Dark

GOOG20260918P275
GOOG Sep 18 2026 275.00 Put (GOOG260918P00275000)
option OPRA

EOD

Jul 31, 2026

0.5700-48.182%(-0.5300)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.8400	0.8400	0.5700	0.5700	-48.182%	100	3,953	0.000%
2026-07-30	1.2500	1.2700	1.1000	1.1000	+2.804%	40	3,953	-48.182%
2026-07-29	1.3000	1.3000	1.0700	1.0700	-10.833%	7	3,926	-46.729%
2026-07-28	1.5000	1.5200	1.1200	1.2000	-15.493%	1,591	3,926	-52.500%
2026-07-27	1.5500	1.6400	1.4200	1.4200	-36.036%	47	2,987	-59.859%
2026-07-24	2.3300	2.3300	1.9500	2.2200	-12.941%	57	2,998	-74.324%
2026-07-23	2.2300	3.0500	2.2300	2.5500	+90.299%	250	2,955	-77.647%
2026-07-22	1.2600	1.3500	1.2600	1.3400	+1.515%	13	2,884	-57.463%
2026-07-21	1.3600	1.3800	1.3200	1.3200	+8.197%	9	2,881	-56.818%
2026-07-20	1.2400	1.2400	1.2200	1.2200	-33.333%	8	2,879	-53.279%
2026-07-17	2.0600	2.0600	1.7000	1.8300	+33.577%	6	2,872	-68.852%
2026-07-16	1.3700	1.3700	1.3700	1.3700	+44.211%	1	2,868	-58.394%
2026-07-15	1.3400	1.3400	0.8700	0.9500	-34.028%	40	2,868	-40.000%
2026-07-14	1.4800	1.4800	1.4400	1.4400	-12.727%	4	2,880	-60.417%
2026-07-13	1.5000	1.6500	1.5000	1.6500	-7.303%	9	2,883	-65.455%
2026-07-10	1.7800	1.7800	1.7800	1.7800	+11.950%	28	2,877	-67.978%
2026-07-08	1.5400	1.7100	1.5400	1.5900	+8.904%	19	2,877	-64.151%
2026-07-07	1.4000	1.4600	1.4000	1.4600	-3.311%	11	2,880	-60.959%
2026-07-06	1.5100	1.5100	1.5100	1.5100	-27.751%	7	2,881	-62.252%
2026-07-02	2.0900	2.0900	2.0900	2.0900	+9.424%	1	2,880	-72.727%
2026-07-01	2.0900	2.0900	1.9100	1.9100	-15.487%	37	2,880	-70.157%
2026-06-30	2.4500	2.4500	2.0400	2.2600	-7.755%	29	2,873	-74.779%
2026-06-29	2.7000	2.7000	2.3600	2.4500	-20.968%	11	2,868	-76.735%
2026-06-26	3.5000	3.5500	3.0500	3.1000	-4.615%	16	2,860	-81.613%
2026-06-25	3.1800	3.3300	3.1800	3.2500	+12.069%	22	2,849	-82.462%
2026-06-24	2.4000	3.1000	2.4000	2.9000	+14.173%	43	2,827	-80.345%
2026-06-23	2.7900	2.7900	2.5200	2.5400	-6.618%	18	2,813	-77.559%
2026-06-22	2.2200	2.8900	2.2200	2.7200	+47.826%	19	2,797	-79.044%
2026-06-17	1.8300	1.8400	1.8000	1.8400	+17.197%	7	2,794	-69.022%
2026-06-16	1.5500	1.5700	1.5500	1.5700	-9.770%	3	2,794	-63.694%
2026-06-15	1.7500	1.7500	1.7400	1.7400	-34.340%	6	2,795	-67.241%
2026-06-12	2.6500	2.6500	2.6500	2.6500	-29.333%	1	2,801	-78.491%
2026-06-11	3.8000	3.8000	3.7500	3.7500	+19.048%	3	2,800	-84.800%
2026-06-10	3.1600	3.1600	3.1500	3.1500	+16.236%	5	2,801	-81.905%
2026-06-09	2.5500	2.7600	2.5500	2.7100	+5.447%	165	2,800	-78.967%
2026-06-08	2.4500	2.6200	2.4500	2.5700	-5.515%	113	2,556	-77.821%
2026-06-03	2.7600	2.8900	2.7000	2.7200	+6.667%	59	2,540	-79.044%
