Dark

GOOG20260918P225
GOOG Sep 18 2026 225.00 Put (GOOG260918P00225000)
option OPRA

EOD

Jul 28, 2026

0.1100-21.429%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1500	0.1500	0.1100	0.1100	-21.429%	5	5,073	0.000%
2026-07-27	0.1600	0.1600	0.1000	0.1400	-6.667%	7	5,073	-21.429%
2026-07-24	0.2300	0.2300	0.1500	0.1500	-16.667%	2	5,075	-26.667%
2026-07-23	0.2700	0.2700	0.1800	0.1800	+5.882%	9	5,074	-38.889%
2026-07-22	0.2700	0.2700	0.1700	0.1700	-43.333%	5	5,066	-35.294%
2026-07-17	0.3000	0.3000	0.3000	0.3000	+42.857%	1	5,063	-63.333%
2026-07-16	0.2000	0.2100	0.1800	0.2100	-46.154%	15	5,063	-47.619%
2026-07-10	0.3900	0.3900	0.3900	0.3900	+8.333%	22	5,064	-71.795%
2026-07-08	0.3600	0.3600	0.3600	0.3600	-40.000%	12	5,064	-69.444%
2026-07-01	0.6000	0.6000	0.6000	0.6000	0.000%	27	5,064	-81.667%
2026-06-23	0.6000	0.6000	0.6000	0.6000	+53.846%	1	5,037	-81.667%
2026-06-18	0.3900	0.3900	0.3900	0.3900	0.000%	24	5,038	-71.795%
2026-06-17	0.3900	0.3900	0.3900	0.3900	-47.297%	1	5,038	-71.795%
2026-06-11	0.7400	0.7400	0.7400	0.7400	-3.896%	7	5,038	-85.135%
2026-06-10	0.7700	0.7700	0.7700	0.7700	+26.230%	1	5,045	-85.714%
2026-06-08	0.6200	0.6200	0.6100	0.6100	-1.613%	2,994	5,044	-81.967%
2026-06-01	0.6200	0.6200	0.6200	0.6200	-16.216%	1	2,957	-82.258%
2026-05-28	0.7400	0.7400	0.7400	0.7400	+7.246%	21	2,957	-85.135%
2026-05-22	0.6900	0.6900	0.6900	0.6900	-9.211%	3	2,957	-84.058%
2026-05-21	0.8800	0.8800	0.7400	0.7600	+4.110%	22	2,957	-85.526%
2026-05-20	0.7300	0.7300	0.7300	0.7300	-7.595%	1	2,957	-84.932%
2026-05-18	0.7900	0.7900	0.7900	0.7900	+5.333%	1	2,958	-86.076%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-14.773%	1	2,958	-85.333%
2026-05-06	0.8800	0.8800	0.8800	0.8800	-6.383%	1	2,958	-87.500%
2026-05-05	0.9400	0.9400	0.9400	0.9400	+1.075%	1	2,957	-88.298%
2026-04-30	1.0400	1.1100	0.9300	0.9300	-27.344%	25	2,957	-88.172%
2026-04-29	1.2800	1.2800	1.2800	1.2800	-27.273%	1	2,962	-91.406%
2026-04-22	1.9200	1.9200	1.7600	1.7600	-9.744%	16	2,962	-93.750%
2026-04-21	1.8800	1.9500	1.8800	1.9500	+7.143%	7	2,956	-94.359%
2026-04-20	1.9700	1.9800	1.8200	1.8200	-9.000%	79	2,956	-93.956%
2026-04-17	2.0000	2.0000	2.0000	2.0000	-21.260%	1	2,957	-94.500%
2026-04-14	2.6200	2.6200	2.5400	2.5400	-23.263%	3	2,957	-95.669%
2026-04-13	3.3100	3.3100	3.3100	3.3100	-5.429%	1	2,957	-96.677%
2026-04-10	3.5000	3.5500	3.4500	3.5000	-5.405%	40	2,958	-96.857%
2026-04-09	3.7000	3.7000	3.7000	3.7000	-2.632%	1	2,934	-97.027%
2026-04-08	3.4900	3.8000	3.4900	3.8000	-19.831%	15	2,935	-97.105%
2026-04-07	4.7800	4.8000	4.7400	4.7400	-16.842%	5	2,935	-97.679%
2026-04-02	5.7000	5.7000	5.7000	5.7000	-1.724%	6	2,940	-98.070%
2026-04-01	5.6000	5.9000	5.4900	5.8000	-31.361%	81	2,940	-98.103%
2026-03-30	8.4500	8.8000	8.4500	8.4500	+1.198%	58	2,873	-98.698%
