Dark

GOOG20260918P265
GOOG Sep 18 2026 265.00 Put (GOOG260918P00265000)
option OPRA

EOD

Jul 31, 2026

0.4100-34.921%(-0.2200)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.5300	0.5400	0.4100	0.4100	-34.921%	21	1,646	0.000%
2026-07-30	0.7900	0.7900	0.6300	0.6300	-4.545%	25	1,655	-34.921%
2026-07-29	0.7100	0.8700	0.6600	0.6600	-8.333%	10	1,657	-37.879%
2026-07-28	0.7100	0.7200	0.7100	0.7200	-22.581%	6	1,662	-43.056%
2026-07-27	0.9500	0.9500	0.8700	0.9300	-30.075%	15	1,658	-55.914%
2026-07-24	1.5500	1.5500	1.1300	1.3300	-13.072%	40	1,664	-69.173%
2026-07-23	1.4500	1.9200	1.4500	1.5300	+84.337%	69	1,652	-73.203%
2026-07-22	0.7800	0.8700	0.7800	0.8300	-18.627%	370	1,672	-50.602%
2026-07-21	1.0700	1.0900	1.0200	1.0200	+7.368%	50	1,709	-59.804%
2026-07-20	0.8500	0.9500	0.8500	0.9500	-5.000%	108	1,709	-56.842%
2026-07-17	1.1900	1.3100	1.0000	1.0000	+63.934%	51	1,735	-59.000%
2026-07-16	0.6100	0.6100	0.6100	0.6100	-49.167%	1	1,730	-32.787%
2026-07-10	1.2000	1.2000	1.2000	1.2000	-4.762%	1	1,731	-65.833%
2026-07-08	1.0800	1.2600	1.0800	1.2600	+26.000%	8	1,732	-67.460%
2026-07-07	1.0500	1.0500	0.9900	1.0000	-3.846%	7	1,726	-59.000%
2026-07-06	1.2300	1.2300	1.0400	1.0400	-28.767%	13	1,726	-60.577%
2026-07-02	1.4600	1.4600	1.4600	1.4600	-1.351%	2	1,727	-71.918%
2026-07-01	1.4200	1.5100	1.3600	1.4800	-9.202%	72	1,727	-72.297%
2026-06-30	1.6200	1.6500	1.6200	1.6300	+1.242%	10	1,665	-74.847%
2026-06-29	1.9000	1.9000	1.6100	1.6100	-35.600%	19	1,659	-74.534%
2026-06-26	2.5000	2.5000	2.3300	2.5000	+7.759%	29	1,660	-83.600%
2026-06-25	2.3500	2.3500	2.3200	2.3200	+8.411%	5	1,659	-82.328%
2026-06-24	2.1100	2.2400	2.1100	2.1400	+0.469%	16	1,658	-80.841%
2026-06-22	2.1300	2.1300	2.1300	2.1300	+71.774%	1	1,647	-80.751%
2026-06-18	1.2400	1.2400	1.2400	1.2400	-6.767%	2	1,648	-66.935%
2026-06-17	1.3300	1.3300	1.3300	1.3300	+18.750%	1	1,648	-69.173%
2026-06-16	1.1200	1.1200	1.1200	1.1200	-13.846%	1	1,648	-63.393%
2026-06-15	1.3000	1.3000	1.3000	1.3000	-33.333%	2	1,647	-68.462%
2026-06-12	2.1600	2.1600	1.8700	1.9500	-18.410%	8	1,649	-78.974%
2026-06-11	2.9200	2.9200	2.3900	2.3900	-1.240%	5	1,652	-82.845%
2026-06-10	2.3600	2.4200	2.3600	2.4200	+16.346%	7	1,641	-83.058%
2026-06-09	1.7200	2.1100	1.7200	2.0800	+4.000%	12	1,646	-80.288%
2026-06-08	1.8500	2.0400	1.8200	2.0000	+26.582%	39	1,634	-79.500%
2026-06-04	1.5700	1.5800	1.5700	1.5800	-28.182%	14	1,604	-74.051%
2026-06-03	2.1700	2.2600	2.1500	2.2000	+30.178%	18	1,607	-81.364%
2026-05-29	1.6900	1.6900	1.6900	1.6900	+3.681%	3	1,612	-75.740%
