Dark

GOOG20260918P295
GOOG Sep 18 2026 295.00 Put (GOOG260918P00295000)
option OPRA

Expired

Sep 17, 2026

0.0100-80.000%(-0.0400)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0900	0.0900	0.0100	0.0100	-80.000%	95	1,370	0.000%
2026-09-16	0.1500	0.1800	0.0300	0.0500	+66.667%	24	1,370	-80.000%
2026-09-15	0.0400	0.1000	0.0200	0.0300	+50.000%	41	1,370	-66.667%
2026-09-14	0.0500	0.0600	0.0200	0.0200	-75.000%	25	1,369	-50.000%
2026-09-11	0.1300	0.1500	0.0600	0.0800	-61.905%	116	1,367	-87.500%
2026-09-10	0.2200	0.2400	0.1900	0.2100	-19.231%	54	1,365	-95.238%
2026-09-09	0.2400	0.2800	0.2000	0.2600	+73.333%	93	1,351	-96.154%
2026-09-08	0.2200	0.2400	0.1500	0.1500	-28.571%	23	1,294	-93.333%
2026-09-04	0.2000	0.2400	0.2000	0.2100	-4.545%	26	1,302	-95.238%
2026-09-03	0.2400	0.2500	0.2100	0.2200	-31.250%	25	1,302	-95.455%
2026-09-02	0.4400	0.4400	0.3200	0.3200	-11.111%	9	1,317	-96.875%
2026-09-01	0.2900	0.3600	0.2500	0.3600	+16.129%	59	1,317	-97.222%
2026-08-31	0.2400	0.3100	0.2400	0.3100	+24.000%	13	1,275	-96.774%
2026-08-28	0.3500	0.3500	0.2500	0.2500	-39.024%	36	1,274	-96.000%
2026-08-27	0.4200	0.4200	0.4000	0.4100	-10.870%	17	1,290	-97.561%
2026-08-26	0.4400	0.4700	0.4100	0.4600	+27.778%	233	1,275	-97.826%
2026-08-25	0.4500	0.4500	0.3600	0.3600	-14.286%	17	1,149	-97.222%
2026-08-24	0.5600	0.5600	0.3900	0.4200	-25.000%	45	1,143	-97.619%
2026-08-21	0.6700	0.6800	0.4100	0.5600	-28.205%	43	1,170	-98.214%
2026-08-20	0.6900	0.8100	0.6900	0.7800	+18.182%	43	1,174	-98.718%
2026-08-19	0.7500	0.7500	0.6100	0.6600	0.000%	12	1,167	-98.485%
2026-08-18	0.6400	0.6700	0.6400	0.6600	-1.493%	5	1,164	-98.485%
2026-08-17	0.6300	0.6900	0.6300	0.6700	+3.077%	99	1,165	-98.507%
2026-08-14	0.6500	0.7400	0.6500	0.6500	-16.667%	33	1,167	-98.462%
2026-08-13	0.8200	0.8300	0.7800	0.7800	-17.021%	4	1,176	-98.718%
2026-08-12	0.9800	1.0800	0.9400	0.9400	-12.963%	39	1,175	-98.936%
2026-08-11	0.8400	1.0900	0.8200	1.0800	+54.286%	41	1,171	-99.074%
2026-08-10	0.6700	0.8000	0.6700	0.7000	-15.663%	25	1,158	-98.571%
2026-08-07	0.9400	1.0500	0.8300	0.8300	-10.753%	29	1,158	-98.795%
2026-08-06	1.0300	1.0600	0.9300	0.9300	-19.828%	52	1,145	-98.925%
2026-08-05	0.5900	1.4600	0.5900	1.1600	+45.000%	80	1,116	-99.138%
2026-08-04	1.0100	1.0100	0.7500	0.8000	-4.762%	7	1,090	-98.750%
2026-08-03	1.1700	1.1700	0.7900	0.8400	-42.069%	39	1,091	-98.810%
2026-07-31	0.9900	2.2700	0.9900	1.4500	-51.178%	204	1,097	-99.310%
2026-07-30	3.1500	3.4500	2.9700	2.9700	-3.571%	196	1,157	-99.663%
2026-07-29	3.2700	3.4500	2.4000	3.0800	-3.448%	58	1,159	-99.675%