2026-06-02	2.5700	2.5700	2.4300	2.5500	+12.832%	47	2,513	-77.647%
2026-06-01	2.2600	2.2600	2.2600	2.2600	+8.654%	3	2,475	-74.779%
2026-05-29	2.1500	2.1700	2.0400	2.0800	-3.704%	38	2,472	-72.596%
2026-05-26	2.1600	2.1600	2.1600	2.1600	-1.370%	1	2,458	-73.611%
2026-05-22	2.3300	2.3300	2.1800	2.1900	-11.336%	13	2,458	-73.973%
2026-05-20	2.4500	2.5000	2.4100	2.4700	+1.646%	42	2,449	-76.923%
2026-05-19	2.4300	2.4300	2.4300	2.4300	+6.579%	1	2,453	-76.543%
2026-05-18	2.2700	2.2800	2.2500	2.2800	-2.979%	102	2,453	-75.000%
2026-05-14	2.3800	2.4200	2.3500	2.3500	-2.490%	153	2,453	-75.745%
2026-05-13	2.4100	2.4100	2.4100	2.4100	-15.141%	15	2,533	-76.349%
2026-05-12	2.6800	2.8400	2.6800	2.8400	+12.253%	6	2,533	-79.930%
2026-05-11	2.5500	2.5500	2.5300	2.5300	-2.317%	6	2,533	-77.470%
2026-05-06	2.4300	2.6200	2.4300	2.5900	-12.795%	63	2,537	-77.992%
2026-05-05	2.8500	2.9700	2.8500	2.9700	+3.125%	6	2,540	-80.808%
2026-05-04	2.8800	2.8800	2.8800	2.8800	-4.636%	7	2,540	-80.208%
2026-05-01	3.1100	3.1100	2.9700	3.0200	-6.211%	8	2,542	-81.126%
2026-04-30	3.0000	3.4500	3.0000	3.2200	-39.587%	47	2,542	-82.298%
2026-04-29	4.8000	5.3300	4.8000	5.3300	-0.745%	7	2,550	-89.306%
2026-04-28	5.4500	5.4500	5.3700	5.3700	+3.269%	2	2,553	-89.385%
2026-04-27	5.9000	5.9000	5.1500	5.2000	-11.864%	17	2,552	-89.038%
2026-04-24	6.0000	6.0000	5.9000	5.9000	-10.470%	12	2,545	-90.339%
2026-04-23	7.0000	7.0000	6.5400	6.5900	-2.370%	21	2,552	-91.351%
2026-04-22	6.8000	6.8000	6.7500	6.7500	-13.793%	3	2,552	-91.556%
2026-04-21	6.9200	7.8300	6.7000	7.8300	+14.307%	8	2,550	-92.720%
2026-04-20	6.8200	6.8500	6.7500	6.8500	+1.783%	13	2,552	-91.679%
2026-04-17	7.5500	7.5500	6.4900	6.7300	-16.398%	11	2,561	-91.530%
2026-04-16	7.5900	8.0500	7.5900	8.0500	+1.899%	9	2,560	-92.919%
2026-04-15	8.0500	8.0500	7.8500	7.9000	-6.509%	63	2,558	-92.785%
2026-04-14	9.0500	9.1000	8.4000	8.4500	-21.028%	174	2,543	-93.254%
2026-04-13	10.8500	10.8500	10.7000	10.7000	-9.322%	18	2,442	-94.673%
2026-04-10	11.6500	11.8000	11.5500	11.8000	+3.965%	13	2,442	-95.169%
2026-04-09	11.6500	11.6500	11.3500	11.3500	-4.622%	16	2,445	-94.978%
2026-04-08	11.3000	11.9000	11.3000	11.9000	-25.392%	8	2,461	-95.210%
2026-04-07	16.2400	16.3000	15.8000	15.9500	-0.313%	22	2,462	-96.426%
2026-04-06	16.7700	16.7700	16.0000	16.0000	-11.111%	15	2,455	-96.438%
2026-04-02	17.7700	18.0000	17.7500	18.0000	+2.273%	450	2,230	-96.833%
2026-04-01	18.0000	18.0000	16.9000	17.6000	-13.514%	184	2,230	-96.761%
2026-03-31	23.2000	23.3000	20.1500	20.3500	-20.352%	95	2,203	-97.199%
