Dark

GOOG20260918P285
GOOG Sep 18 2026 285.00 Put (GOOG260918P00285000)
option OPRA

EOD

Jul 31, 2026

0.9500-48.370%(-0.8900)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1100	1.5200	0.1100	0.9500	-48.370%	92	4,247	0.000%
2026-07-30	1.9400	2.1000	1.8200	1.8400	+2.793%	27	4,255	-48.370%
2026-07-29	1.9600	2.1600	1.5500	1.7900	-10.050%	51	4,240	-46.927%
2026-07-28	2.6000	2.6000	1.8600	1.9900	-17.769%	22	4,248	-52.261%
2026-07-27	2.5700	2.7600	2.3100	2.4200	-33.699%	29	4,254	-60.744%
2026-07-24	3.7100	3.7100	3.1800	3.6500	-10.976%	4,376	4,266	-73.973%
2026-07-23	3.0500	4.8500	3.0500	4.1000	+90.698%	199	1,242	-76.829%
2026-07-22	1.8800	2.1500	1.8800	2.1500	+10.256%	4	1,151	-55.814%
2026-07-21	2.0700	2.0700	1.9500	1.9500	+1.036%	14	1,151	-51.282%
2026-07-20	1.7800	1.9800	1.7800	1.9300	-29.044%	37	1,147	-50.777%
2026-07-17	2.9200	2.9200	2.5500	2.7200	+126.667%	8	1,168	-65.074%
2026-07-16	1.3100	1.3100	1.2000	1.2000	-9.774%	7	1,169	-20.833%
2026-07-15	1.8800	1.8800	1.2900	1.3300	-30.366%	48	1,171	-28.571%
2026-07-14	2.3400	2.3400	1.9100	1.9100	-14.732%	8	1,205	-50.262%
2026-07-13	2.2400	2.2400	2.2400	2.2400	-6.276%	2	1,207	-57.589%
2026-07-10	2.5100	2.5100	2.3900	2.3900	-1.240%	33	1,206	-60.251%
2026-07-09	2.5800	2.5800	2.4200	2.4200	+2.542%	5	1,178	-60.744%
2026-07-08	1.9200	2.3700	1.9200	2.3600	+22.917%	11	1,175	-59.746%
2026-07-07	1.9200	1.9200	1.9200	1.9200	-9.005%	2	1,172	-50.521%
2026-07-06	2.1100	2.1100	2.1100	2.1100	-27.491%	2	1,172	-54.976%
2026-07-02	2.5400	2.9100	2.5400	2.9100	+9.398%	5	1,173	-67.354%
2026-07-01	2.6600	2.6600	2.6600	2.6600	-14.194%	1	1,173	-64.286%
2026-06-30	3.0500	3.1000	3.0500	3.1000	-10.145%	6	1,173	-69.355%
2026-06-29	3.8900	3.9500	3.2000	3.4500	-28.719%	47	1,172	-72.464%
2026-06-26	5.1500	5.1500	4.8400	4.8400	+7.556%	11	1,140	-80.372%
2026-06-25	4.6900	4.7400	4.2500	4.5000	+8.434%	24	1,139	-78.889%
2026-06-24	3.3500	4.2500	3.3000	4.1500	+15.278%	104	1,137	-77.108%
2026-06-23	4.6000	4.6000	3.6000	3.6000	-2.174%	26	1,156	-73.611%
2026-06-22	2.9600	4.5200	2.9600	3.6800	+54.622%	82	1,161	-74.185%
2026-06-18	2.3100	2.3800	2.3100	2.3800	-7.393%	2	1,132	-60.084%
2026-06-17	2.4900	2.5700	2.4900	2.5700	+16.818%	22	1,132	-63.035%
2026-06-16	2.4000	2.4000	2.1200	2.2000	-9.836%	10	1,132	-56.818%
2026-06-15	2.3600	2.4400	2.3600	2.4400	-47.527%	5	1,139	-61.066%
2026-06-11	4.8000	5.1700	4.6500	4.6500	+8.899%	7	1,139	-79.570%
