Dark

GOOG20260918P280
GOOG Sep 18 2026 280.00 Put (GOOG260918P00280000)
option OPRA

EOD

Jul 31, 2026

0.7700-45.000%(-0.6300)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.5900	1.5900	0.7000	0.7700	-45.000%	87	4,097	0.000%
2026-07-30	1.6000	1.7400	1.4000	1.4000	+15.702%	176	4,123	-45.000%
2026-07-29	1.5500	1.6600	1.2100	1.2100	-21.935%	17	4,081	-36.364%
2026-07-28	1.8400	1.9300	1.4500	1.5500	-17.989%	117	4,088	-50.323%
2026-07-27	1.9400	2.1800	1.8200	1.8900	-32.258%	83	4,098	-59.259%
2026-07-24	3.1500	3.1500	2.3900	2.7900	-11.429%	76	4,103	-72.401%
2026-07-23	2.9900	3.8800	2.6000	3.1500	+90.909%	280	4,079	-75.556%
2026-07-22	1.5700	1.6500	1.5500	1.6500	+1.227%	12	4,001	-53.333%
2026-07-21	1.7300	1.7300	1.6300	1.6300	+4.487%	77	4,002	-52.761%
2026-07-20	1.4400	1.6400	1.4400	1.5600	-31.278%	13	3,996	-50.641%
2026-07-17	2.3900	2.3900	2.1600	2.2700	+34.320%	7	3,998	-66.079%
2026-07-16	1.0300	1.6900	0.9900	1.6900	+48.246%	111	3,996	-54.438%
2026-07-15	1.5100	1.5100	1.1400	1.1400	-40.625%	197	4,021	-32.456%
2026-07-14	1.9200	1.9200	1.9200	1.9200	+8.475%	2	4,132	-59.896%
2026-07-13	1.9600	1.9600	1.7700	1.7700	-8.290%	418	4,109	-56.497%
2026-07-10	2.0000	2.0600	1.9300	1.9300	-5.854%	19	4,231	-60.104%
2026-07-09	2.2900	2.2900	2.0500	2.0500	+1.990%	34	4,243	-62.439%
2026-07-08	1.8900	2.0100	1.8900	2.0100	+18.935%	19	4,242	-61.692%
2026-07-07	1.6900	1.6900	1.6900	1.6900	-2.874%	1	4,241	-54.438%
2026-07-06	2.0000	2.0000	1.7400	1.7400	-29.839%	12	4,241	-55.747%
2026-07-02	2.2200	2.6100	2.2200	2.4800	+10.222%	5	4,248	-68.952%
2026-07-01	2.4100	2.4100	2.2500	2.2500	-8.907%	6	4,248	-65.778%
2026-06-30	2.5900	2.6600	2.4700	2.4700	-20.323%	25	4,246	-68.826%
2026-06-29	3.4300	3.4300	2.8900	3.1000	-20.513%	9	4,238	-75.161%
2026-06-26	4.2000	4.2000	3.6300	3.9000	+6.849%	14	4,234	-80.256%
2026-06-25	3.5000	3.9500	3.5000	3.6500	+2.817%	30	4,225	-78.904%
2026-06-24	2.8700	3.5500	2.6700	3.5500	+14.516%	14	4,214	-78.310%
2026-06-23	3.7000	3.7000	3.1000	3.1000	+1.307%	14	4,203	-75.161%
2026-06-22	3.0000	3.8500	2.9600	3.0600	+61.905%	58	4,192	-74.837%
2026-06-18	2.1800	2.2000	1.8900	1.8900	-8.252%	18	4,224	-59.259%
2026-06-15	2.3200	2.3200	2.0100	2.0600	-32.013%	9	4,224	-62.621%
2026-06-12	3.0300	3.0300	3.0300	3.0300	-16.986%	20	4,230	-74.587%
2026-06-11	4.0000	4.5000	3.6500	3.6500	0.000%	257	4,210	-78.904%
