Dark

GOOG20260918P230
GOOG Sep 18 2026 230.00 Put (GOOG260918P00230000)
option OPRA

EOD

Jul 31, 2026

0.1300+8.333%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2700	0.2700	0.1300	0.1300	+8.333%	5	1,647	0.000%
2026-07-29	0.2000	0.2000	0.1200	0.1200	-52.000%	2	1,648	+8.333%
2026-07-27	0.2500	0.2500	0.2500	0.2500	-13.793%	2	1,648	-48.000%
2026-07-24	0.2900	0.2900	0.2900	0.2900	-3.333%	1	1,646	-55.172%
2026-07-23	0.3400	0.4000	0.2700	0.3000	+7.143%	8	1,645	-56.667%
2026-07-22	0.2900	0.2900	0.2800	0.2800	-6.667%	2	1,641	-53.571%
2026-07-20	0.2500	0.3100	0.2400	0.3000	-16.667%	16	1,640	-56.667%
2026-07-17	0.3800	0.3800	0.3200	0.3600	-21.739%	13	1,651	-63.889%
2026-07-16	0.4600	0.4600	0.4600	0.4600	+31.429%	2	1,663	-71.739%
2026-07-14	0.3500	0.3500	0.3500	0.3500	-31.373%	1	1,665	-62.857%
2026-07-10	0.5100	0.5100	0.5100	0.5100	+27.500%	24	1,665	-74.510%
2026-07-09	0.4000	0.4000	0.4000	0.4000	-37.500%	5	1,665	-67.500%
2026-07-01	0.4600	0.6400	0.4600	0.6400	0.000%	36	1,665	-79.688%
2026-06-30	0.5900	0.6400	0.5900	0.6400	+18.519%	38	1,633	-79.688%
2026-06-24	0.5400	0.5400	0.5400	0.5400	+35.000%	2	1,609	-75.926%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-9.091%	5	1,611	-67.500%
2026-06-15	0.4800	0.4800	0.4400	0.4400	-48.235%	10	1,611	-70.455%
2026-06-11	0.9500	0.9500	0.8500	0.8500	-5.556%	19	1,619	-84.706%
2026-06-10	0.7500	0.9000	0.7500	0.9000	+5.882%	20	1,624	-85.556%
2026-06-09	0.8500	0.8500	0.7300	0.8500	+13.333%	12	1,609	-84.706%
2026-06-08	0.6600	0.7500	0.6600	0.7500	+15.385%	1,090	1,608	-82.667%
2026-06-05	0.6500	0.6500	0.6500	0.6500	+12.069%	4	2,462	-80.000%
2026-06-04	0.6300	0.6300	0.5800	0.5800	-34.831%	29	2,466	-77.586%
2026-06-03	0.8600	0.8900	0.8600	0.8900	+15.584%	31	2,495	-85.393%
2026-06-01	0.7800	0.7800	0.7600	0.7700	0.000%	33	2,495	-83.117%
2026-05-27	0.7400	0.7700	0.6900	0.7700	0.000%	63	2,481	-83.117%
2026-05-26	0.7000	0.7700	0.7000	0.7700	0.000%	4	2,484	-83.117%
2026-05-22	0.7700	0.7700	0.7400	0.7700	-4.938%	7	2,485	-83.117%
2026-05-21	0.8100	0.8400	0.8100	0.8100	-3.571%	5	2,492	-83.951%
2026-05-20	0.8400	0.8400	0.8400	0.8400	+1.205%	10	2,492	-84.524%
2026-05-19	0.8600	0.8700	0.8300	0.8300	-5.682%	21	2,485	-84.337%
2026-05-13	0.8800	0.8800	0.8800	0.8800	-4.348%	1	2,485	-85.227%
2026-05-11	0.9600	0.9600	0.9000	0.9200	+4.545%	7	2,484	-85.870%
2026-05-08	0.8800	0.8800	0.8800	0.8800	-12.000%	1	2,487	-85.227%
2026-05-07	1.0000	1.0000	1.0000	1.0000	+3.093%	2	2,487	-87.000%
2026-05-06	1.1100	1.1100	0.9700	0.9700	-5.825%	83	2,487	-86.598%
2026-05-05	1.0000	1.0300	1.0000	1.0300	+3.000%	7	2,486	-87.379%
2026-05-04	1.0400	1.0600	0.9700	1.0000	-12.281%	17	2,488	-87.000%