2026-03-27	8.5800	8.5800	8.3500	8.3500	+4.375%	4	2,830	-98.683%
2026-03-26	7.0500	8.0000	7.0000	8.0000	+28.411%	155	2,830	-98.625%
2026-03-25	6.0000	6.2300	6.0000	6.2300	-7.704%	6	2,783	-98.234%
2026-03-24	6.7500	6.7500	6.7500	6.7500	+7.143%	5	2,782	-98.370%
2026-03-20	5.6000	6.5000	5.6000	6.3000	+15.596%	268	2,782	-98.254%
2026-03-19	5.4700	5.4700	5.4500	5.4500	+11.224%	35	2,611	-97.982%
2026-03-18	4.6500	4.9000	4.6500	4.9000	+5.603%	11	2,641	-97.755%
2026-03-17	4.6500	4.6500	4.6400	4.6400	-26.349%	31	2,630	-97.629%
2026-03-13	6.3000	6.3000	6.3000	6.3000	+0.800%	1	2,631	-98.254%
2026-03-12	5.7000	6.2500	5.7000	6.2500	+23.762%	108	2,630	-98.240%
2026-03-10	5.0500	5.0500	5.0500	5.0500	-17.213%	5	2,602	-97.822%
2026-03-09	7.1000	7.1000	6.1000	6.1000	-2.400%	21	2,602	-98.197%
2026-03-06	6.2000	6.2500	6.2000	6.2500	+8.696%	93	2,584	-98.240%
2026-03-04	6.1200	6.1200	5.6000	5.7500	-6.807%	4	2,583	-98.087%
2026-03-03	6.3000	6.5500	6.1700	6.1700	+7.304%	9	2,585	-98.217%
2026-03-02	6.0000	6.0500	5.7500	5.7500	0.000%	23	2,576	-98.087%
2026-02-27	5.5500	5.7500	5.5500	5.7500	+0.877%	10	2,575	-98.087%
2026-02-26	5.7500	5.7500	5.7000	5.7000	+0.885%	41	2,570	-98.070%
2026-02-18	5.6500	5.6500	5.6500	5.6500	-15.038%	3	2,532	-98.053%
2026-02-17	6.6500	6.6500	6.6500	6.6500	+20.909%	7	2,529	-98.346%
2026-02-13	5.5000	5.5000	5.5000	5.5000	+22.222%	3	2,526	-98.000%
2026-02-10	5.0000	5.0500	4.5000	4.5000	-10.891%	25	2,526	-97.556%
2026-02-06	4.8300	5.0500	4.7500	5.0500	+12.222%	36	2,526	-97.822%
2026-02-04	3.8100	4.5000	3.8100	4.5000	+15.385%	10	2,493	-97.556%
2026-01-30	3.9000	3.9000	3.9000	3.9000	-12.360%	2	2,493	-97.179%
2026-01-29	4.4500	4.4500	4.4500	4.4500	+12.658%	22	2,491	-97.528%
2026-01-28	4.0500	4.0500	3.9500	3.9500	-2.469%	20	2,471	-97.215%
2026-01-27	4.0500	4.0500	4.0500	4.0500	-4.706%	18	2,453	-97.284%
2026-01-23	4.2500	4.2500	4.2500	4.2500	-12.371%	1	2,438	-97.412%
2026-01-20	4.8500	4.8500	4.8500	4.8500	+8.989%	13	2,438	-97.732%
2026-01-14	4.4500	4.5000	4.4500	4.4500	-5.319%	5	2,426	-97.528%
2026-01-12	4.7000	4.7000	4.7000	4.7000	+4.677%	1	2,423	-97.660%
2026-01-09	4.4900	4.4900	4.4900	4.4900	-8.367%	1	2,423	-97.550%
2026-01-08	4.9500	4.9500	4.9000	4.9000	-7.547%	15	2,422	-97.755%
2026-01-06	5.3000	5.3000	5.3000	5.3000	-2.752%	1	2,422	-97.925%
2026-01-05	5.7000	5.7000	5.4000	5.4500	-9.167%	82	2,343	-97.982%
2026-01-02	6.1500	6.1500	6.0000	6.0000	-0.662%	41	2,343	-98.167%
2025-12-31	5.8000	6.0400	5.8000	6.0400	+5.965%	20	2,305	-98.179%
2025-12-30	5.8000	5.8000	5.7000	5.7000	-0.870%	16	2,305	-98.070%
2025-12-29	6.1000	6.2000	5.7500	5.7500	-4.167%	12	2,305	-98.087%
2025-12-24	6.0000	6.0000	6.0000	6.0000	-26.829%	2	2,301	-98.167%
2025-12-17	7.5400	8.2000	7.5400	8.2000	+14.365%	46	2,301	-98.659%