2026-06-10	3.5200	3.6500	3.5200	3.6500	+17.742%	7	4,228	-78.904%
2026-06-09	3.1500	3.2000	3.1000	3.1000	+6.164%	157	4,230	-75.161%
2026-06-08	2.8800	2.9600	2.7700	2.9200	+3.180%	59	4,241	-73.630%
2026-06-05	2.5900	2.9000	2.5300	2.8300	+15.984%	27	4,291	-72.792%
2026-06-04	3.2600	3.2600	2.4400	2.4400	-29.275%	170	4,281	-68.443%
2026-06-03	3.1000	3.4600	3.1000	3.4500	+13.861%	40	4,290	-77.681%
2026-06-02	3.0900	3.0900	2.9000	3.0300	+18.824%	10	4,287	-74.587%
2026-06-01	2.5400	2.5500	2.5400	2.5500	+7.595%	3	4,284	-69.804%
2026-05-29	2.3000	2.3700	2.3000	2.3700	+3.043%	16	4,284	-67.511%
2026-05-28	2.3000	2.3000	2.3000	2.3000	-0.862%	1	4,280	-66.522%
2026-05-27	2.3300	2.3300	2.3200	2.3200	-6.452%	4	4,279	-66.810%
2026-05-26	2.3900	2.4800	2.3500	2.4800	-0.402%	13	4,281	-68.952%
2026-05-22	2.5500	2.5500	2.4800	2.4900	-9.783%	4	4,282	-69.076%
2026-05-20	2.8500	2.8700	2.7600	2.7600	0.000%	9	4,286	-72.101%
2026-05-19	2.8300	2.8800	2.7600	2.7600	+10.400%	15	4,287	-72.101%
2026-05-18	2.5800	2.5800	2.5000	2.5000	-8.088%	3	4,287	-69.200%
2026-05-15	2.9000	2.9000	2.7000	2.7200	-1.091%	6	4,287	-71.691%
2026-05-14	2.7000	2.7700	2.6300	2.7500	+6.178%	78	4,287	-72.000%
2026-05-13	3.0700	3.0700	2.5900	2.5900	-16.987%	2	4,288	-70.270%
2026-05-12	3.1300	3.1400	3.0300	3.1200	+11.429%	27	4,288	-75.321%
2026-05-11	2.8000	2.9300	2.7500	2.8000	+6.464%	37	4,288	-72.500%
2026-05-08	2.6800	2.6800	2.6300	2.6300	-8.362%	19	4,292	-70.722%
2026-05-07	2.7500	2.8700	2.7500	2.8700	+0.350%	4	4,296	-73.171%
2026-05-06	2.8900	2.9500	2.7800	2.8600	-13.333%	159	4,292	-73.077%
2026-05-05	3.1700	3.3000	3.1700	3.3000	-0.602%	2	4,290	-76.667%
2026-05-04	3.2000	3.4700	3.2000	3.3200	-5.143%	46	4,291	-76.807%
2026-05-01	3.2800	3.5000	3.2500	3.5000	0.000%	261	4,309	-78.000%
2026-04-30	4.1500	4.1500	3.2900	3.5000	-38.163%	243	4,309	-78.000%
2026-04-29	5.2000	5.9500	5.2000	5.6600	-5.667%	14	4,289	-86.396%
2026-04-28	6.3000	6.3000	6.0000	6.0000	+1.695%	108	4,288	-87.167%
2026-04-27	6.4500	6.4500	5.8900	5.9000	-12.979%	19	4,284	-86.949%
2026-04-24	7.3700	7.3700	6.7000	6.7800	-11.373%	22	4,292	-88.643%
2026-04-22	7.5000	7.6500	7.5000	7.6500	-11.047%	6	4,283	-89.935%
2026-04-21	7.8600	8.6000	7.6500	8.6000	+11.688%	4	4,278	-91.047%
2026-04-20	7.8000	7.8000	7.7000	7.7000	+1.583%	18	4,278	-90.000%
2026-04-17	8.5300	8.5300	7.4000	7.5800	-16.977%	3	4,278	-89.842%