2026-05-01	1.1400	1.1400	1.1400	1.1400	+7.547%	1	2,493	-88.596%
2026-04-30	1.1500	1.3000	1.0300	1.0600	-37.278%	61	2,493	-87.736%
2026-04-28	1.6900	1.6900	1.6900	1.6900	+5.625%	2	2,475	-92.308%
2026-04-27	1.6000	1.6000	1.6000	1.6000	-18.782%	1	2,474	-91.875%
2026-04-24	2.0000	2.0000	1.9700	1.9700	-4.369%	26	2,474	-93.401%
2026-04-23	2.1000	2.1000	1.9800	2.0600	-3.286%	15	2,449	-93.689%
2026-04-22	2.1000	2.1300	2.0000	2.1300	-8.974%	24	2,440	-93.897%
2026-04-21	2.3400	2.3400	2.3400	2.3400	+11.429%	3	2,441	-94.444%
2026-04-17	2.3700	2.3700	2.1000	2.1000	-12.500%	9	2,441	-93.810%
2026-04-16	2.4400	2.4400	2.4000	2.4000	-4.762%	12	2,441	-94.583%
2026-04-15	2.6900	2.6900	2.5200	2.5200	-8.696%	9	2,441	-94.841%
2026-04-14	2.8600	2.8600	2.7600	2.7600	-31.000%	6	2,436	-95.290%
2026-04-10	4.0500	4.0500	4.0000	4.0000	-3.614%	57	2,435	-96.750%
2026-04-09	3.9000	4.1500	3.9000	4.1500	+1.220%	87	2,432	-96.867%
2026-04-08	3.8000	4.1000	3.7500	4.1000	-28.070%	4	2,351	-96.829%
2026-04-07	5.8000	5.8800	5.4500	5.7000	-5.000%	115	2,350	-97.719%
2026-04-06	6.0000	6.0000	6.0000	6.0000	-9.091%	2	2,350	-97.833%
2026-04-01	6.5000	6.6500	6.1300	6.6000	-12.000%	35	2,350	-98.030%
2026-03-31	8.2500	8.2500	7.5000	7.5000	-27.184%	261	2,338	-98.267%
2026-03-30	9.4500	10.3100	9.4500	10.3000	+1.980%	1,388	2,313	-98.738%
2026-03-27	9.7500	10.1500	9.4300	10.1000	+12.849%	520	1,021	-98.713%
2026-03-26	8.1500	9.0000	8.1500	8.9500	+23.448%	49	616	-98.547%
2026-03-25	6.7000	7.2500	6.7000	7.2500	-0.685%	13	594	-98.207%
2026-03-24	6.9200	7.3000	6.9200	7.3000	+4.286%	17	596	-98.219%
2026-03-20	6.4000	7.0000	6.4000	7.0000	+19.658%	6	587	-98.143%
2026-03-19	6.1500	6.1500	5.8500	5.8500	+12.500%	3	589	-97.778%
2026-03-17	5.3200	5.3200	5.2000	5.2000	-16.129%	2	588	-97.500%
2026-03-16	6.6000	6.6000	6.2000	6.2000	-11.681%	33	588	-97.903%
2026-03-13	6.7100	7.2500	6.7100	7.0200	+7.176%	10	602	-98.148%
2026-03-12	6.3000	6.5500	6.3000	6.5500	+13.913%	98	596	-98.015%
2026-03-10	5.7500	5.7500	5.7500	5.7500	-12.481%	2	540	-97.739%
2026-03-09	7.9500	7.9500	6.5400	6.5700	-9.379%	21	542	-98.021%
2026-03-06	8.0000	8.0000	7.2500	7.2500	+4.317%	63	535	-98.207%
2026-03-05	6.6000	6.9500	6.5800	6.9500	+6.107%	63	533	-98.129%
2026-03-04	6.5500	6.5500	6.5500	6.5500	-8.392%	2	529	-98.015%
2026-03-03	7.2000	7.2000	6.9500	7.1500	+10.000%	11	531	-98.182%
2026-03-02	7.0100	7.0100	6.2700	6.5000	+0.775%	56	521	-98.000%
2026-02-27	6.2000	6.5500	6.2000	6.4500	+2.381%	6	523	-97.984%
2026-02-26	6.3000	6.3000	6.3000	6.3000	+7.692%	50	524	-97.937%
2026-02-25	5.7500	5.8500	5.6900	5.8500	-3.306%	19	509	-97.778%