2026-07-28	4.0800	4.0800	3.0700	3.1900	-21.235%	46	1,119	-99.687%
2026-07-27	4.5800	4.6000	3.7500	4.0500	-29.319%	66	1,111	-99.753%
2026-07-24	6.4000	6.4000	4.9400	5.7300	-8.320%	133	1,094	-99.825%
2026-07-23	6.1300	7.2500	5.7700	6.2500	+78.571%	248	1,029	-99.840%
2026-07-22	2.9200	3.5000	2.9200	3.5000	+12.903%	105	948	-99.714%
2026-07-21	3.1500	3.1500	2.8600	3.1000	+13.139%	42	911	-99.677%
2026-07-20	2.5500	2.9300	2.5300	2.7400	-30.102%	14	887	-99.635%
2026-07-17	4.6100	4.6100	3.7000	3.9200	+26.452%	15	890	-99.745%
2026-07-16	2.0000	3.1000	1.7200	3.1000	+56.566%	106	885	-99.677%
2026-07-15	2.6800	2.6800	1.9200	1.9800	-41.765%	33	894	-99.495%
2026-07-10	3.4000	3.4000	3.4000	3.4000	-1.449%	7	887	-99.706%
2026-07-09	4.1500	4.2500	3.4500	3.4500	+1.471%	91	880	-99.710%
2026-07-08	3.1300	3.4000	3.1200	3.4000	+29.771%	35	847	-99.706%
2026-07-07	2.6100	2.6400	2.6100	2.6200	-10.884%	29	836	-99.618%
2026-07-06	3.5000	3.5000	2.9400	2.9400	-23.636%	9	839	-99.660%
2026-07-02	3.5000	4.1200	3.4000	3.8500	+4.054%	62	862	-99.740%
2026-07-01	3.6000	3.7500	3.6000	3.7000	-9.314%	14	862	-99.730%
2026-06-30	4.2000	4.2500	4.0500	4.0800	-13.191%	78	871	-99.755%
2026-06-29	5.2500	5.2500	4.5200	4.7000	-24.800%	52	841	-99.787%
2026-06-26	6.9000	6.9000	5.8500	6.2500	+4.167%	35	818	-99.840%
2026-06-25	6.6300	6.6300	5.9200	6.0000	+34.228%	167	804	-99.833%
2026-06-24	4.6500	4.6500	4.4700	4.4700	-9.697%	4	759	-99.776%
2026-06-23	5.5800	5.5800	4.9100	4.9500	-1.980%	14	755	-99.798%
2026-06-22	4.3500	5.3000	4.3500	5.0500	+64.495%	19	757	-99.802%
2026-06-18	3.5200	3.5200	3.0700	3.0700	-12.286%	11	738	-99.674%
2026-06-17	3.5900	3.5900	3.4500	3.5000	+14.754%	46	738	-99.714%
2026-06-16	2.8200	3.0500	2.8200	3.0500	-3.175%	3	738	-99.672%
2026-06-15	3.6500	3.6500	3.1500	3.1500	-34.375%	10	739	-99.683%
2026-06-12	5.1800	5.1800	4.8000	4.8000	-17.949%	8	735	-99.792%
2026-06-11	5.9700	6.5700	5.8500	5.8500	+5.405%	3	734	-99.829%
2026-06-10	5.5500	5.5500	5.5500	5.5500	+19.355%	9	735	-99.820%
2026-06-09	4.5000	4.9000	4.5000	4.6500	+3.333%	78	735	-99.785%
2026-06-08	4.4800	4.5500	4.4700	4.5000	-2.174%	55	642	-99.778%
2026-06-05	3.9000	4.6400	3.8500	4.6000	+21.053%	60	683	-99.783%
2026-06-04	4.2500	4.2500	3.8000	3.8000	-28.705%	36	661	-99.737%
2026-06-03	5.1700	5.3300	4.9000	5.3300	+13.646%	61	663	-99.812%
2026-06-02	4.4600	5.1200	4.4000	4.6900	+22.454%	10	644	-99.787%
2026-06-01	3.9000	3.9000	3.7500	3.8300	+11.014%	4	639	-99.739%
2026-05-29	3.5500	3.5500	3.3500	3.4500	-1.429%	11	638	-99.710%