2026-03-30	25.5500	26.5000	24.8000	25.5500	-1.122%	186	2,227	-97.769%
2026-03-27	24.9500	26.0000	23.7500	25.8400	+11.861%	36	2,135	-97.794%
2026-03-26	21.5000	23.7000	20.3500	23.1000	+15.500%	1,120	2,124	-97.532%
2026-03-25	19.5500	20.0000	19.1000	20.0000	0.000%	1,504	1,094	-97.150%
2026-03-24	18.0500	20.0000	17.9000	20.0000	+23.077%	205	2,380	-97.150%
2026-03-23	16.4500	16.5500	16.2000	16.2500	-10.959%	85	2,327	-96.492%
2026-03-20	17.3000	18.2500	17.1000	18.2500	+22.483%	82	2,283	-96.877%
2026-03-18	14.2100	14.9000	14.2000	14.9000	+0.337%	19	2,224	-96.174%
2026-03-17	14.8500	14.8500	14.8500	14.8500	-15.625%	18	2,219	-96.162%
2026-03-13	16.6800	18.2500	16.6800	17.6000	+5.075%	46	2,220	-96.761%
2026-03-12	16.6500	16.7500	16.6500	16.7500	+9.836%	10	2,189	-96.597%
2026-03-11	14.8500	15.2500	14.8500	15.2500	-4.148%	10	2,198	-96.262%
2026-03-10	15.3500	15.9100	15.3500	15.9100	-11.611%	11	2,191	-96.417%
2026-03-09	18.0000	18.0000	18.0000	18.0000	-3.226%	1	2,197	-96.833%
2026-03-06	20.1000	20.1000	18.6000	18.6000	+0.541%	118	2,204	-96.935%
2026-03-05	18.5000	18.7500	18.2000	18.5000	+1.370%	289	2,184	-96.919%
2026-03-03	18.6500	20.0000	17.8800	18.2500	+11.280%	40	1,965	-96.877%
2026-03-02	17.4000	17.4000	16.4000	16.4000	-1.205%	9	1,966	-96.524%
2026-02-27	17.0500	17.0500	16.6000	16.6000	+0.606%	4	1,967	-96.566%
2026-02-26	15.8500	17.7500	15.8500	16.5000	+7.492%	22	1,968	-96.545%
2026-02-25	15.3500	15.3500	15.3500	15.3500	-2.848%	1	1,947	-96.287%
2026-02-24	15.6500	15.8000	15.6500	15.8000	+3.607%	6	1,947	-96.392%
2026-02-23	14.0000	15.2500	14.0000	15.2500	+3.041%	2	1,947	-96.262%
2026-02-20	14.5000	15.0100	14.5000	14.8000	-12.941%	193	1,948	-96.149%
2026-02-19	17.0000	17.0000	17.0000	17.0000	-11.688%	19	1,853	-96.647%
2026-02-17	17.8000	19.2500	17.8000	19.2500	+11.272%	12	1,851	-97.039%
2026-02-13	17.5000	17.5000	17.1000	17.3000	+7.121%	3	1,841	-96.705%
2026-02-12	14.6900	16.1500	14.5000	16.1500	+7.667%	6	1,841	-96.471%
2026-02-11	15.0000	15.0000	15.0000	15.0000	+4.895%	1	1,839	-96.200%
2026-02-10	15.0000	15.0000	14.3000	14.3000	+0.351%	2	1,838	-96.014%
2026-02-06	14.2400	14.2500	14.2400	14.2500	+10.124%	11	1,836	-96.000%
2026-02-05	14.0000	15.5700	12.9300	12.9400	-0.462%	38	1,846	-95.595%
2026-02-04	12.8100	13.6000	12.4500	13.0000	+10.169%	108	1,824	-95.615%
2026-02-03	10.5500	11.8500	10.5500	11.8000	+10.280%	1,507	1,716	-95.169%
2026-02-02	10.7000	10.7000	10.7000	10.7000	-11.934%	1	258	-94.673%
2026-01-29	13.4000	13.4000	12.1500	12.1500	-0.410%	43	259	-95.309%
2026-01-28	12.2000	12.2000	12.2000	12.2000	0.000%	15	226	-95.328%