2025-12-12	7.2100	7.2100	7.1700	7.1700	+9.466%	2	2,264	-98.466%
2025-12-10	6.5500	6.5500	6.5500	6.5500	-12.081%	1	2,264	-98.321%
2025-12-04	7.4500	7.4500	7.4500	7.4500	-5.696%	39	2,264	-98.523%
2025-12-02	7.9000	7.9000	7.9000	7.9000	-2.469%	1	2,284	-98.608%
2025-12-01	8.2500	8.2500	8.1000	8.1000	0.000%	3	2,284	-98.642%
2025-11-25	8.3500	8.7500	8.0800	8.1000	-5.923%	8	2,286	-98.642%
2025-11-24	9.1700	9.1700	8.6100	8.6100	-19.155%	30	2,287	-98.722%
2025-11-21	12.0500	12.0500	10.6500	10.6500	-9.746%	2	2,284	-98.967%
2025-11-20	9.9400	11.8500	9.9400	11.8000	+8.756%	258	2,283	-99.068%
2025-11-19	10.6000	10.8500	10.2000	10.8500	-12.500%	14	2,241	-98.986%
2025-11-17	11.8000	12.4000	11.7700	12.4000	-9.818%	15	2,240	-99.113%
2025-11-14	13.7500	13.7500	13.7500	13.7500	+3.383%	1	2,230	-99.200%
2025-11-13	13.3000	13.3000	13.3000	13.3000	+11.765%	1	2,230	-99.173%
2025-11-12	11.6500	11.9000	11.6500	11.9000	+9.174%	22	2,230	-99.076%
2025-11-11	11.0000	11.0000	10.9000	10.9000	-2.242%	3	2,252	-98.991%
2025-11-10	11.4000	11.5000	11.1500	11.1500	-17.407%	23	2,249	-99.013%
2025-11-07	13.5000	13.5000	13.5000	13.5000	+10.656%	8	2,231	-99.185%
2025-11-03	12.2000	12.2000	12.2000	12.2000	-7.154%	1	2,231	-99.098%
2025-10-31	13.0500	13.3600	12.8100	13.1400	+6.397%	16	2,231	-99.163%
2025-10-30	10.7500	12.3500	10.7500	12.3500	-12.535%	22	2,231	-99.109%
2025-10-28	14.1200	14.1200	14.1200	14.1200	+1.583%	20	2,232	-99.221%
2025-10-27	14.5500	14.5500	13.9000	13.9000	-11.465%	22	2,220	-99.209%
2025-10-24	16.5000	16.5000	15.7000	15.7000	-8.187%	20	2,220	-99.299%
2025-10-23	16.9800	17.2300	16.7700	17.1000	-6.250%	20	2,231	-99.357%
2025-10-22	17.3100	18.5300	17.3100	18.2400	+0.941%	21	2,231	-99.397%
2025-10-21	17.7000	19.0900	17.6100	18.0700	+8.398%	19	2,231	-99.391%
2025-10-20	16.7500	17.1000	16.6000	16.6700	-8.407%	28	2,231	-99.340%
2025-10-17	18.7100	18.8400	17.9200	18.2000	+4.238%	9	2,229	-99.396%
2025-10-16	17.2000	17.5600	17.2000	17.4600	-5.876%	15	2,229	-99.370%
2025-10-15	18.0300	18.5500	18.0300	18.5500	-1.852%	3	2,229	-99.407%
2025-10-14	20.6000	20.7000	18.8500	18.9000	-4.401%	8	2,230	-99.418%
2025-10-13	19.5600	19.7700	19.5600	19.7700	-5.632%	6	2,224	-99.444%
2025-10-10	21.2900	21.5500	20.9200	20.9500	+4.541%	13	2,224	-99.475%
2025-10-09	19.4200	20.0400	19.4200	20.0400	+7.742%	2	2,222	-99.451%
2025-10-08	18.6000	18.6000	18.6000	18.6000	-0.747%	2	2,223	-99.409%
2025-10-07	18.5600	18.7400	18.5600	18.7400	-0.847%	2	2,223	-99.413%
2025-10-03	19.5000	19.5000	18.9000	18.9000	+0.318%	6	2,223	-99.418%
2025-10-02	18.6800	18.8400	18.6800	18.8400	-0.528%	2	2,222	-99.416%
2025-10-01	19.7000	19.7000	18.7700	18.9400	-5.771%	9	2,222	-99.419%
2025-09-30	20.1000	20.1000	20.1000	20.1000	+15.517%	3	2,223	-99.453%
2025-09-29	17.3800	17.4000	17.3800	17.4000	-8.901%	2	2,223	-99.368%