2026-02-24	5.9500	6.0500	5.9500	6.0500	+1.681%	8	509	-97.851%
2026-02-23	5.8500	5.9500	5.8500	5.9500	-11.852%	6	509	-97.815%
2026-02-19	6.7500	6.7500	6.7500	6.7500	+9.400%	2	504	-98.074%
2026-02-18	6.1900	6.1900	6.1700	6.1700	-5.077%	6	502	-97.893%
2026-02-17	7.0700	7.0700	6.4000	6.5000	+10.169%	18	496	-98.000%
2026-02-12	5.4800	5.9000	5.3800	5.9000	+4.796%	22	496	-97.797%
2026-02-11	5.3200	5.6300	5.3200	5.6300	-0.354%	15	495	-97.691%
2026-02-10	5.6500	5.7000	5.6500	5.6500	+3.670%	23	496	-97.699%
2026-02-06	5.4000	5.5500	5.3000	5.4500	+4.808%	36	496	-97.615%
2026-02-05	5.4000	5.4000	5.2000	5.2000	+7.216%	2	475	-97.500%
2026-02-04	4.8000	4.8500	4.8000	4.8500	+23.724%	3	473	-97.320%
2026-02-03	3.9700	3.9700	3.9200	3.9200	-5.995%	2	473	-96.684%
2026-02-02	4.1700	4.1700	4.1700	4.1700	-5.227%	1	474	-96.882%
2026-01-30	4.3700	4.6500	4.3700	4.4000	-4.348%	6	474	-97.045%
2026-01-29	4.6000	4.6000	4.6000	4.6000	-0.433%	2	470	-97.174%
2026-01-28	4.6100	4.6200	4.6100	4.6200	-12.000%	2	470	-97.186%
2026-01-23	5.2500	5.2500	5.2500	5.2500	-9.170%	2	471	-97.524%
2026-01-20	5.6300	5.7800	5.6300	5.7800	+12.233%	2	470	-97.751%
2026-01-15	5.1500	5.1500	5.1500	5.1500	+4.040%	1	470	-97.476%
2026-01-14	5.0500	5.0500	4.9500	4.9500	-1.000%	52	470	-97.374%
2026-01-13	4.5800	5.0100	4.5800	5.0000	-3.846%	10	455	-97.400%
2026-01-12	5.2500	5.3700	5.2000	5.2000	+0.971%	12	450	-97.500%
2026-01-09	5.2000	5.3000	5.1000	5.1500	-6.872%	124	440	-97.476%
2026-01-08	5.4500	5.5500	5.4500	5.5300	+1.097%	34	432	-97.649%
2026-01-07	5.7600	5.8200	5.4500	5.4700	-7.912%	29	403	-97.623%
2026-01-06	5.9000	5.9400	5.9000	5.9400	-4.194%	4	413	-97.811%
2026-01-05	6.3100	6.3100	6.1700	6.2000	-6.203%	3	416	-97.903%
2026-01-02	6.6100	6.6100	6.6100	6.6100	+2.960%	1	416	-98.033%
2025-12-30	6.4200	6.4200	6.4200	6.4200	-4.179%	1	416	-97.975%
2025-12-29	6.7000	6.7000	6.7000	6.7000	-1.325%	1	416	-98.060%
2025-12-24	6.7900	6.7900	6.7900	6.7900	-8.243%	1	416	-98.085%
2025-12-22	7.4000	7.4000	7.4000	7.4000	-2.632%	1	416	-98.243%
2025-12-19	7.7100	7.9000	7.6000	7.6000	-5.590%	7	416	-98.289%
2025-12-18	8.0500	8.0600	8.0500	8.0500	-12.500%	47	416	-98.385%
2025-12-17	8.9200	9.2000	8.9200	9.2000	+14.713%	106	385	-98.587%
2025-12-12	8.1700	8.7300	8.0200	8.0200	-1.595%	3	344	-98.379%
2025-12-11	8.1500	8.1500	8.1500	8.1500	+10.734%	1	344	-98.405%
2025-12-10	7.3600	7.3600	7.3600	7.3600	-9.693%	3	343	-98.234%
2025-12-09	8.1500	8.1500	8.1500	8.1500	-0.852%	1	343	-98.405%
2025-12-08	7.6500	8.3000	7.6500	8.2200	+10.188%	12	343	-98.418%
2025-12-05	7.5400	7.5400	7.4600	7.4600	-10.659%	4	346	-98.257%
2025-12-04	8.3500	8.3500	8.3500	8.3500	+5.429%	1	346	-98.443%
