Dark

GOOG20260918P220
GOOG Sep 18 2026 220.00 Put (GOOG260918P00220000)
option OPRA

EOD

Jul 31, 2026

0.1500+36.364%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1500	0.1500	0.1500	0.1500	+36.364%	1	2,297	0.000%
2026-07-30	0.4000	0.4000	0.1100	0.1100	0.000%	4	2,297	+36.364%
2026-07-29	0.1200	0.1200	0.1000	0.1100	+10.000%	10	2,296	+36.364%
2026-07-28	0.1700	0.1700	0.1000	0.1000	-23.077%	5	2,300	+50.000%
2026-07-27	0.1300	0.1300	0.1300	0.1300	-13.333%	2	2,303	+15.385%
2026-07-24	0.2000	0.2000	0.1300	0.1500	-31.818%	9	2,303	0.000%
2026-07-23	0.2200	0.2300	0.1900	0.2200	+15.789%	220	2,299	-31.818%
2026-07-22	0.3000	0.3000	0.1800	0.1900	-13.636%	2,005	2,388	-21.053%
2026-07-21	0.2600	0.2700	0.1900	0.2200	0.000%	4	2,071	-31.818%
2026-07-20	0.1900	0.2200	0.1900	0.2200	-24.138%	6	2,070	-31.818%
2026-07-17	0.2900	0.2900	0.2900	0.2900	0.000%	1	2,073	-48.276%
2026-07-16	0.2900	0.2900	0.2900	0.2900	+61.111%	6	2,072	-48.276%
2026-07-15	0.2600	0.2700	0.1800	0.1800	-30.769%	23	2,078	-16.667%
2026-07-14	0.2800	0.2800	0.2500	0.2600	-25.714%	12	2,075	-42.308%
2026-07-13	0.3500	0.3500	0.3500	0.3500	+25.000%	20	2,082	-57.143%
2026-07-10	0.3900	0.3900	0.2800	0.2800	-6.667%	45	2,062	-46.429%
2026-07-09	0.3800	0.3800	0.2900	0.3000	-42.308%	17	2,038	-50.000%
2026-07-08	0.5200	0.5200	0.5200	0.5200	+57.576%	1	2,051	-71.154%
2026-07-07	0.3300	0.3300	0.3300	0.3300	-2.941%	1	2,052	-54.545%
2026-07-06	0.3400	0.3400	0.3400	0.3400	-17.073%	6	2,051	-55.882%
2026-07-02	0.4100	0.4100	0.4100	0.4100	-21.154%	1	2,058	-63.415%
2026-07-01	0.3400	0.5200	0.3400	0.5200	+15.556%	37	2,058	-71.154%
2026-06-30	0.5300	0.5300	0.4500	0.4500	-11.765%	3	2,043	-66.667%
2026-06-25	0.4500	0.5600	0.4500	0.5100	+8.511%	12	2,042	-70.588%
2026-06-22	0.4700	0.4700	0.4700	0.4700	+42.424%	1	2,044	-68.085%
2026-06-17	0.3300	0.3300	0.3300	0.3300	+22.222%	1	2,045	-54.545%
2026-06-16	0.3400	0.3400	0.2700	0.2700	-20.588%	2	2,045	-44.444%
2026-06-15	0.3600	0.3600	0.2600	0.3400	-46.032%	15	2,046	-55.882%
2026-06-11	0.7300	0.7900	0.6300	0.6300	-5.970%	55	2,061	-76.190%
2026-06-10	0.5600	0.6700	0.5600	0.6700	+13.559%	13	2,111	-77.612%
2026-06-09	0.5300	0.6300	0.5200	0.5900	+11.321%	15	2,111	-74.576%
2026-06-08	0.5200	0.5400	0.5000	0.5300	+15.217%	25	2,115	-71.698%
2026-06-04	0.6000	0.6000	0.4600	0.4600	-25.806%	117	2,118	-67.391%
2026-06-03	0.6200	0.6800	0.6200	0.6200	+3.333%	11	2,124	-75.806%
