243%	8	283	-98.063%
2025-11-21	7.7000	8.0000	7.4000	7.4000	+25.424%	6	285	-98.514%
2025-11-20	6.0800	6.1000	5.9000	5.9000	-11.278%	15	279	-98.136%
2025-11-19	6.6500	6.6500	6.6500	6.6500	-24.000%	3	267	-98.346%
2025-11-18	8.7500	8.7500	8.7500	8.7500	-0.228%	1	267	-98.743%
2025-11-14	8.7700	8.7700	8.7700	8.7700	+21.975%	1	267	-98.746%
2025-11-10	7.2600	7.2600	7.1900	7.1900	-12.848%	6	268	-98.470%
2025-11-04	8.2500	8.2500	8.2500	8.2500	+1.227%	8	265	-98.667%
2025-11-03	8.1500	8.1500	8.1500	8.1500	+3.822%	25	265	-98.650%
2025-10-30	7.4500	7.8500	7.4500	7.8500	-8.827%	25	265	-98.599%
2025-10-29	9.0500	9.0500	8.6100	8.6100	-8.889%	23	279	-98.722%
2025-10-28	9.4100	9.4500	9.4100	9.4500	+3.846%	2	266	-98.836%
2025-10-27	9.1000	9.1000	9.1000	9.1000	-10.079%	1	265	-98.791%
2025-10-24	10.1400	10.1400	10.1200	10.1200	-8.084%	6	265	-98.913%
2025-10-23	10.9000	11.0800	10.8500	11.0100	-6.058%	16	259	-99.001%
2025-10-22	11.2100	12.0300	11.2000	11.7200	-0.678%	15	257	-99.061%
2025-10-21	11.5600	12.9000	11.5200	11.8000	+8.257%	22	254	-99.068%
2025-10-20	11.1000	11.1000	10.6900	10.9000	-8.403%	32	255	-98.991%
2025-10-17	12.3900	12.5400	11.7700	11.9000	-4.494%	13	235	-99.076%
2025-10-16	12.2400	12.4600	12.2400	12.4600	-1.890%	2	236	-99.117%
2025-10-13	13.0000	13.1000	12.7000	12.7000	-8.038%	13	236	-99.134%
2025-10-10	13.6100	13.8100	13.6100	13.8100	+12.276%	2	230	-99.203%
2025-10-07	11.7000	12.3000	11.7000	12.3000	+1.235%	3	229	-99.106%
2025-10-01	12.1500	12.1500	12.1500	12.1500	-4.706%	6	229	-99.095%
2025-09-30	13.1500	13.1500	12.7500	12.7500	+16.438%	3	223	-99.137%
2025-09-29	10.9500	10.9500	10.9500	10.9500	-3.524%	2	222	-98.995%
2025-09-26	11.6500	11.6500	11.3500	11.3500	-2.155%	4	220	-99.031%
2025-09-24	11.6000	11.6000	11.6000	11.6000	+6.422%	14	218	-99.052%
2025-09-22	10.7000	10.9000	10.7000	10.9000	+4.306%	25	218	-98.991%
2025-09-19	10.7500	10.7500	10.4500	10.4500	-3.864%	2	225	-98.947%
2025-09-18	10.8700	10.8700	10.8700	10.8700	-5.806%	10	224	-98.988%
2025-09-17	11.5400	11.5400	11.5400	11.5400	+3.498%	1	234	-99.047%
2025-09-16	11.1100	11.1500	11.1100	11.1500	-3.463%	18	234	-99.013%
2025-09-15	11.1700	11.5500	11.0000	11.5500	-9.198%	12	246	-99.048%
2025-09-12	12.3500	12.7200	12.3500	12.7200	-3.855%	17	253	-99.135%
2025-09-11	13.2300	13.2300	13.2300	13.2300	+4.173%	2	245	-99.169%
2025-09-10	12.3500	12.7000	12.2800	12.7000	+2.668%	13	245	-99.134%
2025-09-09	13.1000	13.1500	12.3700	12.3700	-9.044%	36	236	-99.111%
2025-09-08	13.0500	13.6000	13.0500	13.6000	+0.890%	62	229	-99.191%
