Dark

GOOG20260918P270
GOOG Sep 18 2026 270.00 Put (GOOG260918P00270000)
option OPRA

EOD

Jul 31, 2026

0.5100-37.805%(-0.3100)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.6900	0.6900	0.5100	0.5100	-37.805%	33	4,280	0.000%
2026-07-30	0.9700	1.0000	0.8200	0.8200	-8.889%	16	4,295	-37.805%
2026-07-29	1.0200	1.0500	0.8200	0.9000	-2.174%	120	4,299	-43.333%
2026-07-28	1.1200	1.1600	0.8700	0.9200	-20.000%	44	4,309	-44.565%
2026-07-27	1.2200	1.3700	1.1500	1.1500	-34.286%	39	4,325	-55.652%
2026-07-24	1.8300	1.8300	1.4300	1.7500	-12.935%	81	4,325	-70.857%
2026-07-23	1.7700	2.4400	1.7500	2.0100	+86.111%	140	4,304	-74.627%
2026-07-22	1.0800	1.0800	0.9700	1.0800	0.000%	70	4,302	-52.778%
2026-07-21	1.1200	1.1400	1.0700	1.0800	-2.703%	21	4,284	-52.778%
2026-07-20	1.2500	1.2500	0.9900	1.1100	-25.503%	17	4,283	-54.054%
2026-07-17	1.5200	1.6000	1.4300	1.4900	+22.131%	42	4,284	-65.772%
2026-07-16	1.2200	1.2200	1.2200	1.2200	+48.780%	1	4,284	-58.197%
2026-07-15	0.9500	0.9500	0.7600	0.8200	-32.787%	41	4,284	-37.805%
2026-07-14	1.1900	1.2200	1.1900	1.2200	-8.955%	2	4,283	-58.197%
2026-07-13	1.4200	1.4200	1.3400	1.3400	+3.876%	2	4,284	-61.940%
2026-07-10	1.3400	1.3400	1.2900	1.2900	-12.838%	4	4,282	-60.465%
2026-07-09	1.5600	1.5600	1.4800	1.4800	+2.069%	31	4,280	-65.541%
2026-07-08	1.4400	1.4500	1.4400	1.4500	+20.833%	11	4,280	-64.828%
2026-07-07	1.1500	1.2000	1.1500	1.2000	-9.774%	5	4,272	-57.500%
2026-07-06	1.3600	1.3600	1.2800	1.3300	-25.698%	9	4,272	-61.654%
2026-07-02	1.5900	1.7900	1.5900	1.7900	+9.816%	3	4,272	-71.508%
2026-07-01	1.6000	1.6300	1.6000	1.6300	-10.929%	7	4,272	-68.712%
2026-06-30	1.7200	1.9300	1.7000	1.8300	-11.165%	30	4,267	-72.131%
2026-06-29	1.9500	2.0600	1.9500	2.0600	-20.155%	5	4,255	-75.243%
2026-06-26	2.5300	2.5800	2.5200	2.5800	-7.194%	8	4,250	-80.233%
2026-06-25	2.6800	2.8100	2.5800	2.7800	+46.316%	20	4,248	-81.655%
2026-06-24	1.9000	1.9000	1.9000	1.9000	-22.449%	1	4,241	-73.158%
2026-06-22	1.8900	2.6200	1.8900	2.4500	+66.667%	6	4,241	-79.184%
2026-06-18	1.4700	1.4700	1.4700	1.4700	-5.161%	2	4,236	-65.306%
2026-06-17	1.5200	1.6600	1.5200	1.5500	+16.541%	13	4,236	-67.097%
2026-06-16	1.3300	1.3300	1.3300	1.3300	-6.993%	3	4,236	-61.654%
2026-06-15	1.9200	1.9200	1.4300	1.4300	-37.004%	211	4,236	-64.336%
2026-06-12	2.2900	2.3100	2.2400	2.2700	-14.662%	33	4,314	-77.533%
2026-06-11	3.0500	3.3800	2.6600	2.6600	-3.273%	22	4,331	-80.827%
2026-06-10	2.0200	2.7500	2.0200	2.7500	+15.546%	30	4,328	-81.455%
2026-06-09	2.3800	2.3800	2.3800	2.3800	+8.182%	3	4,335	-78.571%
2026-06-08	2.1300	2.2000	2.0900	2.2000	-2.222%	56	4,335	-76.818%
2026-06-05	1.9700	2.2500	1.9100	2.2500	+24.309%	7	4,342	-77.333%