2026-04-16	8.6900	9.1300	8.6900	9.1300	+2.815%	1,805	3,927	-91.566%
2026-04-15	8.9400	9.2800	8.7300	8.8800	-5.632%	21	2,652	-91.329%
2026-04-14	10.4500	10.4500	9.4100	9.4100	-21.909%	59	2,653	-91.817%
2026-04-13	12.5000	12.5000	12.0500	12.0500	-6.589%	9	2,678	-93.610%
2026-04-10	12.6600	13.1500	12.6600	12.9000	-1.149%	160	2,678	-94.031%
2026-04-09	13.0000	13.0500	12.7500	13.0500	-3.761%	8	2,743	-94.100%
2026-04-08	13.3500	13.6000	12.9000	13.5600	-23.390%	24	2,740	-94.322%
2026-04-07	17.5000	17.7000	17.5000	17.7000	-3.014%	13	2,744	-95.650%
2026-04-06	18.1700	18.2500	18.1700	18.2500	-7.360%	10	2,737	-95.781%
2026-04-02	19.7000	19.7000	19.7000	19.7000	+1.809%	3	2,730	-96.091%
2026-04-01	19.2500	19.4500	18.2500	19.3500	-12.045%	67	2,730	-96.021%
2026-03-31	24.2900	25.2000	22.0000	22.0000	-22.535%	14	2,707	-96.500%
2026-03-30	27.8700	28.9500	27.3000	28.4000	+0.141%	26	2,714	-97.289%
2026-03-27	27.0100	28.3600	26.5800	28.3600	+11.830%	15	2,697	-97.285%
2026-03-26	23.6000	25.7700	23.2000	25.3600	+17.136%	64	2,695	-96.964%
2026-03-25	19.5500	21.7000	19.5500	21.6500	-0.414%	7	2,672	-96.443%
2026-03-24	20.3800	21.9500	20.3000	21.7400	+17.514%	176	2,668	-96.458%
2026-03-23	17.2500	18.5500	16.8000	18.5000	-2.116%	16	2,661	-95.838%
2026-03-20	18.9300	18.9300	18.9000	18.9000	+11.768%	2	2,655	-95.926%
2026-03-19	17.3500	17.5500	16.6500	16.9100	+6.219%	459	2,655	-95.446%
2026-03-18	16.8500	16.8500	15.7300	15.9200	+1.144%	3	2,649	-95.163%
2026-03-17	16.6300	16.6300	15.7400	15.7400	-9.017%	61	2,649	-95.108%
2026-03-16	17.5000	17.5000	17.3000	17.3000	-10.363%	7	2,605	-95.549%
2026-03-13	19.1800	20.0000	19.1500	19.3000	+3.485%	114	2,605	-96.010%
2026-03-12	18.8500	18.8500	18.3500	18.6500	+11.210%	271	2,695	-95.871%
2026-03-11	16.8000	16.8000	16.7700	16.7700	-4.171%	7	2,491	-95.408%
2026-03-10	17.5000	17.5000	17.5000	17.5000	-9.794%	30	2,484	-95.600%
2026-03-09	19.3500	19.4000	19.3500	19.4000	-5.596%	82	2,454	-96.031%
2026-03-06	21.3500	21.8000	20.3000	20.5500	+3.788%	167	2,372	-96.253%
2026-03-05	19.8000	19.8000	19.8000	19.8000	+5.600%	1	2,242	-96.111%
2026-03-04	18.4500	18.7500	18.4000	18.7500	-6.484%	40	2,242	-95.893%
2026-03-03	20.5000	20.5000	19.6500	20.0500	+7.796%	35	2,215	-96.160%
2026-03-02	20.0000	20.0000	18.6000	18.6000	+3.333%	5	2,194	-95.860%
