Dark

GOOG20260918P290
GOOG Sep 18 2026 290.00 Put (GOOG260918P00290000)
option OPRA

EOD

Jul 31, 2026

1.14-50.435%(-1.16)435

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.7900	2.0200	1.0800	1.1400	-50.435%	435	4,153	0.000%
2026-07-30	2.4500	2.7000	2.2900	2.3000	-6.122%	612	4,406	-50.435%
2026-07-29	2.4500	2.7300	1.8800	2.4500	-2.000%	149	4,227	-53.469%
2026-07-28	3.0000	3.3000	2.3500	2.5000	-19.355%	99	4,202	-54.400%
2026-07-27	3.4500	3.5400	2.9900	3.1000	-32.018%	147	4,225	-63.226%
2026-07-24	4.6000	4.7400	3.9500	4.5600	-10.059%	514	4,203	-75.000%
2026-07-23	4.6500	6.0000	4.1800	5.0700	+92.776%	1,855	3,982	-77.515%
2026-07-22	2.4500	2.7100	2.3500	2.6300	+4.365%	118	2,299	-56.654%
2026-07-21	2.5200	2.6000	2.4200	2.5200	+5.000%	48	2,228	-54.762%
2026-07-20	2.4700	2.4700	2.2100	2.4000	-26.606%	203	2,191	-52.500%
2026-07-17	3.8000	3.8000	3.0000	3.2700	+119.463%	39	2,131	-65.138%
2026-07-16	1.4900	1.4900	1.4900	1.4900	-10.778%	1	2,110	-23.490%
2026-07-15	1.9300	1.9300	1.5900	1.6700	-31.557%	48	2,110	-31.737%
2026-07-14	2.5500	2.5500	2.4400	2.4400	-15.862%	3	2,122	-53.279%
2026-07-13	2.7500	2.9200	2.7500	2.9000	-1.024%	8	2,124	-60.690%
2026-07-10	2.9100	2.9400	2.9000	2.9300	+2.448%	24	2,118	-61.092%
2026-07-09	3.2200	3.3000	2.8600	2.8600	+0.351%	55	2,116	-60.140%
2026-07-08	2.5800	2.8500	2.5500	2.8500	+26.667%	51	2,093	-60.000%
2026-07-07	2.3600	2.3600	2.1600	2.2500	-5.858%	18	2,055	-49.333%
2026-07-06	3.0000	3.0000	2.3900	2.3900	-27.576%	12	2,063	-52.301%
2026-07-02	2.8800	3.6000	2.8800	3.3000	+1.538%	53	2,050	-65.455%
2026-07-01	3.1400	3.2500	3.1400	3.2500	-10.959%	13	2,050	-64.923%
2026-06-30	3.9100	3.9100	3.5000	3.6500	-12.048%	6	2,039	-68.767%
2026-06-29	5.1200	5.1200	4.1500	4.1500	-30.833%	11	2,039	-72.530%
2026-06-26	5.8500	6.0000	4.9400	6.0000	+17.647%	18	2,038	-81.000%
2026-06-25	5.2000	5.4500	5.0500	5.1000	+15.909%	63	2,036	-77.647%
2026-06-24	3.9600	4.4000	3.9500	4.4000	+4.762%	5	1,994	-74.091%
2026-06-23	4.7800	4.7800	4.1500	4.2000	-8.696%	105	1,993	-72.857%
2026-06-22	3.4000	5.4000	3.4000	4.6000	+69.742%	64	1,975	-75.217%
2026-06-18	3.0000	3.0000	2.7100	2.7100	-7.509%	11	1,929	-57.934%
2026-06-17	3.0000	3.0000	2.9300	2.9300	+14.453%	5	1,929	-61.092%
2026-06-16	2.5600	2.5600	2.5600	2.5600	-4.833%	6	1,929	-55.469%
2026-06-15	2.6900	2.6900	2.6900	2.6900	-31.899%	3	1,928	-57.621%
2026-06-12	4.0700	4.1700	3.9500	3.9500	-22.549%	201	1,931	-71.139%
2026-06-11	5.2000	6.1000	5.1000	5.1000	+25.926%	96	2,015	-77.647%
2026-06-09	4.3500	4.4000	4.0500	4.0500	+3.846%	79	1,969	-71.852%