2026-06-10	3.5700	4.2700	3.5700	4.2700	+20.282%	94	1,138	-77.752%
2026-06-09	3.4000	3.6600	3.4000	3.5500	+5.970%	323	1,039	-73.239%
2026-06-08	3.3000	3.3500	3.3000	3.3500	+1.515%	5	816	-71.642%
2026-06-05	3.3000	3.3000	3.3000	3.3000	+16.608%	1	814	-71.212%
2026-06-04	2.8300	2.8300	2.8300	2.8300	-25.132%	4	813	-66.431%
2026-06-03	4.1000	4.1000	3.7700	3.7800	+7.386%	20	817	-74.868%
2026-06-02	3.7700	3.7700	3.5200	3.5200	+23.509%	4	799	-73.011%
2026-06-01	2.8500	2.8500	2.8500	2.8500	+7.955%	1	798	-66.667%
2026-05-29	2.6100	2.6400	2.6100	2.6400	-6.714%	3	798	-64.015%
2026-05-26	2.8300	2.8300	2.8300	2.8300	-0.352%	1	796	-66.431%
2026-05-22	3.0100	3.0100	2.8400	2.8400	-8.387%	2	796	-66.549%
2026-05-19	3.2000	3.2000	3.1000	3.1000	+12.319%	12	797	-69.355%
2026-05-18	2.8300	2.8300	2.7600	2.7600	-11.254%	7	797	-65.580%
2026-05-15	3.1000	3.1100	3.1000	3.1100	+1.967%	2	797	-69.453%
2026-05-14	3.0500	3.0800	2.9700	3.0500	+3.390%	53	797	-68.852%
2026-05-13	2.9500	2.9500	2.9500	2.9500	-14.740%	3	807	-67.797%
2026-05-12	3.5000	3.5500	3.4600	3.4600	+13.443%	31	807	-72.543%
2026-05-11	3.1500	3.1500	3.0500	3.0500	-6.154%	2	807	-68.852%
2026-05-07	3.0500	3.3000	3.0500	3.2500	+3.175%	95	808	-70.769%
2026-05-06	3.2300	3.3500	3.1500	3.1500	-19.231%	4	811	-69.841%
2026-05-05	3.9000	3.9000	3.9000	3.9000	+4.000%	1	811	-75.641%
2026-05-04	3.6000	3.7500	3.6000	3.7500	-0.794%	5	811	-74.667%
2026-05-01	3.9300	3.9300	3.7500	3.7800	-4.786%	64	791	-74.868%
2026-04-30	4.4000	4.4000	3.7600	3.9700	-39.389%	26	791	-76.071%
2026-04-29	6.6000	6.6000	6.1000	6.5500	-3.959%	19	807	-85.496%
2026-04-28	7.1000	7.1000	6.8200	6.8200	+0.294%	30	805	-86.070%
2026-04-27	7.3000	7.3000	6.6500	6.8000	-11.111%	63	791	-86.029%
2026-04-24	7.6000	7.6500	7.6000	7.6500	-11.561%	11	765	-87.582%
2026-04-22	8.6000	8.6500	8.5500	8.6500	-9.424%	9	754	-89.017%
2026-04-21	8.7400	9.5500	8.7400	9.5500	+9.143%	201	872	-90.052%
2026-04-20	8.7800	8.7800	8.6200	8.7500	+7.099%	3	872	-89.143%
2026-04-17	9.1000	9.1000	8.1700	8.1700	-19.109%	5	872	-88.372%
2026-04-16	9.6500	10.2500	9.5600	10.1000	+4.663%	154	870	-90.594%
2026-04-15	10.0700	10.0700	9.6500	9.6500	-7.656%	15	958	-90.155%
2026-04-14	10.7600	10.9500	10.4500	10.4500	-27.178%	5	946	-90.909%
2026-04-10	14.1200	14.6500	14.0000	14.3500	+1.056%	59	944	-93.380%
2026-04-09	14.2000	14.2000	14.2000	14.2000	-2.405%	49	935	-93.310%
