Dark

GOOG20260918P245
GOOG Sep 18 2026 245.00 Put (GOOG260918P00245000)
option OPRA

EOD

Jul 31, 2026

0.2100-25.000%(-0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2100	0.2100	0.2100	0.2100	-25.000%	3	2,186	0.000%
2026-07-29	0.3000	0.3300	0.2800	0.2800	+3.704%	14	2,186	-25.000%
2026-07-28	0.3100	0.3100	0.2600	0.2700	-43.750%	13	2,199	-22.222%
2026-07-24	0.4900	0.5200	0.3700	0.4800	-12.727%	127	2,212	-56.250%
2026-07-23	0.7500	0.7500	0.5500	0.5500	+37.500%	8	2,209	-61.818%
2026-07-22	0.4500	0.4500	0.3900	0.4000	0.000%	8	2,202	-47.500%
2026-07-20	0.4000	0.4000	0.4000	0.4000	-32.203%	1	2,207	-47.500%
2026-07-17	0.6500	0.6500	0.5800	0.5900	+31.111%	6	2,208	-64.407%
2026-07-16	0.4500	0.4500	0.4500	0.4500	+32.353%	1	2,207	-53.333%
2026-07-15	0.3400	0.3400	0.3400	0.3400	-41.379%	3	2,208	-38.235%
2026-07-13	0.7200	0.7200	0.5800	0.5800	-18.310%	7	2,211	-63.793%
2026-07-10	0.7100	0.7100	0.7100	0.7100	0.000%	1	2,210	-70.423%
2026-07-09	0.7100	0.7100	0.7100	0.7100	+4.412%	2	2,211	-70.423%
2026-07-08	0.6800	0.6800	0.6000	0.6800	+13.333%	28	2,211	-69.118%
2026-07-07	0.5600	0.6000	0.5600	0.6000	0.000%	5	2,187	-65.000%
2026-07-06	0.6900	0.7000	0.5800	0.6000	-22.078%	19	2,187	-65.000%
2026-07-02	0.8100	0.8100	0.7700	0.7700	-15.385%	2	2,200	-72.727%
2026-07-01	0.7800	0.9100	0.7200	0.9100	-4.211%	21	2,200	-76.923%
2026-06-30	0.9000	1.0100	0.9000	0.9500	+9.195%	35	2,191	-77.895%
2026-06-29	0.9600	0.9600	0.8400	0.8700	-21.622%	44	2,159	-75.862%
2026-06-26	1.2600	1.2600	1.1000	1.1100	-9.756%	7	2,163	-81.081%
2026-06-25	1.1400	1.2500	1.1400	1.2300	+43.023%	13	2,170	-82.927%
2026-06-24	0.9000	0.9000	0.8400	0.8600	-9.474%	10	2,160	-75.581%
2026-06-23	1.0300	1.0300	0.9500	0.9500	+4.396%	4	2,167	-77.895%
2026-06-22	0.8500	1.0400	0.8500	0.9100	+44.444%	15	2,173	-76.923%
2026-06-16	0.6700	0.6700	0.6200	0.6300	-5.970%	8	2,176	-66.667%
2026-06-15	0.8200	0.9000	0.6700	0.6700	-37.963%	16	2,183	-68.657%
2026-06-12	1.1800	1.1800	1.0500	1.0800	-24.476%	146	2,196	-80.556%
2026-06-11	1.4300	1.4300	1.4300	1.4300	+5.147%	2	2,203	-85.315%
2026-06-10	1.3600	1.3600	1.3600	1.3600	+11.475%	4	2,203	-84.559%
2026-06-09	1.2200	1.2200	1.2200	1.2200	+2.521%	4	2,207	-82.787%
2026-06-08	1.1000	1.2000	1.0100	1.1900	+4.386%	63	2,203	-82.353%
2026-06-05	0.9200	1.1400	0.9200	1.1400	+28.090%	13	2,145	-81.579%
2026-06-04	0.9200	0.9200	0.8600	0.8900	-21.930%	45	2,144	-76.404%
2026-06-02	1.1400	1.1400	1.1400	1.1400	+8.571%	1	2,185	-81.579%
2026-06-01	1.0500	1.0500	1.0500	1.0500	+2.941%	1	2,184	-80.000%
2026-05-29	1.0200	1.0200	1.0200	1.0200	-11.304%	1	2,183	-79.412%
2026-05-27	1.1500	1.1500	1.1500	1.1500	+7.477%	29	2,183	-81.739%
2026-05-26	1.0900	1.1100	1.0500	1.0700	+0.943%	22	2,183	-80.374%
2026-05-22	1.0800	1.0900	1.0600	1.0600	-8.621%	23	2,183	-80.189%
2026-05-19	1.1900	1.1900	1.1600	1.1600	-1.695%	90	2,186	-81.897%
2026-05-18	1.1800	1.1800	1.1800	1.1800	-9.231%	1	2,210	-82.203%