2026-06-08	3.9000	3.9500	3.8100	3.9000	+8.635%	33	1,917	-70.769%
2026-06-05	3.5000	3.5900	3.3500	3.5900	+7.164%	5	1,898	-68.245%
2026-06-04	4.5000	4.5000	3.3500	3.3500	-26.374%	5	1,899	-65.970%
2026-06-03	4.5000	4.5500	4.4000	4.5500	+19.110%	43	1,898	-74.945%
2026-06-02	3.8200	3.8200	3.8200	3.8200	+14.371%	1	1,895	-70.157%
2026-06-01	3.3500	3.3500	3.3400	3.3400	+2.141%	2	1,895	-65.868%
2026-05-29	2.9500	3.2700	2.9500	3.2700	+18.909%	8	1,894	-65.138%
2026-05-28	2.7500	2.7500	2.7500	2.7500	-15.385%	10	1,895	-58.545%
2026-05-22	3.3000	3.3000	3.2500	3.2500	-7.143%	3	1,905	-64.923%
2026-05-20	3.5000	3.5000	3.5000	3.5000	-2.778%	4	1,907	-67.429%
2026-05-19	3.5000	3.7000	3.5000	3.6000	+10.429%	126	1,909	-68.333%
2026-05-18	3.5200	3.5200	3.1000	3.2600	-4.678%	75	1,909	-65.031%
2026-05-15	3.5600	3.5600	3.4200	3.4200	-0.870%	54	1,909	-66.667%
2026-05-14	3.4500	3.4500	3.4500	3.4500	+2.985%	1	1,859	-66.957%
2026-05-13	3.4500	3.4500	3.3500	3.3500	-12.987%	2	1,859	-65.970%
2026-05-12	3.8300	3.9000	3.8300	3.8500	+2.667%	5	1,859	-70.390%
2026-05-11	3.6100	3.7500	3.4700	3.7500	+10.294%	13	1,859	-69.600%
2026-05-08	3.4000	3.4000	3.4000	3.4000	-4.225%	3	1,855	-66.471%
2026-05-07	3.5000	3.5500	3.5000	3.5500	0.000%	7	1,852	-67.887%
2026-05-06	3.7000	3.7300	3.5200	3.5500	-14.458%	29	1,847	-67.887%
2026-05-05	3.9000	4.1500	3.9000	4.1500	+1.220%	43	1,849	-72.530%
2026-05-04	4.1500	4.3000	4.1000	4.1000	-3.981%	9	1,883	-72.195%
2026-05-01	4.4800	4.4800	4.1300	4.2700	-2.511%	99	1,882	-73.302%
2026-04-30	4.6500	5.0000	4.2000	4.3800	-39.167%	45	1,882	-73.973%
2026-04-29	7.2000	7.2000	7.2000	7.2000	-7.336%	2	1,875	-84.167%
2026-04-28	7.7700	7.7700	7.7700	7.7700	-1.646%	4	1,875	-85.328%
2026-04-27	7.8500	7.9000	7.8500	7.9000	-8.033%	6	1,875	-85.570%
2026-04-24	8.6500	8.6500	8.5900	8.5900	-7.135%	8	1,876	-86.729%
2026-04-23	9.3300	9.3300	9.2500	9.2500	-4.933%	76	1,876	-87.676%
2026-04-22	9.4000	10.3000	9.4000	9.7300	-0.409%	166	1,806	-88.284%
2026-04-21	9.7700	9.7700	9.7700	9.7700	-3.267%	1	1,700	-88.332%
2026-04-20	9.6000	10.1000	9.6000	10.1000	-1.846%	30	1,700	-88.713%
2026-04-17	10.2900	10.2900	10.2900	10.2900	-6.878%	1	1,708	-88.921%
2026-04-15	11.4000	11.4100	11.0000	11.0500	-6.751%	51	1,708	-89.683%
2026-04-14	12.8500	12.8500	11.6500	11.8500	-20.736%	12	1,670	-90.380%
2026-04-13	14.9500	14.9500	14.9500	14.9500	-7.430%	1	1,673	-92.375%
2026-04-10	15.5000	16.1500	15.5000	16.1500	0.000%	73	1,672	-92.941%
2026-04-09	15.9600	16.1500	15.7000	16.1500	-2.417%	91	1,611	-92.941%