2026-04-08	14.2000	15.1700	13.8400	14.5500	-25.385%	124	892	-93.471%
2026-04-07	19.3500	19.5000	19.3500	19.5000	-3.226%	2	792	-95.128%
2026-04-06	20.4000	20.4000	20.1500	20.1500	-7.780%	101	791	-95.285%
2026-04-02	24.1100	24.1100	21.8500	21.8500	+1.865%	8	791	-95.652%
2026-04-01	21.4500	21.4800	20.0500	21.4500	-11.364%	14	791	-95.571%
2026-03-31	24.4500	24.4500	24.2000	24.2000	-22.311%	4	799	-96.074%
2026-03-30	30.7000	31.1500	30.0000	31.1500	+1.565%	4	797	-96.950%
2026-03-27	29.8000	30.6700	28.8000	30.6700	+9.928%	22	795	-96.903%
2026-03-26	24.8300	28.3100	24.8300	27.9000	+17.227%	103	792	-96.595%
2026-03-25	23.3700	23.8000	23.2000	23.8000	+3.478%	19	735	-96.008%
2026-03-24	22.3000	23.2000	22.3000	23.0000	+14.713%	60	718	-95.870%
2026-03-23	20.2000	20.5500	19.9500	20.0500	-8.656%	343	744	-95.262%
2026-03-20	20.4000	21.9500	20.4000	21.9500	+13.437%	53	470	-95.672%
2026-03-19	19.3500	19.3500	19.3500	19.3500	+10.571%	1	417	-95.090%
2026-03-18	17.4000	17.5500	17.4000	17.5000	-1.242%	5	418	-94.571%
2026-03-17	17.7900	17.7900	17.6800	17.7200	-10.685%	3	416	-94.639%
2026-03-16	20.4500	20.4500	19.8400	19.8400	-6.194%	4	414	-95.212%
2026-03-13	19.7000	21.7500	19.7000	21.1500	+14.324%	39	414	-95.508%
2026-03-11	18.5000	18.5000	18.5000	18.5000	-3.996%	1	416	-94.865%
2026-03-10	19.2500	19.2700	19.2500	19.2700	-13.587%	10	415	-95.070%
2026-03-06	23.3500	23.8000	22.3000	22.3000	+5.437%	55	420	-95.740%
2026-03-05	21.1500	21.1500	21.1500	21.1500	+1.928%	10	379	-95.508%
2026-03-04	20.7500	20.7500	20.7500	20.7500	-5.682%	15	369	-95.422%
2026-03-03	22.4500	22.4500	21.5500	22.0000	+5.769%	68	369	-95.682%
2026-03-02	20.4500	20.8000	20.4500	20.8000	+6.941%	2	325	-95.433%
2026-02-27	19.5500	19.5500	19.4500	19.4500	-3.713%	4	323	-95.116%
2026-02-26	18.9500	21.4500	18.9500	20.2000	+5.483%	49	319	-95.297%
2026-02-24	20.2500	20.2500	19.0000	19.1500	+6.983%	7	290	-95.039%
2026-02-20	17.7000	17.9000	17.7000	17.9000	-14.762%	18	286	-94.693%
2026-02-19	20.5000	21.0000	20.5000	21.0000	+5.000%	2	304	-95.476%
2026-02-18	20.0000	20.0000	20.0000	20.0000	-13.043%	3	302	-95.250%
2026-02-17	23.0000	23.0000	23.0000	23.0000	+15.000%	1	299	-95.870%
2026-02-13	20.5000	20.5000	20.0000	20.0000	+19.760%	2	299	-95.250%
2026-02-06	17.2000	17.2500	16.5000	16.7000	+1.829%	30	299	-94.311%
2026-02-05	18.2300	18.2300	16.4000	16.4000	+5.128%	2	289	-94.207%
2026-02-04	15.6000	15.6000	15.6000	15.6000	+15.385%	21	288	-93.910%