2026-01-27	12.2000	12.2000	12.2000	12.2000	-2.008%	1	226	-95.328%
2026-01-26	12.4500	12.4500	12.4500	12.4500	-8.657%	15	226	-95.422%
2026-01-23	13.6300	13.6300	13.6300	13.6300	+4.846%	1	226	-95.818%
2026-01-22	13.0000	13.0000	13.0000	13.0000	-8.451%	20	225	-95.615%
2026-01-21	14.2000	14.2000	14.2000	14.2000	-5.333%	1	205	-95.986%
2026-01-20	15.0000	15.0000	15.0000	15.0000	+11.111%	5	204	-96.200%
2026-01-16	13.5000	13.5000	13.4500	13.5000	+3.846%	9	196	-95.778%
2026-01-14	13.5100	13.5100	13.0000	13.0000	+5.434%	3	196	-95.615%
2026-01-13	12.2500	12.3300	12.2500	12.3300	-10.717%	12	194	-95.377%
2026-01-12	14.2000	14.4000	13.8100	13.8100	+1.919%	8	183	-95.873%
2026-01-09	13.5500	13.5500	13.5500	13.5500	-18.862%	3	180	-95.793%
2026-01-06	16.7000	16.7000	16.7000	16.7000	+5.830%	1	177	-96.587%
2026-01-05	16.0000	16.0000	15.7800	15.7800	-8.416%	2	178	-96.388%
2026-01-02	15.7500	17.2300	15.7500	17.2300	+2.866%	6	178	-96.692%
2025-12-31	16.5000	16.8000	16.5000	16.7500	+0.359%	3	173	-96.597%
2025-12-30	16.7000	16.7000	16.6900	16.6900	-4.191%	7	173	-96.585%
2025-12-29	17.4200	17.4200	17.4200	17.4200	+2.773%	7	173	-96.728%
2025-12-24	16.9500	16.9500	16.9500	16.9500	+0.653%	1	172	-96.637%
2025-12-23	17.5000	17.5000	16.8400	16.8400	-13.641%	4	172	-96.615%
2025-12-19	19.5000	19.5000	19.5000	19.5000	-2.256%	1	171	-97.077%
2025-12-18	20.8000	20.8000	19.9500	19.9500	-10.538%	3	170	-97.143%
2025-12-17	20.6300	22.3000	20.6300	22.3000	+7.729%	17	169	-97.444%
2025-12-16	20.7000	20.7000	20.7000	20.7000	+4.282%	1	168	-97.246%
2025-12-12	19.8500	19.8500	19.8500	19.8500	+3.117%	1	168	-97.128%
2025-12-11	18.1000	19.2500	18.1000	19.2500	+7.843%	3	168	-97.039%
2025-12-10	17.8500	17.8500	17.8500	17.8500	-4.800%	1	165	-96.807%
2025-12-09	18.7500	18.7500	18.7500	18.7500	-2.089%	1	166	-96.960%
2025-12-08	18.3500	19.8900	18.3500	19.1500	+8.192%	17	167	-97.023%
2025-12-05	17.9000	18.1100	17.6500	17.7000	-7.572%	83	167	-96.780%
2025-12-04	19.4500	19.4500	19.1500	19.1500	+3.402%	2	120	-97.023%
2025-12-03	18.4900	18.5200	18.4900	18.5200	-3.441%	2	122	-96.922%
2025-12-02	19.2000	19.2000	19.1800	19.1800	-8.010%	2	122	-97.028%
2025-12-01	20.9000	21.0000	20.0100	20.8500	-1.651%	31	123	-97.266%
2025-11-26	20.9200	21.2000	20.9200	21.2000	+4.177%	11	115	-97.311%
2025-11-25	20.9400	20.9400	20.2500	20.3500	-25.046%	18	115	-97.199%
2025-11-21	28.2500	28.2500	27.1500	27.1500	+12.422%	2	101	-97.901%
2025-11-20	24.1500	24.1500	24.1500	24.1500	-5.294%	1	100	-97.640%
2025-11-19	26.3500	26.5000	25.5000	25.5000	-10.463%	43	100	-97.765%
2025-11-17	28.2500	29.2200	28.2500	28.4800	-2.765%	34	97	-97.999%