2026-02-27	17.9000	18.7500	17.8000	18.0000	-1.639%	149	2,194	-95.722%
2026-02-26	17.5200	19.4300	17.5200	18.3000	+7.965%	16	2,137	-95.792%
2026-02-25	16.7600	16.9500	16.7600	16.9500	-2.865%	2	2,126	-95.457%
2026-02-24	17.3000	17.4500	17.3000	17.4500	-1.911%	6	2,126	-95.587%
2026-02-23	15.7000	17.7900	15.7000	17.7900	+13.096%	128	2,125	-95.672%
2026-02-20	17.6000	17.6000	15.7300	15.7300	-18.073%	12	2,231	-95.105%
2026-02-19	18.6500	19.2000	18.5000	19.2000	+2.400%	125	2,222	-95.990%
2026-02-18	18.4000	18.8800	18.0200	18.7500	-0.531%	110	2,011	-95.893%
2026-02-17	19.5500	21.0100	18.8500	18.8500	+5.899%	43	2,107	-95.915%
2026-02-13	18.1700	18.1700	17.7500	17.8000	+1.425%	122	2,008	-95.674%
2026-02-12	16.9100	17.5500	16.7500	17.5500	+5.405%	153	2,008	-95.613%
2026-02-11	17.0000	17.0000	16.6500	16.6500	+10.631%	2	2,009	-95.375%
2026-02-10	16.5000	16.5000	15.0500	15.0500	+4.008%	11	2,008	-94.884%
2026-02-09	15.0700	15.0700	13.8700	14.4700	-4.803%	512	2,007	-94.679%
2026-02-06	15.2000	15.2000	15.2000	15.2000	+0.330%	1	1,562	-94.934%
2026-02-05	17.4700	17.4700	15.1500	15.1500	+8.060%	3	1,562	-94.917%
2026-02-04	13.5000	15.0000	13.5000	14.0200	+17.028%	226	1,563	-94.508%
2026-02-03	12.0500	12.0500	11.9800	11.9800	-0.581%	2	1,339	-93.573%
2026-02-02	12.0000	12.0500	12.0000	12.0500	-3.984%	2	1,340	-93.610%
2026-01-30	13.0500	13.5500	12.5500	12.5500	-5.283%	16	1,340	-93.865%
2026-01-29	15.3500	15.3500	13.2500	13.2500	-4.676%	7	1,340	-94.189%
2026-01-28	13.1500	13.9000	13.1500	13.9000	+4.906%	50	1,341	-94.460%
2026-01-27	13.4500	13.4500	13.2500	13.2500	-4.194%	233	1,317	-94.189%
2026-01-22	13.8300	13.8300	13.8300	13.8300	-5.339%	13	1,434	-94.432%
2026-01-21	14.6100	14.6100	14.6100	14.6100	-7.823%	2	1,431	-94.730%
2026-01-20	15.3900	15.8500	15.3900	15.8500	+6.304%	3	1,430	-95.142%
2026-01-16	14.9800	14.9800	14.9100	14.9100	+10.037%	6	1,430	-94.836%
2026-01-13	13.5000	13.8000	13.5000	13.5500	-8.446%	29	1,430	-94.317%
2026-01-12	16.0000	16.0000	14.8000	14.8000	+0.203%	145	1,444	-94.797%
2026-01-09	14.7100	14.7700	14.7100	14.7700	-5.924%	51	1,571	-94.787%
2026-01-08	16.6000	16.6000	15.4700	15.7000	-4.268%	24	1,620	-95.096%
2026-01-07	17.0000	17.0000	15.8500	16.4000	-10.284%	59	1,618	-95.305%
2026-01-06	16.7000	18.3500	16.7000	18.2800	+3.746%	11	1,573	-95.788%
2026-01-05	17.4900	17.6300	17.4900	17.6200	-6.624%	59	1,581	-95.630%