2026-05-27	3.6300	3.6300	3.5000	3.5000	-3.047%	58	631	-99.714%
2026-05-26	3.6100	3.6100	3.6100	3.6100	-9.750%	3	615	-99.723%
2026-05-20	4.0700	4.0700	4.0000	4.0000	+2.041%	5	615	-99.750%
2026-05-19	4.1600	4.1600	3.9200	3.9200	+7.397%	41	603	-99.745%
2026-05-18	3.5400	3.6500	3.5400	3.6500	-7.125%	7	603	-99.726%
2026-05-15	3.8500	3.9500	3.8500	3.9300	+4.800%	40	603	-99.746%
2026-05-14	3.8000	3.8000	3.7500	3.7500	0.000%	4	583	-99.733%
2026-05-13	3.9000	3.9300	3.7500	3.7500	-13.793%	24	584	-99.733%
2026-05-12	4.3500	4.3500	4.3500	4.3500	+3.571%	2	584	-99.770%
2026-05-11	4.2000	4.2000	4.2000	4.2000	+12.000%	2	584	-99.762%
2026-05-08	3.7500	3.7500	3.7500	3.7500	-9.201%	2	584	-99.733%
2026-05-07	4.0000	4.1300	3.8800	4.1300	+3.769%	22	584	-99.758%
2026-05-06	4.0000	4.0000	3.9700	3.9800	-14.409%	5	581	-99.749%
2026-05-05	4.3600	4.6500	4.1500	4.6500	-2.105%	11	581	-99.785%
2026-05-04	4.6000	4.8500	4.6000	4.7500	+2.151%	26	581	-99.789%
2026-05-01	4.7500	4.7800	4.6500	4.6500	-1.064%	8	587	-99.785%
2026-04-30	5.6800	5.7000	4.7000	4.7000	-42.683%	46	587	-99.787%
2026-04-29	7.8800	8.2000	7.8800	8.2000	-6.712%	2	589	-99.878%
2026-04-28	8.7900	8.7900	8.7900	8.7900	+3.169%	1	591	-99.886%
2026-04-27	9.2200	9.2200	8.5200	8.5200	-13.503%	36	591	-99.883%
2026-04-24	10.6000	10.6000	9.8500	9.8500	-5.561%	26	577	-99.898%
2026-04-23	10.4300	10.4300	10.4300	10.4300	-13.083%	1	577	-99.904%
2026-04-21	11.3500	12.0000	11.3500	12.0000	+10.092%	2	578	-99.917%
2026-04-20	10.9000	10.9000	10.9000	10.9000	-14.710%	13	578	-99.908%
2026-04-16	12.7800	12.7800	12.7800	12.7800	+2.651%	4	566	-99.922%
2026-04-15	13.0600	13.0600	12.3500	12.4500	-8.456%	15	562	-99.920%
2026-04-14	14.3000	14.3000	13.0500	13.6000	-17.924%	70	570	-99.926%
2026-04-13	16.7000	16.7000	16.5700	16.5700	-6.119%	3	584	-99.940%
2026-04-10	17.4000	17.7500	17.4000	17.6500	-4.336%	17	585	-99.943%
2026-04-08	17.4800	18.5000	17.4800	18.4500	-21.987%	30	582	-99.946%
2026-04-07	25.0500	25.0500	23.4500	23.6500	-3.312%	7	586	-99.958%
2026-04-06	25.1500	25.2000	24.4500	24.4600	-7.698%	10	584	-99.959%
2026-04-02	28.8000	28.9200	26.5000	26.5000	+1.184%	4	592	-99.962%
2026-04-01	25.7500	26.1900	24.3900	26.1900	-11.009%	34	592	-99.962%
2026-03-31	29.4000	29.4300	29.4000	29.4300	-20.330%	6	576	-99.966%
2026-03-30	36.1900	36.9400	35.6500	36.9400	+8.233%	8	571	-99.973%
2026-03-27	34.5100	34.5100	34.0000	34.1300	+3.581%	20	573	-99.971%
2026-03-26	30.1500	32.9500	29.7700	32.9500	+14.808%	14	593	-99.970%
2026-03-25	26.1200	28.8500	26.1200	28.7000	-0.347%	37	593	-99.965%