2026-05-11	1.3000	1.3000	1.3000	1.3000	-3.704%	2	2,210	-83.846%
2026-05-06	1.3000	1.3500	1.3000	1.3500	-4.255%	2	2,210	-84.444%
2026-05-04	1.4100	1.4100	1.4100	1.4100	-11.875%	8	2,211	-85.106%
2026-05-01	1.4500	1.6000	1.4500	1.6000	+13.475%	2	2,214	-86.875%
2026-04-30	1.6100	1.7100	1.4100	1.4100	-37.054%	7	2,214	-85.106%
2026-04-29	2.2400	2.2400	2.2400	2.2400	-17.343%	9	2,214	-90.625%
2026-04-24	2.9800	2.9800	2.7100	2.7100	-7.823%	6	2,214	-92.251%
2026-04-23	2.9400	2.9400	2.9400	2.9400	-8.125%	3	2,215	-92.857%
2026-04-22	3.1000	3.2000	3.1000	3.2000	-5.882%	4	2,215	-93.438%
2026-04-21	3.2800	3.4000	3.1000	3.4000	+6.250%	4	2,209	-93.824%
2026-04-20	3.2500	3.2500	3.1400	3.2000	+1.587%	66	2,209	-93.438%
2026-04-17	3.5200	3.5200	3.1400	3.1500	-17.105%	5	2,220	-93.333%
2026-04-16	3.5500	3.8000	3.5500	3.8000	-4.040%	2	2,218	-94.474%
2026-04-15	3.9600	3.9600	3.9600	3.9600	-1.000%	2	2,217	-94.697%
2026-04-14	4.8700	4.8700	4.0000	4.0000	-27.405%	7	2,217	-94.750%
2026-04-13	5.5100	5.5100	5.5100	5.5100	-5.812%	1	2,216	-96.189%
2026-04-10	5.7700	5.8500	5.7700	5.8500	-3.306%	50	2,221	-96.410%
2026-04-09	6.1000	6.1000	6.0500	6.0500	+1.681%	3	2,203	-96.529%
2026-04-08	5.3500	5.9500	5.3500	5.9500	-27.439%	6	2,203	-96.471%
2026-04-07	8.0400	8.2000	8.0400	8.2000	-1.796%	12	2,202	-97.439%
2026-04-06	8.6000	8.6000	8.3500	8.3500	-9.239%	6	2,192	-97.485%
2026-04-01	8.9000	9.2000	8.4000	9.2000	-13.208%	9	2,193	-97.717%
2026-03-31	11.7500	11.9800	10.6000	10.6000	-26.389%	23	2,188	-98.019%
2026-03-30	13.4500	14.4000	13.2500	14.4000	+1.053%	371	2,174	-98.542%
2026-03-27	13.1000	14.2500	13.0000	14.2500	+12.205%	50	1,826	-98.526%
2026-03-26	11.3500	12.9000	11.3500	12.7000	+27.000%	676	1,812	-98.346%
2026-03-25	10.1000	10.1500	10.0000	10.0000	-2.913%	324	1,287	-97.900%
2026-03-24	10.0500	10.3000	10.0500	10.3000	+19.767%	3	1,249	-97.961%
2026-03-23	8.6000	8.6000	8.6000	8.6000	+3.490%	2	1,247	-97.558%
2026-03-19	8.3100	8.3100	8.3100	8.3100	+7.922%	50	1,247	-97.473%
2026-03-18	7.5000	7.7000	7.5000	7.7000	+4.620%	70	1,221	-97.273%
2026-03-17	7.8300	7.8300	7.3600	7.3600	-10.024%	54	1,191	-97.147%
2026-03-16	8.6500	8.6500	8.1800	8.1800	-16.531%	55	1,170	-97.433%
2026-03-13	9.2700	10.0500	9.2700	9.8000	+3.704%	62	1,174	-97.857%
2026-03-12	8.8000	9.4500	8.8000	9.4500	-14.480%	469	1,122	-97.778%
2026-03-09	11.0500	11.0500	11.0500	11.0500	+3.464%	8	855	-98.100%
2026-03-06	10.0500	10.6800	10.0500	10.6800	+6.800%	67	859	-98.034%
2026-03-05	10.0500	10.0500	9.7500	10.0000	+0.301%	395	797	-97.900%
2026-03-03	9.7000	9.9700	9.6700	9.9700	+4.947%	9	415	-97.894%
2026-03-02	9.5000	9.5000	9.5000	9.5000	+3.261%	1	407	-97.789%
2026-02-27	9.1500	9.2000	9.0000	9.2000	+0.546%	24	406	-97.717%
2026-02-26	9.0300	9.1500	9.0300	9.1500	+11.585%	2	403	-97.705%
2026-02-25	8.1500	8.2000	8.1500	8.2000	-3.529%	2	399	-97.439%
