Dark

GOOG20260918P240
GOOG Sep 18 2026 240.00 Put (GOOG260918P00240000)
option OPRA

EOD

Jul 31, 2026

0.2100-4.545%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.3000	0.3000	0.2100	0.2100	-4.545%	5	2,602	0.000%
2026-07-30	0.2500	0.2800	0.2200	0.2200	0.000%	15	2,607	-4.545%
2026-07-28	0.2900	0.2900	0.2200	0.2200	-18.519%	11	2,615	-4.545%
2026-07-27	0.2800	0.2900	0.2600	0.2700	-25.000%	29	2,616	-22.222%
2026-07-24	0.4100	0.4100	0.2800	0.3600	-18.182%	52	2,631	-41.667%
2026-07-23	0.5100	0.6200	0.4400	0.4400	+33.333%	35	2,653	-52.273%
2026-07-22	0.3400	0.4300	0.3200	0.3300	-17.500%	15	2,652	-36.364%
2026-07-20	0.4300	0.4300	0.4000	0.4000	-20.000%	16	2,660	-47.500%
2026-07-17	0.5000	0.5000	0.5000	0.5000	+61.290%	2	2,674	-58.000%
2026-07-15	0.4300	0.4300	0.3100	0.3100	-32.609%	10	2,674	-32.258%
2026-07-14	0.4600	0.4600	0.4600	0.4600	-24.590%	1	2,684	-54.348%
2026-07-09	0.7200	0.7200	0.6100	0.6100	-1.613%	5	2,685	-65.574%
2026-07-08	0.6600	0.6600	0.5100	0.6200	+29.167%	65	2,687	-66.129%
2026-07-07	0.4200	0.5200	0.4200	0.4800	-7.692%	9	2,656	-56.250%
2026-07-06	0.5200	0.5200	0.5200	0.5200	-25.714%	4	2,649	-59.615%
2026-07-02	0.6400	0.7100	0.6400	0.7000	+9.375%	20	2,641	-70.000%
2026-07-01	0.8100	0.8100	0.6400	0.6400	-18.987%	148	2,641	-67.188%
2026-06-30	0.7700	0.9000	0.7500	0.7900	+6.757%	102	2,575	-73.418%
2026-06-29	1.0700	1.0700	0.7400	0.7400	-28.155%	104	2,556	-71.622%
2026-06-25	1.0400	1.0500	1.0300	1.0300	+37.333%	5	2,458	-79.612%
2026-06-24	0.7500	0.7500	0.7500	0.7500	-18.478%	1	2,454	-72.000%
2026-06-23	0.9200	0.9200	0.9200	0.9200	+12.195%	5	2,453	-77.174%
2026-06-22	0.8200	0.8900	0.8200	0.8200	+57.692%	5	2,458	-74.390%
2026-06-18	0.5700	0.5800	0.5200	0.5200	-11.864%	7	2,466	-59.615%
2026-06-17	0.6000	0.6100	0.5700	0.5900	+9.259%	6	2,466	-64.407%
2026-06-16	0.5400	0.5400	0.5400	0.5400	-12.903%	3	2,466	-61.111%
2026-06-15	0.7500	0.7800	0.6200	0.6200	-33.333%	7	2,466	-66.129%
2026-06-12	1.0800	1.0800	0.9300	0.9300	-23.140%	35	2,472	-77.419%
2026-06-11	1.2100	1.2100	1.2100	1.2100	+0.833%	80	2,475	-82.645%
2026-06-10	1.2000	1.2000	1.2000	1.2000	+21.212%	1	2,395	-82.500%
2026-06-08	0.9200	0.9900	0.8800	0.9900	-2.941%	6	2,395	-78.788%
2026-06-05	0.8700	1.0200	0.8700	1.0200	+29.114%	4	2,397	-79.412%
2026-06-04	0.8100	0.8100	0.7600	0.7900	-26.168%	24	2,397	-73.418%
2026-06-03	1.0600	1.1200	1.0600	1.0700	+8.081%	8	2,417	-80.374%
2026-06-02	1.0000	1.0100	0.9900	0.9900	+5.319%	8	2,421	-78.788%
2026-06-01	0.8600	0.9400	0.8600	0.9400	+1.075%	11	2,422	-77.660%
2026-05-29	0.9200	0.9800	0.9200	0.9300	0.000%	10	2,411	-77.419%
2026-05-28	0.9700	0.9700	0.9200	0.9300	-4.124%	15	2,415	-77.419%
2026-05-27	0.9600	0.9700	0.9500	0.9700	+2.105%	31	2,416	-78.351%
2026-05-26	0.9400	0.9500	0.9400	0.9500	-5.000%	20	2,411	-77.895%