2026-05-27	1.6500	1.6500	1.6300	1.6300	-4.678%	2	1,612	-74.847%
2026-05-26	1.7100	1.7100	1.7100	1.7100	-6.044%	1	1,613	-76.023%
2026-05-18	1.8000	1.8200	1.8000	1.8200	-6.186%	6	1,614	-77.473%
2026-05-15	2.0000	2.0000	1.9400	1.9400	-1.523%	8	1,619	-78.866%
2026-05-13	1.9700	1.9700	1.9700	1.9700	-13.216%	9	1,617	-79.188%
2026-05-12	2.1600	2.2700	2.1600	2.2700	+13.500%	4	1,608	-81.938%
2026-05-07	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,608	-79.500%
2026-05-06	2.1100	2.1100	1.9800	2.0000	-8.676%	46	1,607	-79.500%
2026-05-05	2.0700	2.1900	2.0700	2.1900	-5.603%	8	1,607	-81.279%
2026-05-04	2.3700	2.4100	2.1700	2.3200	-2.110%	16	1,607	-82.328%
2026-05-01	2.3800	2.4000	2.3700	2.3700	-2.469%	21	1,618	-82.700%
2026-04-30	2.2700	2.7500	2.2700	2.4300	-42.143%	152	1,618	-83.128%
2026-04-28	4.2500	4.2500	4.2000	4.2000	+2.439%	5	1,615	-90.238%
2026-04-27	4.6500	4.6500	4.0000	4.1000	-19.608%	7	1,615	-90.000%
2026-04-24	5.1000	5.1000	5.1000	5.1000	-1.923%	1	1,614	-91.961%
2026-04-23	5.2000	5.2000	5.2000	5.2000	-2.256%	1	1,615	-92.115%
2026-04-22	5.2000	5.3200	5.2000	5.3200	-3.623%	4	1,615	-92.293%
2026-04-21	5.5000	5.5200	5.5000	5.5200	+5.143%	64	1,551	-92.572%
2026-04-17	5.9200	5.9200	5.2500	5.2500	-11.913%	6	1,551	-92.190%
2026-04-16	5.9600	5.9600	5.9600	5.9600	-5.397%	2	1,551	-93.121%
2026-04-15	6.3000	6.3000	6.3000	6.3000	-5.263%	1	1,549	-93.492%
2026-04-14	7.0800	7.0800	6.6500	6.6500	-23.299%	30	1,549	-93.835%
2026-04-13	8.9500	8.9500	8.6700	8.6700	-7.273%	2	1,531	-95.271%
2026-04-10	9.1000	9.4500	9.1000	9.3500	-3.109%	46	1,532	-95.615%
2026-04-09	10.1000	10.3500	9.1000	9.6500	+3.430%	254	1,493	-95.751%
2026-04-08	9.0100	9.5500	9.0100	9.3300	-27.954%	7	1,367	-95.606%
2026-04-07	13.2500	13.2500	12.4700	12.9500	+0.388%	18	1,369	-96.834%
2026-04-06	13.7500	13.7500	12.9000	12.9000	-11.644%	25	1,363	-96.822%
2026-04-02	15.1500	15.1500	14.5000	14.6000	+2.098%	637	1,081	-97.192%
2026-04-01	14.6000	14.6000	13.4000	14.3000	-12.538%	37	1,081	-97.133%
2026-03-31	18.1500	18.3200	16.3500	16.3500	-24.654%	5	1,086	-97.492%
2026-03-30	20.2000	21.7500	20.2000	21.7000	+1.166%	54	1,086	-98.111%
2026-03-27	20.3000	21.4500	19.9000	21.4500	+12.186%	17	1,052	-98.089%
2026-03-26	17.8000	19.5500	16.9500	19.1200	+17.301%	428	1,045	-97.856%
2026-03-25	14.5000	16.3000	14.5000	16.3000	+0.617%	10	711	-97.485%
2026-03-24	15.0000	16.2500	14.9500	16.2000	+16.968%	91	703	-97.469%
2026-03-23	13.5500	13.8500	13.5500	13.8500	-7.973%	9	668	-97.040%