2026-06-04	2.0200	2.0200	1.7700	1.8100	-27.016%	11	4,337	-71.823%
2026-06-03	2.3500	2.6800	2.3000	2.4800	+8.297%	110	4,342	-79.435%
2026-06-02	2.3000	2.5000	2.2000	2.2900	+15.075%	12	4,324	-77.729%
2026-06-01	1.9900	1.9900	1.9900	1.9900	+10.556%	1	4,322	-74.372%
2026-05-29	1.8000	1.8000	1.8000	1.8000	-5.263%	2	4,323	-71.667%
2026-05-26	2.0000	2.0000	1.9000	1.9000	-2.564%	11	4,323	-73.158%
2026-05-22	1.9500	1.9500	1.9500	1.9500	-12.556%	10	4,331	-73.846%
2026-05-21	2.3300	2.3300	2.1800	2.2300	+4.695%	3	4,331	-77.130%
2026-05-19	2.2300	2.2400	2.1300	2.1300	+7.035%	13	4,331	-76.056%
2026-05-18	2.1100	2.1100	1.9900	1.9900	-8.295%	7	4,332	-74.372%
2026-05-14	2.1700	2.1700	2.1700	2.1700	+5.340%	1	4,332	-76.498%
2026-05-13	2.0600	2.0600	2.0600	2.0600	-9.649%	1	4,332	-75.243%
2026-05-11	2.2200	2.2800	2.2200	2.2800	+6.542%	6	4,332	-77.632%
2026-05-08	2.1400	2.1400	2.1400	2.1400	-0.465%	1	4,333	-76.168%
2026-05-07	2.1500	2.1500	2.1500	2.1500	-8.511%	1	4,333	-76.279%
2026-05-06	2.2800	2.3500	2.2800	2.3500	-7.480%	2	4,332	-78.298%
2026-05-05	2.5400	2.5400	2.5400	2.5400	-3.422%	1	4,332	-79.921%
2026-05-04	2.5000	2.6300	2.3900	2.6300	+1.938%	2,261	3,583	-80.608%
2026-05-01	2.6000	2.6200	2.5800	2.5800	-3.371%	4	2,199	-80.233%
2026-04-30	2.9200	2.9200	2.5600	2.6700	-39.729%	16	2,199	-80.899%
2026-04-29	5.0500	5.0500	4.3200	4.4300	-5.139%	5	2,197	-88.488%
2026-04-28	4.8800	4.9900	4.6700	4.6700	+3.778%	6	2,201	-89.079%
2026-04-27	5.0500	5.0500	4.5000	4.5000	-11.243%	42	2,201	-88.667%
2026-04-24	5.6200	5.6200	5.0700	5.0700	-14.068%	52	2,199	-89.941%
2026-04-23	5.6800	5.9000	5.5200	5.9000	-2.479%	7	2,208	-91.356%
2026-04-22	6.0500	6.0500	6.0500	6.0500	-12.572%	6	2,203	-91.570%
2026-04-21	6.3500	6.9200	6.3500	6.9200	+15.333%	6	2,202	-92.630%
2026-04-20	6.0500	6.0500	5.9600	6.0000	+0.671%	14	2,200	-91.500%
2026-04-17	6.6500	6.7000	5.9500	5.9600	-15.100%	13	2,191	-91.443%
2026-04-16	6.7400	7.0200	6.7400	7.0200	+0.573%	6	2,193	-92.735%
2026-04-15	7.0500	7.0500	6.9800	6.9800	-6.933%	5	2,192	-92.693%
2026-04-14	8.5000	8.5000	7.5000	7.5000	-21.548%	103	2,195	-93.200%
2026-04-13	10.5000	10.5000	9.5600	9.5600	-8.077%	128	2,117	-94.665%
2026-04-10	10.3000	10.5500	10.1700	10.4000	-2.622%	58	2,070	-95.096%
2026-04-09	11.3400	11.3400	10.4800	10.6800	+0.282%	5	2,037	-95.225%
2026-04-08	10.0000	11.0100	10.0000	10.6500	-22.149%	41	2,034	-95.211%
2026-04-07	14.6000	15.4500	13.6800	13.6800	-7.254%	40	2,020	-96.272%
2026-04-06	16.0000	16.0000	14.7000	14.7500	-10.061%	16	2,025	-96.542%
2026-04-02	16.0000	16.4100	16.0000	16.4000	+2.821%	250	1,897	-96.890%
2026-04-01	15.7200	15.9500	15.5000	15.9500	-13.315%	35	1,897	-96.803%