2026-06-02	0.6000	0.6000	0.6000	0.6000	+15.385%	1	2,127	-75.000%
2026-06-01	0.5200	0.5200	0.5200	0.5200	-3.704%	1	2,126	-71.154%
2026-05-27	0.5400	0.5400	0.5400	0.5400	-8.475%	2	2,126	-72.222%
2026-05-22	0.6100	0.6100	0.5900	0.5900	-18.056%	3	2,128	-74.576%
2026-05-21	0.7300	0.7300	0.7200	0.7200	+10.769%	28	2,131	-79.167%
2026-05-19	0.6600	0.6600	0.6500	0.6500	-10.959%	2	2,131	-76.923%
2026-05-15	0.7300	0.7300	0.7300	0.7300	+2.817%	9	2,145	-79.452%
2026-05-14	0.7100	0.7100	0.7100	0.7100	-7.792%	1	2,145	-78.873%
2026-05-11	0.7700	0.7700	0.7700	0.7700	-15.385%	6	2,145	-80.519%
2026-05-06	0.9100	0.9100	0.9100	0.9100	+3.409%	1	2,151	-83.516%
2026-05-05	0.8800	0.8800	0.8800	0.8800	+10.000%	1	2,152	-82.955%
2026-05-04	0.8000	0.8000	0.8000	0.8000	-13.043%	4	2,152	-81.250%
2026-05-01	0.8100	0.9200	0.8100	0.9200	+10.843%	2	2,156	-83.696%
2026-04-30	0.7300	0.9700	0.7300	0.8300	-30.252%	20	2,156	-81.928%
2026-04-29	1.1900	1.1900	1.1700	1.1900	-9.848%	3	2,165	-87.395%
2026-04-28	1.3500	1.3500	1.3200	1.3200	+7.317%	4	2,165	-88.636%
2026-04-27	1.2100	1.2700	1.2100	1.2300	-10.870%	3	2,166	-87.805%
2026-04-24	1.4000	1.4000	1.3600	1.3800	-5.479%	6	2,169	-89.130%
2026-04-23	1.4600	1.4600	1.4600	1.4600	-9.877%	2	2,172	-89.726%
2026-04-22	1.6100	1.6200	1.5500	1.6200	+4.516%	5	2,170	-90.741%
2026-04-20	1.4900	1.5500	1.4900	1.5500	-2.516%	4	2,168	-90.323%
2026-04-17	1.6000	1.6000	1.5900	1.5900	-20.101%	3	2,170	-90.566%
2026-04-16	1.8800	1.9900	1.8800	1.9900	+5.851%	13	2,169	-92.462%
2026-04-15	2.0600	2.0800	1.8800	1.8800	-12.558%	4	2,171	-92.021%
2026-04-14	2.1500	2.1500	2.1500	2.1500	-29.508%	2	2,172	-93.023%
2026-04-10	3.1300	3.1300	3.0400	3.0500	-6.154%	31	2,174	-95.082%
2026-04-09	3.2500	3.2500	3.2500	3.2500	+1.562%	3	2,168	-95.385%
2026-04-08	3.2000	3.2000	3.2000	3.2000	-25.234%	4	2,165	-95.313%
2026-04-07	4.5500	4.5900	4.1800	4.2800	-23.843%	87	2,161	-96.495%
2026-04-02	5.7500	5.7500	5.6200	5.6200	+8.077%	10	2,161	-97.331%
2026-04-01	4.9500	5.2000	4.9500	5.2000	-9.565%	17	2,161	-97.115%
2026-03-31	6.8400	6.8400	5.7500	5.7500	-23.333%	57	2,159	-97.391%
2026-03-30	7.8000	7.8000	7.5000	7.5000	-5.660%	29	2,144	-98.000%
2026-03-27	7.5800	7.9500	7.3000	7.9500	+9.807%	68	2,118	-98.113%
2026-03-26	6.8000	7.2400	6.8000	7.2400	+30.216%	4	2,112	-97.928%
2026-03-25	5.5600	5.5600	5.5600	5.5600	-3.304%	2	2,112	-97.302%