2026-03-20	13.7000	15.0500	13.7000	15.0500	+18.039%	13	667	-97.276%
2026-03-16	13.3500	13.4500	12.7500	12.7500	-12.371%	129	660	-96.784%
2026-03-13	13.5000	15.0500	13.5000	14.5500	+5.282%	56	671	-97.182%
2026-03-12	14.3400	14.3400	13.8200	13.8200	+14.215%	7	658	-97.033%
2026-03-11	12.1000	12.1000	12.1000	12.1000	-3.968%	9	658	-96.612%
2026-03-10	12.6000	12.6000	12.6000	12.6000	-8.029%	2	658	-96.746%
2026-03-09	15.8000	15.8000	13.7000	13.7000	-10.282%	79	656	-97.007%
2026-03-06	15.1300	15.2700	15.1300	15.2700	+0.461%	45	581	-97.315%
2026-03-05	14.8500	15.2500	14.8500	15.2000	+11.601%	16	537	-97.303%
2026-03-04	13.6200	13.6200	13.6200	13.6200	-9.801%	8	525	-96.990%
2026-03-03	15.5500	16.7000	14.7000	15.1000	+7.092%	59	525	-97.285%
2026-03-02	14.7000	14.7000	14.1000	14.1000	+3.297%	6	507	-97.092%
2026-02-27	14.0400	14.0400	13.3000	13.6500	0.000%	46	504	-96.996%
2026-02-26	13.6500	13.6500	13.6500	13.6500	+8.765%	5	477	-96.996%
2026-02-25	12.3000	12.5500	12.3000	12.5500	-3.089%	20	479	-96.733%
2026-02-24	13.0500	13.0500	12.7400	12.9500	-9.441%	8	479	-96.834%
2026-02-19	14.3000	14.3000	14.3000	14.3000	+6.478%	2	479	-97.133%
2026-02-18	13.4300	13.4300	13.4300	13.4300	-3.520%	5	477	-96.947%
2026-02-17	14.3500	14.3500	13.9200	13.9200	+4.348%	52	476	-97.055%
2026-02-13	13.3400	13.3400	13.3400	13.3400	+16.000%	1	469	-96.927%
2026-02-10	11.6000	11.6000	11.5000	11.5000	+1.770%	2	469	-96.435%
2026-02-06	11.6500	11.6500	11.1500	11.3000	+1.802%	56	469	-96.372%
2026-02-05	12.5200	12.5200	11.1000	11.1000	-0.893%	3	454	-96.306%
2026-02-04	9.1000	11.2000	9.1000	11.2000	+26.840%	37	454	-96.339%
2026-02-03	8.8300	8.8300	8.8300	8.8300	-1.889%	5	456	-95.357%
2026-02-02	9.0000	9.0000	9.0000	9.0000	-10.000%	1	456	-95.444%
2026-01-30	9.5500	10.0000	9.5000	10.0000	+2.041%	15	457	-95.900%
2026-01-29	9.7000	9.8000	9.7000	9.8000	-1.508%	2	456	-95.816%
2026-01-27	9.9500	9.9500	9.9500	9.9500	-11.556%	13	455	-95.879%
2026-01-23	10.5300	11.2500	10.4000	11.2500	+5.140%	52	455	-96.356%
2026-01-22	10.6400	10.7000	10.5000	10.7000	-13.360%	9	427	-96.168%
2026-01-20	12.3500	12.3500	12.3500	12.3500	+8.333%	2	422	-96.680%
2026-01-16	11.4000	11.4000	11.3500	11.4000	+6.145%	30	422	-96.404%
2026-01-15	10.7400	10.7400	10.7400	10.7400	+0.374%	1	422	-96.182%
2026-01-14	10.8100	10.8100	10.7000	10.7000	+4.902%	3	422	-96.168%
2026-01-13	10.0000	10.3000	9.9000	10.2000	-8.929%	111	421	-95.980%
2026-01-12	11.7500	11.7500	11.2000	11.2000	+1.357%	8	335	-96.339%
2026-01-09	10.9800	11.0500	10.9500	11.0500	-10.526%	19	334	-96.290%