2026-03-31	22.7000	22.7000	18.1500	18.4000	-22.034%	210	1,907	-97.228%
2026-03-30	23.4000	24.1000	22.4000	23.6000	-0.211%	63	2,016	-97.839%
2026-03-27	22.4600	23.7200	21.6000	23.6500	+12.888%	12	2,102	-97.844%
2026-03-26	19.4500	21.3600	18.5700	20.9500	+21.520%	144	1,973	-97.566%
2026-03-25	17.3500	17.3500	17.2400	17.2400	-3.955%	11	1,916	-97.042%
2026-03-24	15.9000	17.9500	15.9000	17.9500	+21.695%	168	1,915	-97.159%
2026-03-23	14.2500	15.0000	14.1000	14.7500	-10.876%	13	1,874	-96.542%
2026-03-20	15.4000	16.5500	15.2000	16.5500	+18.638%	23	1,871	-96.918%
2026-03-19	14.4500	14.8000	13.9500	13.9500	+2.952%	20	1,851	-96.344%
2026-03-18	13.4000	13.5500	13.4000	13.5500	+5.039%	14	1,835	-96.236%
2026-03-17	13.4500	13.4500	12.9000	12.9000	-13.131%	21	1,842	-96.047%
2026-03-16	14.8500	14.8500	14.8500	14.8500	-7.477%	8	1,826	-96.566%
2026-03-13	16.5000	16.5000	16.0000	16.0500	+3.415%	8	1,826	-96.822%
2026-03-12	14.1500	15.8500	14.1500	15.5200	+9.296%	50	1,818	-96.714%
2026-03-11	13.7500	14.2000	13.6000	14.2000	-1.389%	17	1,799	-96.408%
2026-03-10	14.7000	14.7000	13.7500	14.4000	-4.573%	19	1,787	-96.458%
2026-03-09	17.2500	17.2500	15.0900	15.0900	-11.235%	194	1,776	-96.620%
2026-03-06	16.7500	17.0500	16.7500	17.0000	0.000%	57	1,626	-97.000%
2026-03-05	16.2000	17.0000	16.2000	17.0000	+12.657%	29	1,571	-97.000%
2026-03-04	16.1000	16.1000	15.0900	15.0900	-9.096%	11	1,578	-96.620%
2026-03-03	17.2600	18.1200	16.3500	16.6000	+6.752%	20	1,578	-96.928%
2026-03-02	15.5500	15.5500	15.5500	15.5500	+4.714%	1	1,568	-96.720%
2026-02-27	15.4500	15.4500	14.6500	14.8500	-1.066%	8	1,567	-96.566%
2026-02-26	15.0100	15.0100	15.0100	15.0100	+8.375%	1	1,573	-96.602%
2026-02-25	13.8500	13.8500	13.8500	13.8500	-3.484%	1	1,572	-96.318%
2026-02-24	14.2000	14.3500	14.2000	14.3500	+1.773%	6	1,572	-96.446%
2026-02-23	14.1000	14.1000	14.1000	14.1000	-10.759%	1	1,568	-96.383%
2026-02-19	15.8000	15.8000	15.8000	15.8000	+1.608%	2	1,568	-96.772%
2026-02-18	14.7700	15.5500	14.7700	15.5500	-2.508%	8	1,566	-96.720%
2026-02-17	16.0500	16.0500	15.9500	15.9500	+4.044%	2	1,563	-96.803%
2026-02-13	15.3300	15.3300	15.3300	15.3300	+12.225%	6	1,558	-96.673%
2026-02-11	13.6500	13.6600	13.6500	13.6600	+4.674%	5	1,558	-96.266%
2026-02-10	12.8000	13.0500	12.8000	13.0500	+0.772%	39	1,554	-96.092%
2026-02-09	12.9500	12.9500	12.9500	12.9500	+1.489%	2	1,554	-96.062%
2026-02-06	12.4500	12.7600	12.4000	12.7600	+3.740%	1,013	1,554	-96.003%
2026-02-05	13.8000	13.8900	12.3000	12.3000	+5.579%	5	554	-95.854%
2026-02-04	12.5000	12.5000	11.6000	11.6500	+16.500%	270	553	-95.622%
2026-02-03	10.0000	10.0000	10.0000	10.0000	-7.834%	3	430	-94.900%
2026-01-30	10.5000	10.8500	10.4500	10.8500	-1.632%	108	431	-95.300%