2025-12-03	7.9200	7.9200	7.9200	7.9200	-8.966%	2	346	-98.359%
2025-12-02	8.6700	8.7000	8.5000	8.7000	-3.654%	5	348	-98.506%
2025-12-01	9.0300	9.0300	9.0300	9.0300	-5.445%	2	348	-98.560%
2025-11-28	9.5500	9.5500	9.5500	9.5500	+0.526%	2	349	-98.639%
2025-11-26	9.6000	9.6000	9.3000	9.5000	+5.556%	32	369	-98.632%
2025-11-25	9.4200	9.4200	9.0000	9.0000	-5.759%	5	369	-98.556%
2025-11-24	9.8000	9.9500	9.5100	9.5500	-23.904%	41	368	-98.639%
2025-11-21	13.2500	13.2500	12.5500	12.5500	+18.957%	3	353	-98.964%
2025-11-20	10.6300	10.6300	10.2800	10.5500	-15.261%	4	351	-98.768%
2025-11-19	11.3500	12.4500	11.3500	12.4500	-3.413%	19	350	-98.956%
2025-11-17	12.3300	12.8900	12.3300	12.8900	-14.466%	3	342	-98.991%
2025-11-14	14.7600	15.0700	14.7600	15.0700	+16.641%	41	340	-99.137%
2025-11-12	12.9200	12.9200	12.9200	12.9200	+3.360%	12	367	-98.994%
2025-11-10	12.7500	12.7500	12.5000	12.5000	-19.355%	22	355	-98.960%
2025-11-07	15.5000	15.5000	15.5000	15.5000	+14.307%	2	343	-99.161%
2025-11-06	13.2500	13.7300	12.9000	13.5600	-0.294%	25	343	-99.041%
2025-11-05	13.6000	13.6000	13.6000	13.6000	-6.272%	2	326	-99.044%
2025-10-31	13.0300	14.5800	13.0300	14.5100	+6.927%	25	326	-99.104%
2025-10-30	13.1500	13.5700	11.7500	13.5700	-10.429%	54	340	-99.042%
2025-10-29	15.8500	15.8500	15.1500	15.1500	-6.481%	32	309	-99.142%
2025-10-28	15.6200	16.4500	15.6200	16.2000	+4.381%	30	319	-99.198%
2025-10-27	16.1600	16.1600	15.5200	15.5200	-11.768%	12	288	-99.162%
2025-10-24	17.7700	17.9400	17.5900	17.5900	-8.623%	15	288	-99.261%
2025-10-23	18.6600	19.2500	18.6600	19.2500	-3.412%	51	275	-99.325%
2025-10-22	19.2200	20.3900	19.2200	19.9300	-0.450%	166	251	-99.348%
2025-10-21	19.4600	21.0800	19.4600	20.0200	+7.925%	12	181	-99.351%
2025-10-20	18.5500	18.8900	18.3000	18.5500	-7.940%	23	182	-99.299%
2025-10-17	20.6100	20.8400	19.7700	20.1500	+4.675%	15	181	-99.355%
2025-10-16	18.9000	19.3000	18.9000	19.2500	-6.052%	9	174	-99.325%
2025-10-15	19.7000	21.2600	19.7000	20.4900	-2.102%	17	168	-99.366%
2025-10-14	22.5000	22.6500	20.7500	20.9300	-9.394%	10	168	-99.379%
2025-10-10	21.7500	23.7500	21.7500	23.1000	+3.356%	21	163	-99.437%
2025-10-09	21.3000	22.5500	21.3000	22.3500	+8.495%	3	159	-99.418%
2025-10-08	20.3000	20.6000	20.3000	20.6000	-0.049%	5	158	-99.369%
2025-10-07	19.8500	20.7300	19.8500	20.6100	+3.881%	6	153	-99.369%
2025-10-06	19.7700	19.8900	19.7000	19.8400	-4.155%	6	153	-99.345%
2025-10-03	20.8500	20.9000	20.6700	20.7000	+0.534%	6	153	-99.372%
2025-10-02	20.3200	20.5900	20.3200	20.5900	+0.049%	2	150	-99.369%
2025-10-01	20.5800	20.5800	20.5800	20.5800	-7.919%	5	150	-99.368%