2025-11-12	30.0000	30.0000	29.2900	29.2900	+4.495%	7	81	-98.054%
2025-11-11	28.0500	28.0500	28.0300	28.0300	-1.821%	2	80	-97.966%
2025-11-10	28.5500	28.5500	28.5500	28.5500	-12.289%	1	80	-98.004%
2025-11-07	33.6200	33.7000	32.5000	32.5500	+10.152%	5	80	-98.249%
2025-11-06	29.5500	29.5500	29.5500	29.5500	-0.337%	14	79	-98.071%
2025-11-05	29.9000	29.9500	29.6500	29.6500	-8.488%	5	74	-98.078%
2025-11-04	31.8900	32.4000	31.8400	32.4000	+2.857%	3	70	-98.241%
2025-10-31	32.2600	32.4700	31.4000	31.5000	+4.339%	28	68	-98.190%
2025-10-30	28.5300	30.1900	27.6000	30.1900	-10.415%	11	62	-98.112%
2025-10-29	33.9600	34.4000	33.6700	33.7000	-5.997%	18	61	-98.309%
2025-10-28	35.8800	36.1800	35.6700	35.8500	+1.128%	8	58	-98.410%
2025-10-27	35.6700	35.6700	35.2700	35.4500	-7.417%	7	54	-98.392%
2025-10-24	38.0600	38.6600	37.9300	38.2900	-8.089%	26	54	-98.511%
2025-10-23	41.0000	41.6600	40.9600	41.6600	-4.471%	11	47	-98.632%
2025-10-22	43.0500	43.6100	43.0500	43.6100	+2.012%	13	46	-98.693%
2025-10-21	43.8600	44.1300	42.5400	42.7500	+5.425%	4	37	-98.667%
2025-10-20	40.2000	40.8400	39.8800	40.5500	-2.148%	12	37	-98.594%
2025-10-16	40.9300	41.4400	40.8200	41.4400	-7.044%	13	36	-98.625%
2025-10-14	44.2600	44.5800	44.2600	44.5800	-3.255%	2	34	-98.721%
2025-10-13	46.9000	47.1400	45.8100	46.0800	-2.435%	9	33	-98.763%
2025-10-09	47.0200	47.2400	47.0200	47.2300	+5.968%	6	30	-98.793%
2025-10-08	44.2600	44.5800	44.2600	44.5700	+0.883%	6	30	-98.721%
2025-10-07	43.3000	44.1800	43.3000	44.1800	-1.053%	6	30	-98.710%
2025-10-03	45.2600	45.3500	44.5600	44.6500	+1.616%	6	28	-98.723%
2025-10-01	46.5600	46.7400	43.8000	43.9400	-5.281%	20	27	-98.703%
2025-09-30	46.3300	46.4500	46.1900	46.3900	+8.439%	4	24	-98.771%
2025-09-29	42.6000	42.7800	42.6000	42.7800	-0.280%	2	24	-98.668%
2025-09-26	43.0100	43.2700	42.7900	42.9000	-3.007%	10	24	-98.671%
2025-09-25	44.1200	44.9400	43.8700	44.2300	+2.361%	18	24	-98.711%
2025-09-24	42.6000	43.2100	42.6000	43.2100	+6.691%	4	21	-98.681%
2025-09-23	41.5000	41.5300	40.5000	40.5000	-0.394%	3	21	-98.593%
2025-09-22	40.1500	41.3600	39.9500	40.6600	+1.094%	9	19	-98.598%
2025-09-19	40.5500	40.8700	40.1100	40.2200	-3.131%	11	14	-98.583%
2025-09-18	42.0800	42.4800	41.5200	41.5200	-4.177%	17	14	-98.627%
2025-09-17	43.0600	43.3300	43.0200	43.3300	+3.660%	6	11	-98.685%
2025-09-16	41.8000	41.8000	41.8000	41.8000	+0.553%	3	11	-98.636%
2025-09-15	40.6800	41.7000	40.6800	41.5700	-8.878%	11	8	-98.629%
2025-09-12	45.8100	46.0100	45.4200	45.6200	-9.268%	12	3	-98.751%
2025-09-05	49.9300	50.2800	49.9300	50.2800	0.000%	4	2	-98.866%