2026-01-27	11.0300	11.0300	11.0300	11.0300	-11.760%	5	419	-95.376%
2026-01-23	12.5000	12.5000	12.5000	12.5000	+5.042%	12	419	-95.920%
2026-01-22	11.4100	11.9000	11.4100	11.9000	-8.812%	53	419	-95.714%
2026-01-21	12.9000	13.0500	12.9000	13.0500	-0.760%	2	432	-96.092%
2026-01-20	13.3000	13.3000	13.1500	13.1500	+10.504%	14	432	-96.122%
2026-01-15	11.9000	11.9000	11.9000	11.9000	-0.751%	1	423	-95.714%
2026-01-14	12.1100	12.1100	11.9900	11.9900	+7.534%	3	422	-95.746%
2026-01-13	11.1500	11.1500	11.1500	11.1500	-8.155%	10	422	-95.426%
2026-01-12	12.1400	12.1400	12.1400	12.1400	-8.308%	1	422	-95.799%
2026-01-08	13.2400	13.2400	13.2400	13.2400	-5.832%	10	421	-96.148%
2026-01-07	14.0000	14.0800	13.8600	14.0600	-2.699%	26	421	-96.373%
2026-01-05	14.4500	14.4500	14.4500	14.4500	-10.802%	10	420	-96.471%
2026-01-02	14.0700	16.2000	14.0700	16.2000	+6.931%	28	420	-96.852%
2025-12-30	15.2500	15.2500	15.1500	15.1500	-3.318%	18	420	-96.634%
2025-12-26	15.6700	15.6700	15.6700	15.6700	+2.085%	1	405	-96.745%
2025-12-23	16.0000	16.0000	15.3500	15.3500	-8.468%	5	405	-96.678%
2025-12-22	17.2000	17.2000	16.7700	16.7700	-7.348%	12	415	-96.959%
2025-12-19	18.1900	18.1900	17.7300	18.1000	-0.549%	67	415	-97.182%
2025-12-18	18.6800	18.6800	18.2000	18.2000	-8.312%	12	427	-97.198%
2025-12-17	20.0500	20.0500	19.8500	19.8500	+11.517%	2	418	-97.431%
2025-12-15	17.8000	17.8000	17.8000	17.8000	+7.553%	1	418	-97.135%
2025-12-10	16.4000	16.5500	16.4000	16.5500	+2.160%	10	417	-96.918%
2025-12-05	16.1500	16.2000	16.1500	16.2000	-8.475%	30	407	-96.852%
2025-12-04	17.7500	17.7500	17.7000	17.7000	-5.851%	6	410	-97.119%
2025-12-02	18.8000	18.8000	18.8000	18.8000	+2.732%	1	413	-97.287%
2025-12-01	18.3000	18.3000	18.3000	18.3000	-6.154%	1	412	-97.213%
2025-11-28	19.2000	19.5000	19.2000	19.5000	0.000%	3	413	-97.385%
2025-11-26	18.8500	19.7000	18.7700	19.5000	+4.558%	50	434	-97.385%
2025-11-25	18.2600	18.6500	18.2600	18.6500	-4.847%	12	434	-97.265%
2025-11-24	20.6000	20.6000	19.6000	19.6000	-26.066%	233	445	-97.398%
2025-11-20	22.7500	26.5100	22.7500	26.5100	+3.555%	11	475	-98.076%
2025-11-19	24.3000	25.6000	22.8700	25.6000	-13.455%	362	465	-98.008%
2025-11-18	29.5800	29.5800	29.5800	29.5800	+14.208%	1	151	-98.276%
2025-11-17	25.9000	25.9000	25.9000	25.9000	-13.494%	1	152	-98.031%
2025-11-14	29.9400	29.9400	29.9400	29.9400	+0.978%	1	152	-98.297%
2025-11-13	29.1500	29.6500	29.1500	29.6500	+9.612%	3	152	-98.280%
2025-11-12	27.0500	27.0500	27.0500	27.0500	+5.458%	6	151	-98.115%
2025-11-11	25.6500	25.6500	25.6500	25.6500	-2.914%	1	151	-98.012%
2025-11-10	26.4300	26.4300	26.4200	26.4200	-13.235%	10	150	-98.070%
2025-11-07	29.7500	30.7000	29.7500	30.4500	+11.335%	3	155	-98.325%