2025-09-30	21.9500	22.3500	21.9500	22.3500	+9.559%	3	145	-99.418%
2025-09-29	19.3700	20.4000	19.2700	20.4000	+2.771%	17	143	-99.363%
2025-09-26	19.9000	19.9400	19.8000	19.8500	-3.171%	78	132	-99.345%
2025-09-25	20.5000	20.5000	20.5000	20.5000	+3.015%	1	91	-99.366%
2025-09-24	18.8000	20.0500	18.8000	19.9000	+3.646%	13	91	-99.347%
2025-09-23	19.2000	19.2000	19.2000	19.2000	+2.128%	2	79	-99.323%
2025-09-22	18.2300	19.1000	18.2300	18.8000	+3.014%	23	77	-99.309%
2025-09-19	18.2500	18.2500	18.2500	18.2500	-4.799%	5	97	-99.288%
2025-09-18	18.6500	19.2300	18.6500	19.1700	-1.692%	27	102	-99.322%
2025-09-17	19.5000	19.5000	19.5000	19.5000	+2.362%	1	76	-99.333%
2025-09-16	18.9000	19.0500	18.9000	19.0500	-1.295%	8	75	-99.318%
2025-09-15	19.1600	19.4900	19.1600	19.3000	-8.401%	4	67	-99.326%
2025-09-12	21.8000	21.8000	20.9200	21.0700	-5.769%	11	65	-99.383%
2025-09-11	22.3600	22.3600	22.3600	22.3600	+4.000%	2	62	-99.419%
2025-09-10	21.8000	21.8000	21.5000	21.5000	+2.284%	2	60	-99.395%
2025-09-09	22.5700	22.5700	21.0200	21.0200	-8.410%	28	59	-99.382%
2025-09-08	22.0500	23.1500	22.0500	22.9500	-2.257%	10	62	-99.434%
2025-09-05	22.7900	23.7000	22.7900	23.4800	-4.939%	26	54	-99.446%
2025-09-04	24.6400	25.3500	24.6400	24.7000	+1.230%	8	43	-99.474%
2025-09-03	24.1500	24.7400	24.1500	24.4000	-22.858%	28	38	-99.467%
2025-08-28	31.3600	31.6300	31.3600	31.6300	-2.797%	6	19	-99.589%
2025-08-25	33.0000	33.1700	32.3600	32.5400	-16.947%	4	19	-99.600%
2025-08-20	39.1800	39.1800	39.1800	39.1800	+4.508%	2	19	-99.668%
2025-08-19	37.3100	37.5800	37.2700	37.4900	+3.621%	4	19	-99.653%
2025-08-18	35.2400	36.1800	35.2400	36.1800	+5.174%	4	19	-99.641%
2025-08-15	34.6900	34.6900	34.4000	34.4000	-5.103%	4	18	-99.622%
2025-08-14	36.3900	36.3900	36.2500	36.2500	-0.165%	2	17	-99.641%
2025-08-13	36.2900	36.5100	36.1000	36.3100	+1.737%	10	17	-99.642%
2025-08-12	36.6400	36.6500	35.6900	35.6900	-4.674%	9	17	-99.636%
2025-08-11	37.4700	37.7900	37.1800	37.4400	+0.322%	12	18	-99.653%
2025-08-08	37.3000	37.4100	37.3000	37.3200	-7.072%	3	16	-99.652%
2025-08-07	39.9300	40.1600	39.8900	40.1600	-2.168%	4	15	-99.676%
2025-08-06	41.0900	41.0900	41.0500	41.0500	+0.490%	2	15	-99.683%
2025-08-05	39.7000	40.9000	39.7000	40.8500	-1.448%	8	14	-99.682%
2025-08-04	41.3700	41.5200	41.2700	41.4500	+2.219%	6	13	-99.686%
2025-07-30	40.9400	40.9400	40.5500	40.5500	-0.123%	8	13	-99.679%
2025-07-29	40.7400	40.7400	40.6000	40.6000	-9.476%	4	12	-99.680%
2025-07-23	44.7500	44.8500	44.7500	44.8500	-8.749%	2	11	-99.710%
2025-07-18	49.3900	49.3900	49.1500	49.1500	-2.228%	4	10	-99.736%
2025-07-17	50.2700	50.2700	50.2700	50.2700	0.000%	10	10	-99.741%