2026-01-02	17.1800	19.7000	16.9000	18.8700	+3.568%	9	1,581	-95.919%
2025-12-31	18.7600	18.7600	18.2200	18.2200	-0.708%	6	1,582	-95.774%
2025-12-30	18.5500	18.5500	18.2000	18.3500	-0.542%	20	1,582	-95.804%
2025-12-29	18.4500	18.4500	18.4500	18.4500	-2.122%	1	1,566	-95.827%
2025-12-26	18.7300	18.8500	18.7300	18.8500	+0.533%	45	1,565	-95.915%
2025-12-24	18.8000	18.8000	18.7500	18.7500	+1.626%	3	1,541	-95.893%
2025-12-23	18.6400	18.6400	18.4500	18.4500	-4.651%	2	1,541	-95.827%
2025-12-22	20.7000	20.7000	19.3500	19.3500	-10.292%	45	1,542	-96.021%
2025-12-19	21.5700	21.5700	21.5700	21.5700	-11.779%	1	1,533	-96.430%
2025-12-17	23.5000	24.4500	23.1100	24.4500	+14.252%	6	1,532	-96.851%
2025-12-16	21.2500	22.5000	21.2500	21.4000	-0.742%	22	1,531	-96.402%
2025-12-15	21.7000	21.7000	21.5600	21.5600	-4.602%	2	1,527	-96.429%
2025-12-12	22.6000	22.6000	22.6000	22.6000	+6.604%	2	1,527	-96.593%
2025-12-11	21.2000	21.2000	21.2000	21.2000	+8.329%	2	1,525	-96.368%
2025-12-10	20.1200	20.1200	19.5700	19.5700	-5.092%	7	1,525	-96.065%
2025-12-09	20.6200	20.6200	20.6200	20.6200	-2.736%	1	1,528	-96.266%
2025-12-08	19.5300	21.3800	19.5300	21.2000	+10.705%	330	1,528	-96.368%
2025-12-05	19.7000	19.7000	19.1500	19.1500	-9.670%	876	1,280	-95.979%
2025-12-04	21.3000	21.3000	21.2000	21.2000	+5.420%	2	451	-96.368%
2025-12-03	21.0700	21.0700	20.1100	20.1100	-6.203%	26	451	-96.171%
2025-12-02	21.4500	22.0000	21.4400	21.4400	-3.423%	9	468	-96.409%
2025-12-01	22.1900	23.2800	21.7000	22.2000	-1.333%	21	464	-96.532%
2025-11-28	21.1700	23.1000	21.1700	22.5000	+0.223%	7	461	-96.578%
2025-11-26	21.8800	22.8000	21.8800	22.4500	-0.222%	18	453	-96.570%
2025-11-25	22.6500	23.0000	21.6000	22.5000	-2.597%	29	453	-96.578%
2025-11-24	23.5000	24.1400	23.0000	23.1000	-24.013%	49	443	-96.667%
2025-11-21	29.4000	30.4000	29.3000	30.4000	+9.431%	3	409	-97.467%
2025-11-20	25.7500	27.7800	25.3000	27.7800	-5.831%	33	406	-97.228%
2025-11-19	27.1500	29.5000	27.1500	29.5000	-6.051%	24	385	-97.390%
2025-11-18	32.5500	32.5500	31.2500	31.4000	+2.447%	39	374	-97.548%
2025-11-17	31.2500	31.2500	30.1100	30.6500	-11.925%	27	375	-97.488%
2025-11-14	36.3500	36.3500	34.8000	34.8000	+0.724%	2	376	-97.787%
2025-11-13	33.8500	34.7500	33.8000	34.5500	+15.167%	124	376	-97.771%
2025-11-11	30.5000	30.5000	30.0000	30.0000	-0.233%	12	261	-97.433%