2026-03-24	5.7000	5.7500	5.7000	5.7500	+19.792%	34	2,110	-97.391%
2026-03-23	4.6300	4.8000	4.6300	4.8000	-14.742%	23	2,110	-96.875%
2026-03-20	5.1000	5.6300	5.1000	5.6300	+18.526%	107	2,091	-97.336%
2026-03-19	4.6500	4.8000	4.5000	4.7500	+13.095%	338	2,040	-96.842%
2026-03-17	4.4000	4.4000	4.1700	4.2000	-15.152%	40	1,790	-96.429%
2026-03-16	4.9500	4.9500	4.8500	4.9500	-11.922%	18	1,785	-96.970%
2026-03-13	5.7900	5.7900	5.6200	5.6200	+14.694%	29	1,785	-97.331%
2026-03-12	4.9000	4.9000	4.9000	4.9000	+6.522%	1	1,778	-96.939%
2026-03-11	4.5000	4.6500	4.3500	4.6000	-15.596%	16	1,777	-96.739%
2026-03-09	6.1500	6.1500	5.4500	5.4500	-6.034%	29	1,777	-97.248%
2026-03-06	5.7500	5.8000	5.7000	5.8000	+5.455%	3	1,748	-97.414%
2026-03-05	5.5500	5.6000	5.4500	5.5000	-2.998%	225	1,749	-97.273%
2026-03-03	5.9900	5.9900	5.5000	5.6700	+9.038%	45	1,569	-97.354%
2026-03-02	5.0500	5.2000	5.0500	5.2000	+0.386%	51	1,560	-97.115%
2026-02-27	5.2000	5.2100	5.1000	5.1800	+8.142%	227	1,509	-97.104%
2026-02-26	4.7400	4.7900	4.7100	4.7900	+5.275%	7	1,309	-96.868%
2026-02-25	4.6200	4.6200	4.5500	4.5500	-4.612%	3	1,312	-96.703%
2026-02-24	4.7000	4.7700	4.7000	4.7700	-10.000%	16	1,312	-96.855%
2026-02-19	4.9500	5.3000	4.9000	5.3000	+10.417%	168	1,310	-97.170%
2026-02-18	4.8000	4.8000	4.8000	4.8000	-2.041%	13	1,299	-96.875%
2026-02-13	5.0600	5.0600	4.9000	4.9000	-2.000%	197	1,140	-96.939%
2026-02-12	5.0000	5.0000	5.0000	5.0000	+14.943%	1	1,140	-97.000%
2026-02-11	4.2100	4.4000	4.2000	4.3500	+7.407%	68	1,139	-96.552%
2026-02-10	4.0500	4.0500	4.0500	4.0500	+8.000%	61	1,097	-96.296%
2026-02-09	3.7500	3.7500	3.7500	3.7500	-11.765%	4	1,077	-96.000%
2026-02-06	4.2500	4.2500	4.2500	4.2500	+3.659%	2	1,073	-96.471%
2026-02-05	5.0000	5.0000	4.1000	4.1000	+24.242%	9	1,074	-96.341%
2026-02-04	3.3000	3.3000	3.3000	3.3000	+2.167%	1	1,081	-95.455%
2026-02-02	3.3200	3.3200	3.2300	3.2300	-10.278%	3	1,080	-95.356%
2026-01-30	3.5000	3.6000	3.5000	3.6000	+2.857%	3	1,081	-95.833%
2026-01-28	3.5700	3.5700	3.5000	3.5000	-4.110%	29	1,081	-95.714%
2026-01-27	3.6500	3.6500	3.6500	3.6500	-12.048%	2	1,078	-95.890%
2026-01-23	3.9000	4.1500	3.8100	4.1500	-3.488%	5	1,076	-96.386%
2026-01-21	4.3000	4.3000	4.3000	4.3000	-3.371%	1	1,077	-96.512%
2026-01-20	4.6000	4.6000	4.0200	4.4500	+14.691%	5	1,077	-96.629%
2026-01-15	3.8800	3.8800	3.8800	3.8800	-3.000%	1	1,076	-96.134%