2026-01-08	12.2500	12.3500	11.6000	12.3500	+0.407%	126	343	-96.680%
2026-01-07	12.3000	12.3000	12.3000	12.3000	-10.088%	10	294	-96.667%
2026-01-06	13.6500	13.6800	13.5000	13.6800	+0.293%	7	294	-97.003%
2025-12-30	13.6400	13.6400	13.6400	13.6400	-5.344%	1	294	-96.994%
2025-12-29	14.4100	14.4100	14.4100	14.4100	+1.837%	1	294	-97.155%
2025-12-24	14.1500	14.1500	14.1500	14.1500	+1.071%	35	294	-97.102%
2025-12-23	14.0000	14.0000	14.0000	14.0000	-14.110%	1	294	-97.071%
2025-12-19	16.3000	16.3000	16.3000	16.3000	+0.308%	1	295	-97.485%
2025-12-16	16.2500	16.2500	16.2500	16.2500	-2.049%	5	295	-97.477%
2025-12-15	16.6000	16.6000	16.5900	16.5900	+1.779%	7	290	-97.529%
2025-12-12	16.3000	16.3000	16.3000	16.3000	0.000%	2	292	-97.485%
2025-12-11	16.3000	16.3000	16.3000	16.3000	+2.969%	2	292	-97.485%
2025-12-08	15.8300	15.8300	15.8300	15.8300	+7.322%	4	291	-97.410%
2025-12-05	14.9000	14.9000	14.7500	14.7500	-8.951%	12	293	-97.220%
2025-12-04	16.2000	16.2000	16.2000	16.2000	+1.567%	2	292	-97.469%
2025-12-03	15.9500	15.9500	15.9500	15.9500	-1.238%	1	290	-97.429%
2025-12-02	16.1500	16.1500	16.1500	16.1500	-10.278%	1	291	-97.461%
2025-11-28	18.0000	18.0000	18.0000	18.0000	-1.639%	4	290	-97.722%
2025-11-26	18.0300	18.3000	18.0300	18.3000	+6.395%	16	279	-97.760%
2025-11-25	17.2000	17.2000	17.2000	17.2000	-9.569%	1	279	-97.616%
2025-11-24	18.9300	19.0200	18.9300	19.0200	-12.148%	24	279	-97.844%
2025-11-21	21.7000	21.7000	21.6500	21.6500	-11.705%	22	283	-98.106%
2025-11-20	20.4600	24.5200	20.4600	24.5200	+15.388%	2	273	-98.328%
2025-11-19	22.0500	22.0500	21.2500	21.2500	-17.859%	10	275	-98.071%
2025-11-17	24.9000	25.8700	23.5600	25.8700	-6.302%	44	274	-98.415%
2025-11-14	27.6100	27.6100	27.6100	27.6100	-0.683%	1	230	-98.515%
2025-11-13	25.6000	27.8000	25.6000	27.8000	+11.647%	36	229	-98.525%
2025-11-12	24.8800	24.9000	24.8800	24.9000	+2.893%	5	229	-98.353%
2025-11-11	24.2000	24.2000	24.2000	24.2000	+2.110%	1	228	-98.306%
2025-11-10	25.0500	25.0500	23.7000	23.7000	-17.277%	20	228	-98.270%
2025-11-07	28.6500	28.6500	28.6500	28.6500	+12.309%	2	238	-98.569%
2025-11-05	25.5000	25.5100	25.4500	25.5100	-6.557%	3	236	-98.393%
2025-11-04	27.2000	27.3000	27.2000	27.3000	+4.518%	2	234	-98.498%
2025-11-03	26.2500	26.2500	26.1200	26.1200	-3.509%	2	233	-98.430%
2025-10-31	27.1100	27.5400	26.8500	27.0700	+5.167%	16	233	-98.485%
2025-10-30	25.3800	25.7400	23.4000	25.7400	-11.879%	23	230	-98.407%
2025-10-29	30.4900	30.4900	28.9000	29.2100	-4.884%	15	218	-98.596%