2026-05-22	0.9800	1.0000	0.9800	1.0000	+11.111%	31	2,421	-79.000%
2026-05-21	1.1100	1.1100	0.9000	0.9000	-15.094%	118	2,422	-76.667%
2026-05-20	1.0600	1.0600	1.0600	1.0600	-0.935%	1	2,422	-80.189%
2026-05-19	1.0700	1.0700	1.0700	1.0700	+2.885%	5	2,481	-80.374%
2026-05-18	1.0400	1.0400	1.0400	1.0400	-6.306%	2	2,481	-79.808%
2026-05-15	1.1200	1.1200	1.1100	1.1100	-4.310%	5	2,481	-81.081%
2026-05-13	1.1600	1.1600	1.1600	1.1600	-2.521%	1	2,483	-81.897%
2026-05-12	1.1900	1.1900	1.1900	1.1900	-0.833%	12	2,483	-82.353%
2026-05-11	1.1600	1.2000	1.1600	1.2000	+11.111%	2	2,483	-82.500%
2026-05-06	1.0800	1.0800	1.0800	1.0800	-13.600%	1	2,484	-80.556%
2026-05-05	1.2100	1.2500	1.2100	1.2500	+0.806%	8	2,485	-83.200%
2026-05-04	1.2000	1.3500	1.2000	1.2400	-1.587%	85	2,485	-83.065%
2026-05-01	1.3300	1.3300	1.2600	1.2600	-5.263%	3	2,466	-83.333%
2026-04-30	1.3000	1.3300	1.3000	1.3300	-34.483%	4	2,466	-84.211%
2026-04-29	2.0300	2.0300	2.0300	2.0300	-7.727%	700	2,468	-89.655%
2026-04-28	2.2000	2.2000	2.2000	2.2000	-7.173%	2	2,468	-90.455%
2026-04-24	2.4000	2.4000	2.3700	2.3700	-10.227%	13	2,468	-91.139%
2026-04-23	2.6100	2.6800	2.5900	2.6400	-4.000%	56	2,468	-92.045%
2026-04-22	2.7000	2.7900	2.7000	2.7500	-9.836%	14	2,458	-92.364%
2026-04-21	3.0500	3.0500	3.0500	3.0500	+7.774%	7	2,447	-93.115%
2026-04-20	2.6500	2.8500	2.6500	2.8300	+2.166%	1,089	2,447	-92.580%
2026-04-17	2.6800	2.7700	2.6800	2.7700	-12.063%	4	2,576	-92.419%
2026-04-16	3.1500	3.1500	3.1500	3.1500	-5.405%	3	2,576	-93.333%
2026-04-15	3.4000	3.4500	3.2500	3.3300	-7.500%	9	2,579	-93.694%
2026-04-14	4.4000	4.4000	3.5700	3.6000	-27.711%	8	2,576	-94.167%
2026-04-13	4.9800	4.9800	4.9800	4.9800	-4.231%	9	2,580	-95.783%
2026-04-10	5.1500	5.2000	5.0200	5.2000	-6.306%	9	2,576	-95.962%
2026-04-09	5.5500	5.5500	5.5500	5.5500	+5.714%	1	2,575	-96.216%
2026-04-08	5.0000	5.3800	4.8100	5.2500	-28.082%	40	2,574	-96.000%
2026-04-07	7.4000	7.4000	7.0000	7.3000	-1.351%	12	2,556	-97.123%
2026-04-06	8.1000	8.1000	7.4000	7.4000	-10.303%	8	2,557	-97.162%
2026-04-02	8.2500	8.2500	8.2500	8.2500	+0.610%	3	2,559	-97.455%
2026-04-01	7.8600	8.2000	7.4500	8.2000	-12.766%	23	2,559	-97.439%
2026-03-31	10.9700	10.9700	9.3500	9.4000	-24.800%	22	2,554	-97.766%
2026-03-30	11.9000	13.0000	11.8500	12.5000	-1.961%	68	2,552	-98.320%
2026-03-27	12.1100	12.7500	11.8500	12.7500	+10.870%	110	2,526	-98.353%
2026-03-26	10.0000	11.5000	9.9000	11.5000	+24.056%	655	2,469	-98.174%
2026-03-25	8.2800	9.2700	8.2700	9.2700	-2.421%	1,511	2,219	-97.735%
2026-03-24	9.2000	9.5000	9.0000	9.5000	+21.795%	127	800	-97.789%
2026-03-23	7.4000	7.8000	7.4000	7.8000	+4.698%	10	857	-97.308%
2026-03-19	7.7000	7.7000	7.4500	7.4500	+13.394%	20	856	-97.181%
2026-03-17	6.8000	6.8000	6.5700	6.5700	-11.216%	46	847	-96.804%