2026-01-14	4.3000	4.3000	4.0000	4.0000	+1.266%	3	1,077	-96.250%
2026-01-13	3.7900	3.9500	3.7500	3.9500	-3.659%	36	1,078	-96.203%
2026-01-12	4.1000	4.1000	4.1000	4.1000	+1.990%	6	1,064	-96.341%
2026-01-09	4.1100	4.1100	4.0200	4.0200	-7.586%	3	1,058	-96.269%
2026-01-08	4.2700	4.3500	4.2700	4.3500	-1.136%	4	1,058	-96.552%
2026-01-07	4.6000	4.6000	4.4000	4.4000	-10.569%	3	1,061	-96.591%
2026-01-06	4.9800	4.9800	4.9200	4.9200	+1.443%	3	1,063	-96.951%
2026-01-05	5.1200	5.1200	4.7500	4.8500	-10.185%	378	810	-96.907%
2026-01-02	4.8500	5.6500	4.8500	5.4000	+5.882%	96	810	-97.222%
2025-12-30	5.1500	5.1500	5.1000	5.1000	-3.774%	6	777	-97.059%
2025-12-29	5.4500	5.4500	5.3000	5.3000	0.000%	2	782	-97.170%
2025-12-26	5.3000	5.3000	5.3000	5.3000	0.000%	2	781	-97.170%
2025-12-23	5.3000	5.3200	5.2300	5.3000	-5.357%	4	781	-97.170%
2025-12-22	6.0000	6.0000	5.5600	5.6000	-9.677%	9	781	-97.321%
2025-12-19	6.2000	6.2000	6.2000	6.2000	-2.362%	1	783	-97.581%
2025-12-18	6.3500	6.3500	6.3500	6.3500	-11.189%	93	783	-97.638%
2025-12-17	7.0000	7.1500	7.0000	7.1500	+22.222%	2	748	-97.902%
2025-12-11	5.8500	5.8500	5.8500	5.8500	-1.182%	450	746	-97.436%
2025-12-10	5.8500	5.9200	5.8500	5.9200	-1.333%	452	843	-97.466%
2025-12-09	6.4500	6.4500	6.0000	6.0000	-0.826%	3	495	-97.500%
2025-12-05	6.1600	6.1600	6.0500	6.0500	-11.550%	3	493	-97.521%
2025-12-04	6.7700	6.8400	6.7400	6.8400	+8.399%	3	492	-97.807%
2025-12-03	6.3100	6.3100	6.3100	6.3100	-8.551%	1	490	-97.623%
2025-12-02	6.9000	6.9000	6.9000	6.9000	-9.922%	2	490	-97.826%
2025-11-26	7.8500	7.8500	7.5500	7.6600	+0.789%	12	491	-98.042%
2025-11-25	7.5000	7.7000	7.5000	7.6000	-1.935%	5	491	-98.026%
2025-11-24	8.0500	8.1000	7.7500	7.7500	-20.918%	5	491	-98.065%
2025-11-21	9.7100	10.9000	9.7100	9.8000	-9.343%	19	492	-98.469%
2025-11-20	8.6000	10.8700	8.2000	10.8100	+9.192%	23	502	-98.612%
2025-11-19	9.3000	10.2000	9.3000	9.9000	-16.102%	28	496	-98.485%
2025-11-18	11.8000	11.8000	11.8000	11.8000	+15.010%	1	486	-98.729%
2025-11-17	10.3500	10.3500	10.2600	10.2600	-16.923%	6	485	-98.538%
2025-11-14	12.7500	12.7500	12.3500	12.3500	+22.156%	2	479	-98.785%
2025-11-10	10.2500	10.2500	10.1100	10.1100	-20.331%	6	477	-98.516%
2025-11-07	12.6000	12.7400	12.6000	12.6900	+4.876%	13	483	-98.818%
2025-11-04	11.5500	12.1000	11.5500	12.1000	+7.080%	35	471	-98.760%
2025-11-03	11.3000	11.3000	11.3000	11.3000	-5.755%	4	477	-98.673%