2025-09-25	19.1000	19.1000	19.1000	19.1000	+6.170%	4	2,222	-99.424%
2025-09-24	17.3800	18.1500	17.3800	17.9900	+8.964%	16	2,226	-99.389%
2025-09-23	16.5500	16.5500	16.5100	16.5100	-3.732%	6	2,215	-99.334%
2025-09-22	16.2000	17.1500	16.2000	17.1500	+4.637%	12	2,215	-99.359%
2025-09-19	16.4500	16.4500	16.0900	16.3900	-4.709%	664	2,214	-99.329%
2025-09-18	17.6000	17.6000	17.2000	17.2000	-3.371%	2,523	1,587	-99.360%
2025-09-17	17.2500	17.8000	17.2500	17.8000	+2.299%	16	60	-99.382%
2025-09-16	16.9900	17.5500	16.9900	17.4000	+0.288%	7	44	-99.368%
2025-09-15	17.0000	17.3500	17.0000	17.3500	-9.162%	13	38	-99.366%
2025-09-12	19.0300	19.1000	19.0300	19.1000	-1.190%	2	31	-99.424%
2025-09-11	20.1000	20.1000	19.2000	19.3300	+0.572%	3	32	-99.431%
2025-09-10	19.2200	19.2200	19.2200	19.2200	+0.892%	3	32	-99.428%
2025-09-09	19.0500	19.0500	19.0500	19.0500	-9.069%	4	29	-99.423%
2025-09-08	20.0000	20.9500	20.0000	20.9500	+0.239%	5	29	-99.475%
2025-09-05	20.8400	20.9400	20.7300	20.9000	-4.523%	17	27	-99.474%
2025-09-04	23.0000	23.0000	21.8000	21.8900	+1.437%	6	19	-99.497%
2025-09-03	22.2000	22.2500	21.5800	21.5800	-29.661%	22	18	-99.490%
2025-09-02	30.6800	30.6800	30.6800	30.6800	+6.899%	1	17	-99.641%
2025-08-29	28.6700	28.8900	28.6700	28.7000	-0.104%	3	18	-99.617%
2025-08-28	28.6100	28.7800	28.5500	28.7300	-7.472%	14	18	-99.617%
2025-08-26	30.8800	31.0500	30.8800	31.0500	+5.041%	2	10	-99.646%
2025-08-25	29.3700	29.5600	29.3700	29.5600	-6.337%	2	10	-99.628%
2025-08-22	31.4700	31.5600	31.4700	31.5600	-7.746%	2	10	-99.651%
2025-08-19	34.0700	34.2100	34.0700	34.2100	+6.078%	2	10	-99.678%
2025-08-18	32.3900	32.3900	32.2500	32.2500	+2.381%	2	9	-99.659%
2025-08-15	31.6400	31.6400	31.5000	31.5000	-4.545%	2	10	-99.651%
2025-08-13	32.9700	33.1900	32.6600	33.0000	+0.948%	12	10	-99.667%
2025-08-12	33.2900	33.3400	32.5400	32.6900	-6.600%	6	11	-99.664%
2025-08-11	35.1900	35.1900	35.0000	35.0000	+2.041%	2	10	-99.686%
2025-08-08	33.9200	34.3000	33.8900	34.3000	-6.438%	6	10	-99.679%
2025-08-07	36.4900	36.6600	36.4000	36.6600	-2.500%	8	9	-99.700%
2025-08-06	37.6400	37.6400	37.6000	37.6000	+0.669%	2	9	-99.707%
2025-08-05	36.7400	37.7000	36.5000	37.3500	-1.711%	8	8	-99.705%
2025-08-04	38.2500	38.2500	37.5500	38.0000	-1.935%	7	7	-99.711%
2025-07-31	38.7900	38.7900	38.7500	38.7500	+4.588%	2	6	-99.716%
2025-07-30	37.3400	37.4400	37.0500	37.0500	-0.670%	12	5	-99.703%
2025-07-29	37.1400	37.3900	37.1000	37.3000	-3.243%	4	6	-99.705%
2025-07-25	38.5500	38.5500	38.5500	38.5500	-6.136%	2	5	-99.715%
2025-07-23	40.9300	41.0700	40.9300	41.0700	-0.773%	2	3	-99.732%
2025-07-21	41.2300	41.3900	41.1100	41.3900	-9.332%	4	2	-99.734%
2025-07-18	45.6900	45.7400	45.5500	45.6500	-22.627%	4	1	-99.759%
2025-06-24	59.0000	59.0000	59.0000	59.0000	0.000%	1	0	-99.814%