2026-02-24	8.3500	8.5000	8.3500	8.5000	+5.590%	9	399	-97.529%
2026-02-20	8.4700	8.4700	7.8000	8.0500	-11.538%	172	391	-97.391%
2026-02-19	9.1000	9.1000	9.1000	9.1000	+1.449%	1	328	-97.692%
2026-02-18	8.9700	8.9700	8.9700	8.9700	-12.913%	1	328	-97.659%
2026-02-17	10.3000	10.3000	10.3000	10.3000	+17.714%	10	328	-97.961%
2026-02-13	8.7000	8.7500	8.6500	8.7500	-2.561%	5	319	-97.600%
2026-02-12	8.9800	8.9800	8.9800	8.9800	+25.594%	1	319	-97.661%
2026-02-10	8.0200	8.0200	7.1500	7.1500	-7.742%	7	319	-97.063%
2026-02-06	7.7500	7.7500	7.7500	7.7500	+7.341%	1	312	-97.290%
2026-02-05	7.3700	7.3700	7.2200	7.2200	+5.556%	2	312	-97.091%
2026-02-04	6.8500	6.8500	6.8400	6.8400	+27.374%	2	313	-96.930%
2026-02-03	5.3700	5.3700	5.3700	5.3700	-22.174%	2	312	-96.089%
2026-01-22	6.8800	6.9000	6.8800	6.9000	-2.817%	3	310	-96.957%
2026-01-21	7.2500	7.2500	7.1000	7.1000	-12.346%	2	311	-97.042%
2026-01-20	8.3000	8.3000	7.3700	8.1000	+10.959%	3	311	-97.407%
2026-01-16	7.1200	7.4400	7.1200	7.3000	-0.680%	16	323	-97.123%
2026-01-15	7.1000	7.3500	7.1000	7.3500	+5.150%	2	323	-97.143%
2026-01-14	7.0500	7.0500	6.9900	6.9900	+7.704%	4	321	-96.996%
2026-01-13	6.5000	6.5000	6.4900	6.4900	-9.861%	12	322	-96.764%
2026-01-09	7.3000	7.3000	7.2000	7.2000	-6.856%	2	322	-97.083%
2026-01-08	7.7200	7.7300	7.7200	7.7300	-6.867%	2	323	-97.283%
2026-01-07	8.3000	8.3000	8.3000	8.3000	-9.290%	5	323	-97.470%
2025-12-31	9.1500	9.1500	9.1500	9.1500	+1.667%	1	322	-97.705%
2025-12-30	8.8000	9.0000	8.8000	9.0000	-6.736%	2	322	-97.667%
2025-12-29	9.6500	9.6500	9.6500	9.6500	+1.579%	2	324	-97.824%
2025-12-26	9.5000	9.5000	9.5000	9.5000	-3.061%	1	322	-97.789%
2025-12-22	9.9500	9.9500	9.8000	9.8000	-9.259%	67	322	-97.857%
2025-12-19	10.8000	10.8000	10.8000	10.8000	-12.195%	2	279	-98.056%
2025-12-17	12.4000	12.6000	12.3000	12.3000	+9.821%	13	277	-98.293%
2025-12-15	11.2000	11.2100	11.2000	11.2000	+7.692%	63	275	-98.125%
2025-12-11	10.5000	10.5000	10.4000	10.4000	+4.000%	2	255	-97.981%
2025-12-10	10.0000	10.0000	10.0000	10.0000	-7.919%	1	253	-97.900%
2025-12-09	10.8600	10.8600	10.8600	10.8600	+1.023%	1	252	-98.066%
2025-12-03	10.7400	10.7500	10.7400	10.7500	-15.686%	2	251	-98.047%
2025-11-26	12.8000	12.8000	12.7500	12.7500	+4.938%	2	250	-98.353%
2025-11-25	11.8500	12.1500	11.8500	12.1500	-7.252%	4	250	-98.272%
2025-11-24	13.4000	13.4000	13.1000	13.1000	-25.143%	4	251	-98.397%
2025-11-21	17.3000	17.5000	17.3000	17.5000	+24.555%	4	249	-98.800%
2025-11-20	14.1700	14.2000	14.0500	14.0500	-7.261%	4	247	-98.505%
2025-11-19	15.1500	15.1500	15.1500	15.1500	-8.790%	4	245	-98.614%
2025-11-17	16.6100	16.6100	16.6100	16.6100	-7.722%	10	241	-98.736%
2025-11-12	17.1400	18.0000	17.1400	18.0000	+6.825%	2	244	-98.833%
2025-11-11	16.7400	16.9600	16.7400	16.8500	+0.298%	7	244	-98.754%
2025-11-10	16.9500	16.9500	16.8000	16.8000	-17.445%	19	248	-98.750%
2025-11-07	19.9500	20.7000	19.9500	20.3500	+12.742%	12	251	-98.968%