2025-10-31	11.9000	11.9900	11.5300	11.9900	+8.507%	20	477	-98.749%
2025-10-30	10.1400	11.0800	9.7200	11.0500	-11.245%	21	466	-98.643%
2025-10-29	12.7500	12.7500	12.2400	12.4500	-1.190%	9	463	-98.795%
2025-10-28	12.6000	12.6000	12.6000	12.6000	-1.946%	1	458	-98.810%
2025-10-27	13.1100	13.1100	12.8500	12.8500	-9.825%	12	467	-98.833%
2025-10-24	14.9500	14.9500	14.0000	14.2500	-7.767%	27	467	-98.947%
2025-10-23	15.2100	15.5600	15.1200	15.4500	-5.215%	33	461	-99.029%
2025-10-22	15.6600	16.6400	15.6600	16.3000	-0.123%	31	456	-99.080%
2025-10-21	15.9100	18.5000	15.7700	16.3200	+8.008%	23	451	-99.081%
2025-10-20	15.3500	15.4400	14.8600	15.1100	-7.301%	145	448	-99.007%
2025-10-17	16.9200	17.1200	16.2400	16.3000	-4.678%	9	416	-99.080%
2025-10-16	15.6500	17.1000	15.6000	17.1000	-1.668%	61	416	-99.123%
2025-10-15	16.3300	17.3900	16.3300	17.3900	+1.696%	6	375	-99.137%
2025-10-14	18.5000	18.7000	17.0500	17.1000	-3.933%	7	373	-99.123%
2025-10-13	17.6200	17.8000	17.6200	17.8000	-5.820%	2	368	-99.157%
2025-10-10	17.3500	19.5400	17.3500	18.9000	+3.846%	46	367	-99.206%
2025-10-09	18.4700	18.4700	18.2000	18.2000	+8.657%	2	334	-99.176%
2025-10-08	17.1100	17.1100	16.7200	16.7500	+0.299%	24	333	-99.104%
2025-10-07	16.3500	16.9000	16.1500	16.7000	+2.769%	13	314	-99.102%
2025-10-06	17.0500	17.0500	16.1200	16.2500	-4.636%	4	314	-99.077%
2025-10-03	17.5000	17.5000	16.9400	17.0400	-1.103%	70	313	-99.120%
2025-10-02	17.1100	17.2300	17.1100	17.2300	+5.061%	2	247	-99.129%
2025-10-01	16.9700	16.9700	16.4000	16.4000	-7.082%	4	247	-99.085%
2025-09-30	17.9500	17.9500	17.6500	17.6500	+4.748%	25	245	-99.150%
2025-09-29	15.3500	16.8500	15.3500	16.8500	+4.658%	5	220	-99.110%
2025-09-26	16.3000	16.3000	15.7500	16.1000	-4.734%	9	217	-99.068%
2025-09-25	17.0000	17.0000	16.9000	16.9000	+0.896%	3	209	-99.112%
2025-09-24	16.0000	16.7500	16.0000	16.7500	+8.204%	41	206	-99.104%
2025-09-23	15.2500	15.7000	15.0500	15.4800	+0.847%	12	178	-99.031%
2025-09-22	14.8200	15.3500	14.5000	15.3500	+4.068%	61	176	-99.023%
2025-09-19	15.1000	15.1500	14.7500	14.7500	-6.349%	10	127	-98.983%
2025-09-18	15.9000	16.0000	15.7500	15.7500	-2.174%	5	124	-99.048%
2025-09-17	15.9500	16.3000	15.9500	16.1000	+3.871%	13	123	-99.068%
2025-09-16	15.7000	15.7000	15.4500	15.5000	-2.699%	18	116	-99.032%
2025-09-15	15.4100	15.9300	15.4100	15.9300	-7.491%	17	101	-99.058%