2026-03-16	7.4000	7.4000	7.4000	7.4000	-15.235%	5	840	-97.162%
2026-03-13	8.0100	9.0400	8.0100	8.7300	+8.178%	10	840	-97.595%
2026-03-12	7.8000	8.0700	7.8000	8.0700	+7.600%	8	836	-97.398%
2026-03-11	7.5000	7.5000	7.5000	7.5000	+3.448%	1	829	-97.200%
2026-03-10	7.2000	7.2500	7.2000	7.2500	-23.280%	3	829	-97.103%
2026-03-09	10.0500	10.0500	9.4400	9.4500	-5.025%	151	830	-97.778%
2026-03-06	9.9500	9.9500	9.9500	9.9500	+12.429%	1	805	-97.889%
2026-03-05	8.6500	8.8500	8.6500	8.8500	+7.273%	9	805	-97.627%
2026-03-04	8.2500	8.2500	8.2500	8.2500	-7.821%	1	799	-97.455%
2026-03-03	9.8500	9.8500	8.5500	8.9500	+12.155%	9	800	-97.654%
2026-03-02	7.9800	7.9800	7.9800	7.9800	-3.855%	1	795	-97.368%
2026-02-27	7.9500	8.3000	7.9500	8.3000	+6.410%	5	795	-97.470%
2026-02-26	8.5000	8.5000	7.8000	7.8000	+6.849%	2	798	-97.308%
2026-02-25	7.4000	7.4000	7.3000	7.3000	-3.947%	2	797	-97.123%
2026-02-24	7.5000	7.6000	7.5000	7.6000	-2.564%	9	797	-97.237%
2026-02-23	7.1000	7.8000	7.0800	7.8000	+9.859%	7	796	-97.308%
2026-02-20	7.2500	7.2500	6.8500	7.1000	-15.976%	16	796	-97.042%
2026-02-19	8.0000	8.4500	8.0000	8.4500	+9.032%	3	810	-97.515%
2026-02-18	7.7000	7.7500	7.5500	7.7500	-8.824%	24	809	-97.290%
2026-02-17	8.3100	9.3500	8.3100	8.5000	+8.280%	13	797	-97.529%
2026-02-13	8.5000	8.5000	7.8500	7.8500	-1.875%	3	787	-97.325%
2026-02-12	7.4800	8.0000	7.4800	8.0000	+11.888%	9	787	-97.375%
2026-02-11	7.1000	7.1500	7.1000	7.1500	+12.598%	301	782	-97.063%
2026-02-10	7.2000	7.2000	6.3500	6.3500	-7.971%	7	619	-96.693%
2026-02-09	7.0000	7.0000	6.9000	6.9000	-2.128%	3	618	-96.957%
2026-02-06	6.9000	7.0500	6.6000	7.0500	+6.015%	18	619	-97.021%
2026-02-05	6.4500	6.6500	6.1500	6.6500	+10.833%	7	617	-96.842%
2026-02-04	6.3000	6.3000	6.0000	6.0000	+16.505%	9	613	-96.500%
2026-02-03	5.1500	5.1500	5.1500	5.1500	-4.630%	2	612	-95.922%
2026-01-30	5.5700	5.7500	5.4000	5.4000	-15.625%	147	612	-96.111%
2026-01-29	5.9500	6.4000	5.9500	6.4000	+11.111%	6	584	-96.719%
2026-01-27	5.7700	5.7700	5.7600	5.7600	-4.000%	27	585	-96.354%
2026-01-26	6.3000	6.3000	6.0000	6.0000	-5.512%	4	600	-96.500%
2026-01-23	6.2500	6.3500	6.2500	6.3500	+6.010%	11	602	-96.693%
2026-01-22	5.9900	5.9900	5.9900	5.9900	-13.813%	1	602	-96.494%
2026-01-21	7.1700	7.1700	6.4200	6.9500	-7.333%	16	602	-96.978%
2026-01-20	7.5500	7.5500	6.6000	7.5000	+14.504%	40	599	-97.200%
2026-01-15	6.2200	6.6000	6.2200	6.5500	+3.968%	17	601	-96.794%
2026-01-14	6.6100	6.6100	6.3000	6.3000	+6.780%	3	601	-96.667%
2026-01-13	5.7500	6.0800	5.7500	5.9000	-14.740%	35	599	-96.441%
2026-01-12	6.9200	6.9200	6.9200	6.9200	+0.875%	1	593	-96.965%
2026-01-07	6.8600	6.8600	6.8600	6.8600	-14.035%	6	592	-96.939%
2026-01-06	7.6500	8.1500	7.3900	7.9800	+3.636%	19	592	-97.368%
2026-01-05	7.7000	7.7000	7.7000	7.7000	-12.500%	56	594	-97.273%