2025-10-28	30.7500	30.9300	30.4600	30.7100	+1.959%	24	209	-98.665%
2025-10-27	30.6200	30.6200	30.1200	30.1200	-8.478%	22	181	-98.639%
2025-10-24	32.6200	33.1100	32.3200	32.9100	-7.763%	36	181	-98.754%
2025-10-23	35.3200	35.6800	35.1200	35.6800	-2.832%	8	173	-98.851%
2025-10-22	35.5100	37.3800	35.5100	36.7200	-0.272%	16	172	-98.883%
2025-10-21	36.2600	36.8200	36.0300	36.8200	+5.744%	12	166	-98.886%
2025-10-20	34.4900	35.1000	34.4900	34.8200	-5.252%	10	163	-98.823%
2025-10-17	37.3800	38.0100	36.7500	36.7500	+3.638%	11	161	-98.884%
2025-10-16	34.9000	35.7000	34.8200	35.4600	-5.490%	26	154	-98.844%
2025-10-15	36.3700	38.5000	35.9400	37.5200	-2.266%	16	141	-98.907%
2025-10-14	38.8000	38.8400	38.1200	38.3900	-3.153%	24	135	-98.932%
2025-10-13	40.3800	40.8900	39.4100	39.6400	-6.773%	17	129	-98.966%
2025-10-10	42.4000	42.5200	42.0400	42.5200	+4.318%	5	125	-99.036%
2025-10-09	41.3400	41.4700	40.4700	40.7600	+6.312%	12	123	-98.994%
2025-10-08	38.0300	38.7300	38.0300	38.3400	+2.131%	58	123	-98.931%
2025-10-07	37.0300	38.0000	37.0300	37.5400	+2.990%	5	80	-98.908%
2025-10-06	37.3100	37.5600	36.4500	36.4500	-6.968%	5	78	-98.875%
2025-10-03	39.0400	39.1800	39.0400	39.1800	+0.823%	2	76	-98.954%
2025-10-02	38.6100	38.8600	38.6100	38.8600	+3.050%	2	76	-98.945%
2025-10-01	39.9000	39.9200	37.5200	37.7100	-4.143%	24	75	-98.913%
2025-09-30	40.6500	40.8300	39.1500	39.3400	+3.992%	6	72	-98.958%
2025-09-29	35.5700	37.8300	35.5700	37.8300	+2.855%	8	71	-98.916%
2025-09-26	36.8800	37.0900	36.7500	36.7800	-3.388%	10	70	-98.885%
2025-09-25	37.9300	38.1600	37.9000	38.0700	+3.171%	6	69	-98.923%
2025-09-24	36.1800	36.9000	36.1800	36.9000	+6.309%	11	67	-98.889%
2025-09-23	34.4700	34.7100	34.4700	34.7100	-2.225%	2	58	-98.819%
2025-09-22	34.7900	35.5000	34.6100	35.5000	+4.106%	9	58	-98.845%
2025-09-19	33.8600	34.1000	33.8600	34.1000	-6.447%	8	54	-98.798%
2025-09-18	35.6900	36.4500	35.6900	36.4500	-2.121%	8	53	-98.875%
2025-09-17	36.1000	37.2400	36.1000	37.2400	+4.901%	9	52	-98.899%
2025-09-16	36.0000	36.0000	35.3900	35.5000	-3.138%	13	46	-98.845%
2025-09-15	35.2800	36.6500	35.2800	36.6500	-6.672%	33	37	-98.881%
2025-09-12	39.3700	39.4900	38.8600	39.2700	-0.833%	34	13	-98.956%
2025-09-11	39.3200	39.6000	39.3200	39.6000	-3.297%	4	3	-98.965%
2025-09-09	41.1600	41.4600	40.8000	40.9500	-4.098%	4	3	-98.999%
2025-09-08	42.2800	42.7000	42.2400	42.7000	-0.304%	10	3	-99.040%
2025-09-05	42.5900	42.8300	42.5900	42.8300	-1.313%	4	2	-99.043%
2025-09-04	45.5000	45.5000	43.4000	43.4000	0.000%	2	0	-99.055%