2025-09-12	17.4800	17.6400	17.1000	17.2200	+0.702%	6	103	-99.129%
2025-09-11	17.7300	17.7300	17.1000	17.1000	-3.116%	28	104	-99.123%
2025-09-10	17.7500	17.7500	17.1500	17.6500	-0.113%	14	113	-99.150%
2025-09-09	18.1500	18.1500	17.6700	17.6700	-6.011%	13	104	-99.151%
2025-09-08	18.7500	18.8000	18.7500	18.8000	-2.083%	2	91	-99.202%
2025-09-05	18.8300	19.6000	18.8300	19.2000	-1.740%	58	89	-99.219%
2025-09-04	20.2800	20.6000	19.4000	19.5400	-4.216%	30	62	-99.232%
2025-09-03	20.4000	20.4000	20.4000	20.4000	-25.411%	10	51	-99.265%
2025-09-02	27.3500	27.3500	27.3500	27.3500	+4.111%	10	48	-99.452%
2025-08-29	25.9800	26.2700	25.9800	26.2700	+0.651%	3	38	-99.429%
2025-08-28	26.4000	26.4000	26.1000	26.1000	-8.001%	11	38	-99.425%
2025-08-26	27.9600	28.3900	27.9600	28.3700	+3.805%	18	37	-99.471%
2025-08-25	26.6000	27.3300	26.6000	27.3300	-10.393%	17	35	-99.451%
2025-08-19	30.1600	31.0100	30.1600	30.5000	+2.178%	7	32	-99.508%
2025-08-18	29.0900	29.8900	29.0000	29.8500	+1.982%	8	32	-99.497%
2025-08-15	28.4900	29.2700	28.4000	29.2700	-0.611%	16	31	-99.488%
2025-08-14	30.2900	30.2900	29.4500	29.4500	-1.899%	18	41	-99.491%
2025-08-13	30.1200	30.1300	29.8500	30.0200	-0.596%	12	33	-99.500%
2025-08-12	30.4400	30.4400	30.2000	30.2000	-5.329%	8	35	-99.503%
2025-08-11	31.4900	31.9900	31.3500	31.9000	+5.664%	10	33	-99.530%
2025-08-08	30.7700	30.9600	30.1900	30.1900	-9.421%	12	30	-99.503%
2025-08-07	33.2900	33.5900	33.1500	33.3300	-2.487%	10	33	-99.550%
2025-08-06	34.2900	34.2900	34.1800	34.1800	-0.582%	2	32	-99.561%
2025-08-05	32.9900	34.3800	32.9900	34.3800	+0.087%	12	32	-99.564%
2025-08-04	34.4100	34.7000	34.2500	34.3500	-4.583%	12	31	-99.563%
2025-07-31	34.7900	36.0000	34.7500	36.0000	+10.396%	6	31	-99.583%
2025-07-30	33.4900	34.1400	32.6100	32.6100	-3.834%	28	30	-99.540%
2025-07-29	33.8900	33.9100	33.8200	33.9100	-3.801%	3	17	-99.558%
2025-07-25	35.2900	35.2900	35.2500	35.2500	+0.714%	2	16	-99.574%
2025-07-24	35.4000	35.6500	35.0000	35.0000	-7.014%	3	16	-99.571%
2025-07-23	37.6400	37.6400	37.6400	37.6400	-0.344%	2	16	-99.601%
2025-07-21	37.5600	37.8900	37.5600	37.7700	-9.749%	12	14	-99.603%
2025-07-18	41.6900	41.9900	41.5500	41.8500	+0.360%	8	14	-99.642%
2025-07-17	41.7000	41.7000	41.7000	41.7000	-1.767%	7	11	-99.640%
2025-07-15	42.4500	42.4500	42.4500	42.4500	-8.906%	2	4	-99.647%
2025-07-07	46.9900	46.9900	46.6000	46.6000	0.000%	4	2	-99.678%