2026-01-02	8.8000	8.8000	8.8000	8.8000	+8.508%	1	594	-97.614%
2025-12-30	8.1100	8.1100	8.1100	8.1100	-2.289%	2	594	-97.411%
2025-12-29	8.3000	8.3000	8.3000	8.3000	-1.308%	3	594	-97.470%
2025-12-23	8.4100	8.4100	8.4100	8.4100	-9.861%	1	596	-97.503%
2025-12-22	9.4100	9.5200	9.3300	9.3300	-4.796%	3	598	-97.749%
2025-12-19	9.6800	9.8000	9.6800	9.8000	-2.970%	3	598	-97.857%
2025-12-18	10.0500	10.1000	10.0500	10.1000	-11.013%	103	600	-97.921%
2025-12-17	10.7000	11.3500	10.7000	11.3500	+11.493%	4	579	-98.150%
2025-12-16	10.1800	10.1800	10.1800	10.1800	+0.296%	1	578	-97.937%
2025-12-15	10.0000	10.1500	10.0000	10.1500	+2.422%	5	577	-97.931%
2025-12-12	10.5500	10.5500	9.9100	9.9100	+7.717%	3	576	-97.881%
2025-12-10	9.1500	9.2000	9.1500	9.2000	-0.862%	28	574	-97.717%
2025-12-09	9.7300	9.7300	9.2800	9.2800	-2.316%	4	574	-97.737%
2025-12-08	9.1700	9.5000	9.1700	9.5000	+2.592%	6	573	-97.789%
2025-12-05	9.2600	9.2600	9.2600	9.2600	-9.037%	2	570	-97.732%
2025-12-04	10.2000	10.2500	10.1800	10.1800	+5.602%	6	572	-97.937%
2025-12-03	9.7200	9.7200	9.6400	9.6400	-9.057%	4	572	-97.822%
2025-12-02	10.7500	10.7500	10.6000	10.6000	-3.636%	4	572	-98.019%
2025-11-28	11.0000	11.0000	11.0000	11.0000	-4.181%	3	570	-98.091%
2025-11-26	11.5500	11.6500	11.4800	11.4800	+2.317%	26	589	-98.171%
2025-11-25	11.0400	11.6500	10.8500	11.2200	-6.500%	12	589	-98.128%
2025-11-24	11.9000	12.0500	11.9000	12.0000	-24.765%	11	590	-98.250%
2025-11-21	14.4000	15.9500	14.4000	15.9500	+0.694%	8	586	-98.683%
2025-11-20	13.1000	15.8400	12.4500	15.8400	+4.074%	81	582	-98.674%
2025-11-19	13.9000	15.2200	13.8000	15.2200	-6.338%	15	512	-98.620%
2025-11-18	17.5000	17.5000	16.2500	16.2500	-1.515%	34	513	-98.708%
2025-11-17	16.1500	16.5000	15.3000	16.5000	+9.416%	3	511	-98.727%
2025-11-10	15.5500	16.2000	15.0800	15.0800	-15.989%	37	511	-98.607%
2025-11-07	18.6500	18.6500	17.9500	17.9500	+8.722%	2	502	-98.830%
2025-11-06	15.5700	16.5100	15.5700	16.5100	-0.542%	31	502	-98.728%
2025-11-05	16.3500	16.6500	16.3500	16.6000	+0.302%	11	486	-98.735%
2025-11-03	17.3000	17.4500	16.5500	16.5500	-6.232%	14	469	-98.731%
2025-10-31	15.8800	18.1000	15.8800	17.6500	+17.981%	37	469	-98.810%
2025-10-30	15.0000	16.0000	14.7200	14.9600	-19.871%	33	441	-98.596%
2025-10-29	18.4900	19.1400	18.4900	18.6700	-5.945%	14	425	-98.875%
2025-10-28	19.7500	20.0800	19.7500	19.8500	+4.474%	13	426	-98.942%
2025-10-27	19.4000	19.5100	19.0000	19.0000	-11.090%	40	457	-98.895%
2025-10-24	21.0000	21.4500	21.0000	21.3700	-8.558%	10	457	-99.017%
2025-10-23	22.5600	23.3700	22.5600	23.3700	-2.989%	24	457	-99.101%
2025-10-22	23.8300	24.6000	23.8100	24.0900	+0.795%	31	452	-99.128%
2025-10-21	23.9000	23.9000	23.9000	23.9000	+7.319%	3	440	-99.121%
2025-10-20	22.7500	22.7900	22.2400	22.2700	-7.785%	15	440	-99.057%