2025-09-05	13.4400	13.9500	13.4400	13.4800	-5.734%	19	239	-99.184%
2025-09-04	14.6100	14.6100	14.3000	14.3000	+1.060%	72	240	-99.231%
2025-09-03	15.0000	15.0000	13.9000	14.1500	-28.026%	19	195	-99.223%
2025-09-02	20.0300	21.1800	19.6600	19.6600	+6.848%	21	203	-99.440%
2025-08-29	18.4000	18.4000	18.4000	18.4000	-2.128%	7	209	-99.402%
2025-08-28	19.2500	19.2500	18.8000	18.8000	-9.179%	4	209	-99.415%
2025-08-27	20.3500	20.7000	20.1500	20.7000	-0.145%	7	208	-99.469%
2025-08-26	20.5800	20.7300	20.4800	20.7300	+4.591%	7	204	-99.469%
2025-08-25	20.6000	20.6000	19.0500	19.8200	-2.461%	167	204	-99.445%
2025-08-22	20.7200	21.1500	20.0600	20.3200	-10.877%	241	272	-99.459%
2025-08-19	22.0800	22.8000	22.0800	22.8000	+4.157%	8	69	-99.518%
2025-08-18	21.6400	21.9500	21.1000	21.8900	+4.737%	13	66	-99.497%
2025-08-15	21.3900	21.5000	20.9000	20.9000	-2.791%	10	63	-99.474%
2025-08-14	22.0900	22.0900	21.5000	21.5000	-1.826%	8	61	-99.488%
2025-08-13	21.9900	22.0000	21.9000	21.9000	+0.413%	8	61	-99.498%
2025-08-12	22.3400	22.3400	21.8100	21.8100	-6.595%	11	60	-99.496%
2025-08-11	23.2400	23.4900	23.0500	23.3500	+3.227%	12	54	-99.529%
2025-08-08	23.1900	23.1900	22.4300	22.6200	-7.862%	19	50	-99.514%
2025-08-07	24.6400	24.7900	24.5400	24.5500	-2.772%	10	49	-99.552%
2025-08-06	25.7400	25.8200	25.2500	25.2500	-0.708%	6	50	-99.564%
2025-08-05	24.2900	25.4300	24.1500	25.4300	-0.548%	37	49	-99.567%
2025-08-04	25.3800	25.5700	25.3800	25.5700	-9.965%	4	24	-99.570%
2025-08-01	28.4400	28.5900	28.2500	28.4000	+6.487%	8	24	-99.613%
2025-07-31	25.7400	26.6700	25.6500	26.6700	+6.894%	10	21	-99.588%
2025-07-30	24.4400	25.0900	24.3000	24.9500	-0.200%	6	21	-99.559%
2025-07-29	24.9900	25.0400	24.9200	25.0000	-4.762%	4	21	-99.560%
2025-07-25	25.7900	26.2500	25.7500	26.2500	+0.575%	3	19	-99.581%
2025-07-24	24.7000	26.1500	24.7000	26.1000	-7.183%	8	19	-99.579%
2025-07-23	28.6400	28.6900	27.9700	28.1200	-3.201%	6	20	-99.609%
2025-07-22	29.1400	29.1400	29.0500	29.0500	+2.723%	2	20	-99.621%
2025-07-21	28.7400	28.7700	28.1800	28.2800	-9.301%	14	20	-99.611%
2025-07-18	31.4900	31.5400	31.0500	31.1800	-4.502%	12	18	-99.647%
2025-07-17	33.3400	33.3400	32.6500	32.6500	+0.927%	8	17	-99.663%
2025-07-16	31.9700	32.3500	31.9700	32.3500	-14.418%	4	16	-99.660%
2025-07-08	37.8900	37.9400	37.7500	37.8000	+7.234%	6	15	-99.709%
2025-06-30	35.3500	35.3500	35.2500	35.2500	-19.059%	25	14	-99.688%
2025-06-23	43.6400	43.6400	43.5500	43.5500	+25.685%	2	2	-99.747%
2025-06-10	34.6500	34.6500	34.6500	34.6500	0.000%	1	1	-99.683%