2025-11-06	27.3500	27.8200	27.3000	27.3500	-2.112%	20	155	-98.135%
2025-11-05	27.8500	27.9400	27.8500	27.9400	-6.336%	2	137	-98.175%
2025-11-04	29.8300	29.8300	29.8300	29.8300	+4.483%	1	137	-98.290%
2025-11-03	28.5000	28.5500	28.5000	28.5500	-2.858%	2	135	-98.214%
2025-10-31	29.9300	30.2200	29.0300	29.3900	+15.845%	23	135	-98.265%
2025-10-30	25.4000	25.4000	25.1700	25.3700	-18.686%	18	130	-97.990%
2025-10-29	31.5800	31.8000	31.1800	31.2000	-6.615%	24	128	-98.365%
2025-10-28	32.8500	33.4400	32.8500	33.4100	+3.501%	21	125	-98.474%
2025-10-27	33.0000	33.1500	32.2500	32.2800	-9.019%	58	97	-98.420%
2025-10-24	35.1500	35.8000	35.1500	35.4800	-8.035%	24	97	-98.563%
2025-10-23	37.8600	38.5800	37.8600	38.5800	-2.772%	9	90	-98.678%
2025-10-22	39.9700	40.1100	39.4100	39.6800	+0.711%	17	89	-98.715%
2025-10-21	38.9900	39.6000	38.9900	39.4000	+4.759%	4	82	-98.706%
2025-10-20	37.5000	37.6500	37.3500	37.6100	-2.514%	6	81	-98.644%
2025-10-16	37.5500	38.5800	37.5500	38.5800	-4.505%	14	80	-98.678%
2025-10-15	39.2500	40.4000	39.0600	40.4000	-2.510%	10	75	-98.738%
2025-10-14	41.3200	41.7800	41.1800	41.4400	-3.110%	16	74	-98.769%
2025-10-13	43.6000	43.8800	42.5700	42.7700	-6.555%	10	72	-98.808%
2025-10-10	45.8000	45.8000	45.3100	45.7700	+4.212%	5	71	-98.886%
2025-10-09	43.6900	43.9200	43.6900	43.9200	+5.882%	2	71	-98.839%
2025-10-08	41.1700	41.8000	41.1700	41.4800	+0.097%	18	71	-98.770%
2025-10-03	41.9900	42.1500	41.3800	41.4400	+1.969%	6	68	-98.769%
2025-10-01	43.2000	43.3700	40.5500	40.6400	-5.290%	20	68	-98.745%
2025-09-30	43.1000	43.8100	42.6800	42.9100	+9.047%	6	63	-98.811%
2025-09-29	39.1100	39.3500	38.9800	39.3500	-1.477%	4	63	-98.704%
2025-09-26	39.9300	40.1000	39.7200	39.9400	-3.921%	8	61	-98.723%
2025-09-25	40.8600	41.6000	40.8600	41.5700	+3.925%	8	61	-98.773%
2025-09-24	39.7000	40.0000	39.7000	40.0000	+5.152%	32	61	-98.725%
2025-09-23	37.9300	38.0400	37.9300	38.0400	-0.497%	2	32	-98.659%
2025-09-22	37.3200	38.4000	37.3200	38.2300	+3.492%	10	31	-98.666%
2025-09-19	37.4600	37.8900	36.6600	36.9400	-4.350%	19	29	-98.619%
2025-09-18	38.8000	39.3600	38.5100	38.6200	-3.883%	15	25	-98.679%
2025-09-17	39.7500	40.1800	39.3500	40.1800	+4.772%	9	25	-98.731%
2025-09-16	38.5800	38.7400	38.0500	38.3500	-3.279%	13	18	-98.670%
2025-09-15	37.6800	39.6500	37.6800	39.6500	-6.265%	18	12	-98.714%
2025-09-12	42.3400	42.5800	42.1000	42.3000	-0.353%	14	10	-98.794%
2025-09-11	42.5100	42.9500	42.4500	42.4500	-0.352%	11	6	-98.799%
2025-09-10	42.6000	42.6000	42.6000	42.6000	-0.467%	1	6	-98.803%
2025-09-09	44.5200	44.7000	42.8000	42.8000	-8.312%	11	6	-98.808%
2025-09-05	46.4300	46.6800	46.4300	46.6800	0.000%	2	1	-98.907%