2026-04-08	16.1500	16.7000	15.9600	16.5500	-23.202%	77	1,529	-93.112%
2026-04-07	21.5000	22.5000	21.2500	21.5500	-1.147%	21	1,523	-94.710%
2026-04-06	22.7000	22.7500	21.8000	21.8000	-9.731%	15	1,520	-94.771%
2026-04-02	25.3700	25.3700	23.8500	24.1500	+9.029%	30	1,500	-95.280%
2026-04-01	23.4500	23.6500	22.1500	22.1500	-17.505%	17	1,500	-94.853%
2026-03-31	31.1500	31.1500	26.8500	26.8500	-19.851%	5	1,494	-95.754%
2026-03-30	33.0700	34.0500	33.0500	33.5000	-1.034%	62	1,492	-96.597%
2026-03-27	31.9100	33.8500	31.0500	33.8500	+9.194%	20	1,441	-96.632%
2026-03-26	28.0000	31.0000	27.2000	31.0000	+17.871%	169	1,447	-96.323%
2026-03-25	25.0200	26.3000	25.0200	26.3000	0.000%	8	1,376	-95.665%
2026-03-24	24.1500	26.3500	23.8200	26.3000	+17.411%	158	1,370	-95.665%
2026-03-23	21.1000	22.6000	21.1000	22.4000	-7.438%	186	1,324	-94.911%
2026-03-20	22.9000	24.2000	22.9000	24.2000	+14.692%	52	1,182	-95.289%
2026-03-19	21.7200	21.7500	21.1000	21.1000	+11.346%	5	1,167	-94.597%
2026-03-17	19.9500	19.9500	18.9500	18.9500	-8.938%	4	1,169	-93.984%
2026-03-16	20.8100	20.8100	20.8100	20.8100	-11.822%	10	1,169	-94.522%
2026-03-13	21.8200	23.6000	21.8200	23.6000	+6.163%	21	1,164	-95.169%
2026-03-12	22.9000	22.9000	22.2300	22.2300	+9.400%	34	1,174	-94.872%
2026-03-11	21.0500	21.0500	20.3200	20.3200	-3.238%	4	1,166	-94.390%
2026-03-10	21.0000	21.0000	21.0000	21.0000	-9.483%	3	1,165	-94.571%
2026-03-09	25.9000	25.9000	23.2000	23.2000	-4.918%	620	1,164	-95.086%
2026-03-06	25.5000	26.0000	24.4000	24.4000	-1.014%	31	600	-95.328%
2026-03-05	24.2000	24.6500	24.2000	24.6500	+1.232%	3	588	-95.375%
2026-03-03	25.1000	25.1000	24.3500	24.3500	+9.438%	2	585	-95.318%
2026-03-02	22.8000	22.8000	22.2500	22.2500	-0.891%	3	585	-94.876%
2026-02-27	21.3500	22.4500	21.3500	22.4500	-3.854%	2	583	-94.922%
2026-02-26	20.9700	23.3500	20.9700	23.3500	+14.742%	17	581	-95.118%
2026-02-25	20.7000	20.7000	20.3500	20.3500	-1.309%	10	581	-94.398%
2026-02-24	22.1500	22.1500	20.6200	20.6200	-3.056%	9	581	-94.471%
2026-02-23	19.4800	21.2700	19.4800	21.2700	+4.010%	7	580	-94.640%
2026-02-20	20.1900	20.4500	20.1900	20.4500	-7.340%	4	577	-94.425%
2026-02-19	21.7600	22.1000	21.7600	22.0700	-3.414%	17	576	-94.835%
2026-02-18	22.5500	22.8500	21.8200	22.8500	+0.131%	19	591	-95.011%
2026-02-17	24.6200	25.2000	22.5500	22.8200	+4.344%	116	585	-95.004%
2026-02-13	22.2000	22.2000	21.3000	21.8700	+8.000%	50	513	-94.787%
2026-02-11	20.3000	20.3000	20.2500	20.2500	+10.234%	3	513	-94.370%
2026-02-10	20.0700	20.0700	18.3500	18.3700	+0.658%	52	512	-93.794%