2025-11-06	17.1200	18.7000	17.1200	18.0500	-0.496%	24	244	-98.837%
2025-11-05	18.1400	18.1400	18.1400	18.1400	-6.974%	1	228	-98.842%
2025-11-04	19.3200	19.9000	19.1500	19.5000	+1.246%	13	228	-98.923%
2025-10-31	17.4700	19.2800	17.4700	19.2600	+19.627%	25	227	-98.910%
2025-10-30	16.3900	16.3900	16.1000	16.1000	-21.883%	6	213	-98.696%
2025-10-29	20.7500	20.7500	20.2600	20.6100	-4.583%	5	213	-98.981%
2025-10-27	21.3000	21.6500	21.3000	21.6000	-7.889%	140	223	-99.028%
2025-10-24	23.4000	23.4800	23.2200	23.4500	-8.219%	9	223	-99.104%
2025-10-23	24.9100	25.5500	24.9100	25.5500	-3.110%	28	221	-99.178%
2025-10-22	25.4500	26.8300	25.4500	26.3700	-2.079%	23	219	-99.204%
2025-10-21	29.7000	29.7000	26.9300	26.9300	+10.278%	4	210	-99.220%
2025-10-20	24.7100	25.0100	24.3500	24.4200	-7.324%	9	209	-99.140%
2025-10-17	27.0900	27.5300	26.3500	26.3500	+3.536%	11	209	-99.203%
2025-10-16	25.2900	25.6200	24.9000	25.4500	-3.998%	27	204	-99.175%
2025-10-15	26.4000	28.1100	26.0500	26.5100	-5.355%	44	194	-99.208%
2025-10-14	29.8500	29.8500	27.3700	28.0100	-2.743%	27	184	-99.250%
2025-10-13	29.1000	29.2100	28.3200	28.8000	-5.574%	21	176	-99.271%
2025-10-10	28.2600	30.7800	28.2600	30.5000	+3.706%	36	173	-99.311%
2025-10-09	28.1200	30.0000	28.1200	29.4100	+7.023%	16	166	-99.286%
2025-10-08	27.0500	27.7300	27.0500	27.4800	+2.729%	27	163	-99.236%
2025-10-06	26.8500	26.9000	26.0500	26.7500	-0.852%	18	154	-99.215%
2025-10-03	28.1000	28.1500	26.9500	26.9800	-3.986%	10	148	-99.222%
2025-10-02	27.0900	28.1600	26.6000	28.1000	+5.243%	8	142	-99.253%
2025-10-01	29.1300	29.1300	26.7000	26.7000	-5.185%	20	136	-99.213%
2025-09-30	28.9500	29.4500	28.1600	28.1600	+1.222%	40	126	-99.254%
2025-09-29	25.0000	27.8200	25.0000	27.8200	+7.206%	14	100	-99.245%
2025-09-26	26.4500	26.5000	25.9000	25.9500	-5.119%	7	94	-99.191%
2025-09-25	28.4000	28.9400	26.9500	27.3500	+3.992%	21	90	-99.232%
2025-09-24	26.3000	26.3000	26.3000	26.3000	+4.158%	11	79	-99.202%
2025-09-22	24.2500	25.2500	24.2500	25.2500	+5.959%	10	68	-99.168%
2025-09-19	23.8300	23.8300	23.8300	23.8300	-5.624%	2	58	-99.119%
2025-09-18	25.1500	25.2500	25.1500	25.2500	-4.681%	2	58	-99.168%
2025-09-17	26.2700	26.4900	26.2700	26.4900	+4.086%	2	58	-99.207%
2025-09-16	25.4500	25.4500	25.4500	25.4500	-1.737%	5	58	-99.175%
2025-09-15	26.0000	26.0000	24.7500	25.9000	-7.202%	14	53	-99.189%
2025-09-12	28.8500	28.8500	27.6100	27.9100	+0.215%	25	49	-99.248%
2025-09-11	28.8300	28.9800	27.8500	27.8500	-1.066%	7	41	-99.246%
2025-09-10	28.0100	28.2300	27.9700	28.1500	-0.389%	6	39	-99.254%
2025-09-09	29.5400	29.7600	28.2600	28.2600	-7.283%	14	37	-99.257%
2025-09-08	29.0700	30.7800	29.0700	30.4800	-1.804%	36	36	-99.311%
2025-09-05	30.5500	31.0500	30.5200	31.0400	-25.006%	44	19	-99.323%
2025-08-29	41.1500	41.4400	41.1500	41.3900	+0.194%	4	0	-99.493%
2025-08-28	41.0600	41.3100	41.0600	41.3100	0.000%	2	0	-99.492%