2026-02-02	13.5200	13.5200	13.5200	13.5200	-6.759%	1	277	-92.973%
2026-01-30	14.2500	14.5000	14.2500	14.5000	-9.657%	2	277	-93.448%
2026-01-21	16.0500	16.0500	16.0500	16.0500	-3.892%	2	276	-94.081%
2026-01-14	16.7000	16.7000	16.7000	16.7000	+10.231%	1	276	-94.311%
2026-01-13	14.4700	15.1500	14.4700	15.1500	-8.735%	9	276	-93.729%
2026-01-12	16.6400	16.6400	16.5500	16.6000	-1.190%	4	282	-94.277%
2026-01-09	16.8000	16.8000	16.8000	16.8000	-1.754%	1	279	-94.345%
2026-01-08	16.9000	18.0500	16.9000	17.1000	-3.390%	15	279	-94.444%
2026-01-07	19.6200	19.6200	17.7000	17.7000	-3.542%	24	273	-94.633%
2026-01-06	18.3500	18.3500	18.3500	18.3500	-5.168%	5	255	-94.823%
2026-01-05	19.3500	19.3500	19.3500	19.3500	-5.839%	1	254	-95.090%
2026-01-02	20.6000	20.6000	20.5500	20.5500	+1.985%	54	254	-95.377%
2025-12-31	20.2000	20.3000	20.0500	20.1500	+0.549%	21	192	-95.285%
2025-12-30	20.0400	20.0400	20.0400	20.0400	-1.281%	3	192	-95.259%
2025-12-29	20.8500	20.9500	20.3000	20.3000	-1.647%	54	194	-95.320%
2025-12-26	20.6400	20.6400	20.6400	20.6400	+0.194%	4	143	-95.397%
2025-12-24	20.6000	20.6000	20.6000	20.6000	+1.980%	1	138	-95.388%
2025-12-23	20.7300	20.7300	20.2000	20.2000	-5.164%	2	138	-95.297%
2025-12-22	22.1100	22.1100	21.3000	21.3000	-7.592%	3	139	-95.540%
2025-12-16	23.6500	23.6500	22.5000	23.0500	+0.305%	6	139	-95.879%
2025-12-11	22.9800	22.9800	22.9800	22.9800	+11.283%	1	137	-95.866%
2025-12-10	20.6500	20.6500	20.6500	20.6500	-3.279%	1	138	-95.400%
2025-12-09	22.9500	22.9500	21.3500	21.3500	-8.369%	31	138	-95.550%
2025-12-08	21.3200	23.3000	21.0000	23.3000	+12.019%	40	157	-95.923%
2025-12-05	21.1800	21.3500	20.8000	20.8000	-8.491%	70	149	-95.433%
2025-12-04	22.7300	22.7300	22.7300	22.7300	-0.394%	1	145	-95.821%
2025-12-03	23.0000	23.0000	22.8200	22.8200	-3.713%	21	145	-95.837%
2025-12-02	22.8000	23.7000	22.6000	23.7000	-1.126%	30	129	-95.992%
2025-12-01	23.5300	23.9700	23.4000	23.9700	-1.963%	15	114	-96.037%
2025-11-28	24.4500	24.4500	24.4500	24.4500	+0.411%	1	109	-96.115%
2025-11-26	24.4500	24.4500	24.3500	24.3500	+1.247%	30	95	-96.099%
2025-11-25	23.6500	24.0500	23.6500	24.0500	-7.854%	4	95	-96.050%
2025-11-24	26.1000	26.1000	26.0500	26.1000	-11.315%	4	95	-96.360%
2025-11-21	32.7000	32.7000	29.4300	29.4300	+3.082%	12	93	-96.772%
2025-11-20	29.1500	29.1500	28.4600	28.5500	-1.991%	71	100	-96.673%
2025-11-19	30.1000	30.1000	29.1300	29.1300	-17.944%	16	76	-96.739%