2026-02-06	19.3200	19.3200	18.2500	18.2500	+3.693%	46	476	-93.753%
2026-02-05	20.4500	20.4500	17.6000	17.6000	-2.977%	9	466	-93.523%
2026-02-04	18.1400	18.1400	18.1400	18.1400	+16.282%	1	459	-93.716%
2026-02-03	15.6000	15.6000	15.6000	15.6000	+8.333%	10	458	-92.692%
2026-02-02	14.2000	14.4000	14.2000	14.4000	-6.796%	16	458	-92.083%
2026-01-30	15.6500	15.7000	15.4500	15.4500	-10.848%	131	451	-92.621%
2026-01-29	17.3300	17.3300	17.3300	17.3300	+5.350%	1	392	-93.422%
2026-01-26	16.4500	16.4500	16.4500	16.4500	-3.406%	1	391	-93.070%
2026-01-23	17.0300	17.0300	17.0300	17.0300	-9.989%	1	391	-93.306%
2026-01-21	18.1900	18.9200	17.6000	18.9200	-3.568%	10	392	-93.975%
2026-01-20	19.9500	19.9500	19.6200	19.6200	+9.609%	2	385	-94.190%
2026-01-16	17.9000	17.9000	17.9000	17.9000	+1.130%	1	383	-93.631%
2026-01-15	17.7000	17.7000	17.7000	17.7000	+8.589%	1	383	-93.559%
2026-01-13	16.3000	16.3000	16.3000	16.3000	-10.143%	2	383	-93.006%
2026-01-12	18.2000	18.2000	18.1400	18.1400	+2.082%	2	383	-93.716%
2026-01-09	17.7700	17.7700	17.7100	17.7700	-5.227%	17	382	-93.585%
2026-01-08	18.7000	19.5500	18.7000	18.7500	-7.178%	33	369	-93.920%
2026-01-07	20.3700	20.3700	19.8500	20.2000	-2.931%	5	353	-94.356%
2026-01-06	20.8100	20.8100	20.8100	20.8100	-2.071%	1	353	-94.522%
2026-01-05	21.1300	21.2500	21.1000	21.2500	-4.279%	4	353	-94.635%
2026-01-02	22.0000	22.2000	22.0000	22.2000	+1.835%	10	355	-94.865%
2025-12-31	21.7000	21.8000	21.7000	21.8000	-0.547%	2	353	-94.771%
2025-12-30	22.0000	22.0000	21.9200	21.9200	-2.578%	4	353	-94.799%
2025-12-24	22.5000	22.5000	22.5000	22.5000	+1.580%	1	350	-94.933%
2025-12-23	23.1500	23.1500	21.9800	22.1500	-5.382%	13	350	-94.853%
2025-12-22	24.5100	24.5100	23.4100	23.4100	-9.299%	34	360	-95.130%
2025-12-19	26.2900	26.2900	25.8100	25.8100	-1.073%	26	359	-95.583%
2025-12-18	27.0200	27.3500	26.0800	26.0900	-9.252%	40	385	-95.631%
2025-12-17	27.4500	28.7500	27.3700	28.7500	+12.967%	12	347	-96.035%
2025-12-16	25.8000	25.8000	24.9000	25.4500	+0.513%	8	345	-95.521%
2025-12-15	25.0700	25.3200	25.0700	25.3200	-1.898%	3	344	-95.498%
2025-12-12	26.5800	26.5800	25.8100	25.8100	+16.787%	3	343	-95.583%
2025-12-10	22.4500	22.4500	22.1000	22.1000	-5.028%	12	341	-94.842%
2025-12-09	23.6900	23.6900	23.2700	23.2700	-7.842%	20	342	-95.101%
2025-12-08	23.4500	25.2500	23.4500	25.2500	+11.479%	4	322	-95.485%
2025-12-05	22.7500	22.8000	22.6500	22.6500	-4.430%	79	320	-94.967%
2025-12-03	24.5500	24.5500	23.6500	23.7000	-6.509%	12	257	-95.190%