2025-10-17	24.8600	25.2900	23.9000	24.1500	-2.227%	33	436	-99.130%
2025-10-16	23.0800	24.9000	22.9200	24.7000	+1.856%	35	425	-99.150%
2025-10-15	24.0200	25.5300	24.0200	24.2500	-4.827%	33	413	-99.134%
2025-10-14	27.0500	27.0500	25.1500	25.4800	-2.000%	15	405	-99.176%
2025-10-13	26.6500	26.8100	26.0000	26.0000	-6.508%	11	397	-99.192%
2025-10-10	26.1000	28.8500	26.1000	27.8100	+4.392%	58	395	-99.245%
2025-10-09	27.1400	27.1500	26.6400	26.6400	+6.774%	22	384	-99.212%
2025-10-08	25.1400	25.2900	24.9500	24.9500	+2.633%	4	372	-99.158%
2025-10-07	24.1600	24.3100	24.1600	24.3100	-2.643%	2	369	-99.136%
2025-10-06	24.8100	24.9700	24.8100	24.9700	-0.319%	2	369	-99.159%
2025-10-03	25.5200	25.6100	24.9000	25.0500	-1.765%	5	369	-99.162%
2025-10-02	25.3400	25.5000	25.3400	25.5000	+2.000%	2	366	-99.176%
2025-10-01	27.1500	27.1500	25.0000	25.0000	-4.762%	192	365	-99.160%
2025-09-30	26.7000	26.7000	26.2000	26.2500	+9.603%	8	251	-99.200%
2025-09-29	23.0200	23.9500	22.9500	23.9500	-1.237%	10	248	-99.123%
2025-09-26	24.2500	24.2500	24.2500	24.2500	-9.006%	2	242	-99.134%
2025-09-25	26.6500	26.6500	26.6500	26.6500	+8.333%	1	244	-99.212%
2025-09-24	23.3900	24.6500	23.3900	24.6000	+6.957%	4	245	-99.146%
2025-09-22	22.2000	23.0000	22.2000	23.0000	-0.734%	15	245	-99.087%
2025-09-18	23.4000	23.6900	23.1700	23.1700	-3.659%	37	240	-99.094%
2025-09-17	24.0500	24.0500	24.0500	24.0500	+3.888%	15	238	-99.127%
2025-09-16	23.2900	23.2900	22.8500	23.1500	-0.216%	58	238	-99.093%
2025-09-15	23.1700	23.6500	22.7500	23.2000	-9.233%	27	247	-99.095%
2025-09-12	26.0700	26.3500	25.3700	25.5600	-0.545%	232	241	-99.178%
2025-09-11	26.9800	26.9800	25.7000	25.7000	-0.772%	13	132	-99.183%
2025-09-10	25.7000	25.9000	25.4400	25.9000	+1.172%	8	124	-99.189%
2025-09-09	25.9200	26.1500	25.5500	25.6000	-8.994%	16	121	-99.180%
2025-09-08	26.5700	28.1300	26.5700	28.1300	-0.566%	59	119	-99.253%
2025-09-05	28.0200	28.3800	28.0200	28.2900	-3.447%	14	133	-99.258%
2025-09-04	28.6500	30.2300	28.6500	29.3000	0.000%	28	133	-99.283%
2025-09-03	28.9500	29.3000	28.9500	29.3000	-22.773%	61	110	-99.283%
2025-08-29	37.7900	37.9400	37.7900	37.9400	0.000%	2	64	-99.446%
2025-08-28	37.9400	37.9400	37.9400	37.9400	-6.621%	1	64	-99.446%
2025-08-27	40.3800	40.6300	40.3800	40.6300	+1.702%	2	63	-99.483%
2025-08-25	39.9500	39.9500	39.9500	39.9500	-10.426%	1	63	-99.474%
2025-08-19	44.4100	44.6000	44.4100	44.6000	+4.793%	4	62	-99.529%
2025-08-14	42.5900	42.5900	42.5600	42.5600	-2.048%	3	62	-99.507%
2025-08-13	43.1900	43.4500	42.7700	43.4500	-18.480%	6	61	-99.517%
2025-07-21	53.3000	53.3000	53.3000	53.3000	-8.103%	7	60	-99.606%
2025-07-16	58.0000	58.0000	58.0000	58.0000	-0.344%	19	53	-99.638%
2025-07-15	58.2000	58.2000	58.2000	58.2000	0.000%	34	34	-99.639%