2025-11-10	32.5000	32.5000	30.0700	30.0700	-15.462%	34	257	-97.439%
2025-11-07	35.2500	35.8500	35.2500	35.5700	+8.943%	179	255	-97.835%
2025-11-05	32.6000	32.6500	32.6000	32.6500	-5.989%	4	79	-97.642%
2025-11-04	34.7000	34.9400	33.8000	34.7300	+6.534%	12	79	-97.783%
2025-11-03	33.6600	33.9500	32.6000	32.6000	-4.678%	16	72	-97.638%
2025-10-31	34.3500	34.6500	33.8500	34.2000	+4.747%	25	72	-97.749%
2025-10-30	29.7200	32.6500	29.6100	32.6500	-9.931%	11	64	-97.642%
2025-10-29	37.7700	37.7700	36.2500	36.2500	-6.137%	37	62	-97.876%
2025-10-28	36.8000	38.9400	36.8000	38.6200	+1.900%	25	64	-98.006%
2025-10-27	38.5100	38.8500	37.9000	37.9000	-8.299%	18	61	-97.968%
2025-10-24	40.7200	41.5700	40.7200	41.3300	-6.239%	50	61	-98.137%
2025-10-23	44.0700	44.2800	43.9600	44.0800	-5.082%	6	35	-98.253%
2025-10-22	46.1900	46.4400	46.1900	46.4400	+1.132%	4	34	-98.342%
2025-10-21	45.1000	45.9200	44.9600	45.9200	+6.494%	8	35	-98.323%
2025-10-20	43.3900	43.6700	42.8200	43.1200	-4.707%	8	34	-98.214%
2025-10-17	45.2500	45.2500	45.2500	45.2500	+2.794%	10	32	-98.298%
2025-10-16	44.3000	44.3000	43.8700	44.0200	-6.241%	3	22	-98.251%
2025-10-15	46.2000	46.9500	46.2000	46.9500	-1.983%	5	21	-98.360%
2025-10-14	47.8200	48.0600	47.8000	47.9000	-3.017%	4	18	-98.392%
2025-10-13	49.5100	49.7400	49.1900	49.3900	-2.372%	8	16	-98.441%
2025-10-09	50.5500	50.5900	50.5500	50.5900	+4.720%	2	14	-98.478%
2025-10-08	47.5100	48.3100	47.5100	48.3100	+3.050%	8	15	-98.406%
2025-10-07	46.8900	47.0700	46.7100	46.8800	-2.394%	4	14	-98.358%
2025-10-03	48.5700	48.8000	47.8600	48.0300	+1.694%	4	14	-98.397%
2025-10-01	47.8000	48.1900	47.0900	47.2300	-5.332%	8	14	-98.370%
2025-09-30	49.7900	49.8900	49.7900	49.8900	+9.216%	2	13	-98.457%
2025-09-29	45.4700	45.6900	45.3500	45.6800	-1.531%	6	12	-98.314%
2025-09-26	46.3800	46.6800	46.1800	46.3900	-2.398%	4	12	-98.340%
2025-09-25	47.3100	47.7300	47.3100	47.5300	+4.669%	10	12	-98.380%
2025-09-24	45.1600	45.4100	45.1600	45.4100	+2.668%	2	9	-98.304%
2025-09-23	44.0400	44.2300	44.0400	44.2300	+1.120%	2	9	-98.259%
2025-09-22	42.9700	43.7400	42.9700	43.7400	+3.160%	4	9	-98.240%
2025-09-19	43.8200	44.0400	42.4000	42.4000	-6.215%	30	9	-98.184%
2025-09-18	44.6600	45.4600	44.6600	45.2100	-3.024%	10	2	-98.297%
2025-09-17	45.2500	46.6200	45.2500	46.6200	+4.764%	6	2	-98.348%
2025-09-16	44.2200	44.5000	44.2200	44.5000	0.000%	2	0	-98.270%