2025-11-18	35.8200	36.6500	35.5000	35.5000	+0.766%	24	77	-97.324%
2025-11-17	32.4800	35.2300	32.4800	35.2300	-6.303%	11	53	-97.303%
2025-11-13	36.8000	37.6000	36.8000	37.6000	+9.239%	2	47	-97.473%
2025-11-12	34.4200	34.4200	34.4200	34.4200	+4.620%	1	47	-97.240%
2025-11-11	32.9000	32.9000	32.9000	32.9000	+1.387%	1	46	-97.112%
2025-11-10	34.1500	34.1500	32.4500	32.4500	-15.824%	20	45	-97.072%
2025-11-07	37.4500	38.7000	37.4500	38.5500	+10.776%	7	35	-97.536%
2025-11-06	34.7000	35.6000	34.6700	34.8000	+0.870%	8	32	-97.270%
2025-11-05	34.5000	34.5000	34.5000	34.5000	-7.828%	1	32	-97.246%
2025-11-04	37.2300	37.4300	35.9800	37.4300	+1.878%	4	31	-97.462%
2025-10-31	36.1500	37.2000	36.1500	36.7400	+7.742%	19	31	-97.414%
2025-10-30	31.9800	34.3000	31.9800	34.1000	-13.758%	16	31	-97.214%
2025-10-29	40.4700	40.6300	38.9600	39.5400	-5.361%	20	26	-97.597%
2025-10-28	41.6600	41.8800	41.3500	41.7800	+4.216%	18	23	-97.726%
2025-10-27	40.9400	41.1600	40.0900	40.0900	-9.237%	6	21	-97.630%
2025-10-24	43.7300	44.7200	43.7300	44.1700	-6.736%	33	21	-97.849%
2025-10-23	47.2200	47.4800	47.1200	47.3600	-4.285%	6	16	-97.994%
2025-10-22	49.4800	49.4800	49.4800	49.4800	+0.877%	1	18	-98.080%
2025-10-21	48.2800	49.1800	48.2800	49.0500	+4.741%	6	19	-98.063%
2025-10-20	46.5000	46.8300	46.5000	46.8300	-1.286%	2	19	-97.971%
2025-10-16	47.0000	47.4500	47.0000	47.4400	-7.506%	7	19	-97.997%
2025-10-14	51.1100	51.3300	51.1100	51.2900	-3.717%	4	15	-98.148%
2025-10-13	53.0100	53.2700	53.0100	53.2700	+3.719%	2	15	-98.217%
2025-10-08	50.9400	51.3600	50.9400	51.3600	+1.602%	4	15	-98.150%
2025-10-07	50.3300	50.5500	50.3300	50.5500	-0.374%	2	15	-98.121%
2025-10-01	52.4300	52.5400	50.5500	50.7400	-5.141%	4	15	-98.128%
2025-09-30	53.3600	53.5800	53.3100	53.4900	+9.454%	6	15	-98.224%
2025-09-29	48.6400	48.8700	48.6400	48.8700	-0.549%	2	15	-98.056%
2025-09-26	48.9900	49.1400	48.9900	49.1400	-4.767%	2	14	-98.067%
2025-09-25	51.2400	51.6000	51.2400	51.6000	+10.186%	4	14	-98.159%
2025-09-23	47.5800	47.5800	46.6700	46.8300	-1.988%	4	14	-97.971%
2025-09-22	47.5800	47.7800	47.5800	47.7800	+5.011%	2	13	-98.012%
2025-09-19	47.0500	47.2800	45.5000	45.5000	-6.972%	19	12	-97.912%
2025-09-18	48.2800	48.9600	48.2800	48.9100	-2.082%	14	5	-98.058%
2025-09-17	48.5500	49.9500	48.5500	49.9500	+4.761%	8	6	-98.098%
2025-09-16	48.0000	48.3300	47.4600	47.6800	0.000%	10	0	-98.008%