2025-12-02	25.4500	25.4500	25.2500	25.3500	+0.198%	103	257	-95.503%
2025-12-01	26.4500	26.4500	25.3000	25.3000	-2.879%	2	241	-95.494%
2025-11-26	25.6000	26.4500	25.6000	26.0500	-0.951%	4	242	-95.624%
2025-11-25	25.5000	26.3000	25.5000	26.3000	-2.048%	2	242	-95.665%
2025-11-24	28.0000	28.0000	26.8500	26.8500	-20.562%	204	241	-95.754%
2025-11-21	34.6500	34.6500	33.8000	33.8000	-2.818%	3	72	-96.627%
2025-11-20	34.7800	34.7800	34.7800	34.7800	+0.375%	30	73	-96.722%
2025-11-19	34.6500	34.6500	34.6500	34.6500	-6.225%	1	58	-96.710%
2025-11-18	36.9500	36.9500	36.9500	36.9500	-1.807%	1	59	-96.915%
2025-11-17	34.6300	37.6300	34.6300	37.6300	-3.513%	43	58	-96.971%
2025-11-13	39.0000	39.0000	39.0000	39.0000	+6.703%	1	23	-97.077%
2025-11-12	36.5400	36.5500	36.5400	36.5500	+4.339%	2	23	-96.881%
2025-11-10	35.0300	35.0300	35.0300	35.0300	-15.017%	1	23	-96.746%
2025-11-07	41.2200	41.2200	41.2200	41.2200	+9.803%	1	23	-97.234%
2025-11-06	37.0100	37.5400	37.0100	37.5400	+0.107%	4	22	-96.963%
2025-11-05	37.5000	37.5000	37.5000	37.5000	-5.231%	2	23	-96.960%
2025-10-31	39.4000	39.9300	39.3100	39.5700	+5.972%	15	22	-97.119%
2025-10-30	34.1400	37.3800	34.1400	37.3400	-12.120%	20	24	-96.947%
2025-10-29	42.8700	43.0300	42.2300	42.4900	-4.452%	30	19	-97.317%
2025-10-28	44.5600	44.9100	44.2300	44.4700	+1.669%	18	19	-97.436%
2025-10-27	44.3500	44.4800	43.2600	43.7400	-7.193%	20	12	-97.394%
2025-10-24	46.8900	47.8600	46.8900	47.1300	-7.060%	20	12	-97.581%
2025-10-23	50.3700	50.7100	50.3700	50.7100	-2.929%	6	5	-97.752%
2025-10-21	52.3300	52.3300	52.2400	52.2400	-4.776%	2	4	-97.818%
2025-10-14	54.5800	54.8600	54.5800	54.8600	-5.316%	2	4	-97.922%
2025-10-09	57.7400	57.9400	57.7400	57.9400	+5.326%	2	4	-98.032%
2025-10-08	54.7700	55.0100	54.7700	55.0100	+1.720%	2	4	-97.928%
2025-10-07	53.8800	54.0800	53.8800	54.0800	-1.887%	2	4	-97.892%
2025-10-01	54.8200	55.1200	54.8200	55.1200	-3.653%	2	4	-97.932%
2025-09-30	56.9900	57.2100	56.9900	57.2100	+8.352%	2	4	-98.007%
2025-09-29	52.7500	52.8000	52.7500	52.8000	+1.285%	2	4	-97.841%
2025-09-24	51.8400	52.1300	51.8400	52.1300	+2.578%	2	4	-97.813%
2025-09-23	50.6200	50.8200	50.6100	50.8200	+0.256%	4	4	-97.757%
2025-09-22	50.4400	50.6900	50.4400	50.6900	+2.653%	2	4	-97.751%
2025-09-19	49.6500	49.7700	49.1800	49.3800	-5.619%	4	4	-97.691%
2025-09-18	51.9800	52.3400	51.9800	52.3200	-1.931%	6	4	-97.821%
2025-09-17	53.0100	53.3500	53.0100	53.3500	-8.255%	2	3	-97.863%
2025-09-09	58.1500	58.1500	58.1500	58.1500	-9.817%	1	2	-98.040%
2025-09-04	64.4800	64.4800	64.4800	64.4800	0.000%	1	1	-98.232%