2026-03-24	26.5000	28.8000	25.9500	28.8000	+19.800%	30	588	-99.965%
2026-03-23	22.5500	24.7500	22.5500	24.0400	-7.893%	136	573	-99.958%
2026-03-20	25.2000	26.1500	25.2000	26.1000	+21.849%	72	509	-99.962%
2026-03-17	21.4200	21.4200	21.4200	21.4200	-7.072%	1	449	-99.953%
2026-03-16	23.1500	23.8000	23.0500	23.0500	-10.311%	16	450	-99.957%
2026-03-13	23.6500	25.9000	23.6500	25.7000	+5.328%	9	438	-99.961%
2026-03-12	23.0700	24.4000	23.0700	24.4000	+9.910%	11	436	-99.959%
2026-03-11	22.3500	22.3500	22.2000	22.2000	-1.683%	26	432	-99.955%
2026-03-10	23.3000	23.3000	22.5800	22.5800	-6.887%	34	421	-99.956%
2026-03-09	28.4400	28.4400	24.2500	24.2500	-9.985%	27	450	-99.959%
2026-03-06	27.8500	27.8500	26.6800	26.9400	+12.110%	6	437	-99.963%
2026-03-04	24.0300	24.0300	24.0300	24.0300	-5.207%	3	432	-99.958%
2026-03-03	27.0800	28.3000	25.3500	25.3500	+2.012%	27	429	-99.961%
2026-03-02	24.8000	24.8500	24.8000	24.8500	+4.632%	7	417	-99.960%
2026-02-27	23.7500	23.7500	23.7500	23.7500	-0.210%	2	414	-99.958%
2026-02-26	24.7500	24.7500	23.8000	23.8000	+7.692%	2	412	-99.958%
2026-02-25	22.3500	22.3500	22.1000	22.1000	-3.704%	9	409	-99.955%
2026-02-24	23.4800	23.4800	22.3500	22.9500	+7.494%	8	409	-99.956%
2026-02-20	22.0900	22.0900	21.3500	21.3500	-14.940%	4	406	-99.953%
2026-02-19	24.4800	25.1000	24.4800	25.1000	+4.149%	2	402	-99.960%
2026-02-18	24.5000	24.5000	24.1000	24.1000	-9.907%	6	401	-99.959%
2026-02-17	27.1000	27.1000	26.7500	26.7500	+12.869%	9	398	-99.963%
2026-02-12	22.2500	23.7000	22.1000	23.7000	+18.678%	18	391	-99.958%
2026-02-06	20.0000	20.6600	19.7500	19.9700	+1.628%	60	387	-99.950%
2026-02-05	21.8000	22.2500	19.6500	19.6500	+15.520%	117	342	-99.949%
2026-02-03	17.0000	17.0100	17.0000	17.0100	-1.619%	6	303	-99.941%
2026-01-30	17.0500	17.4000	17.0500	17.2900	-10.415%	12	302	-99.942%
2026-01-29	19.3000	19.3000	19.3000	19.3000	+6.807%	5	292	-99.948%
2026-01-28	18.0700	18.0700	18.0700	18.0700	-4.442%	5	292	-99.945%
2026-01-23	18.9100	18.9100	18.9100	18.9100	-9.087%	2	287	-99.947%
2026-01-20	20.8000	20.8000	20.8000	20.8000	+8.787%	1	287	-99.952%
2026-01-15	19.1200	19.1200	19.1200	19.1200	+1.164%	1	286	-99.948%
2026-01-14	18.9000	18.9000	18.9000	18.9000	+7.386%	1	286	-99.947%
2026-01-13	17.7000	17.7000	17.6000	17.6000	-11.558%	4	286	-99.943%
2026-01-12	20.0500	20.0500	19.8500	19.9000	+2.314%	24	287	-99.950%
2026-01-09	19.4200	19.5500	19.3500	19.4500	-9.324%	86	285	-99.949%
2026-01-08	20.4500	21.4500	20.3500	21.4500	+1.707%	35	243	-99.953%
2026-01-07	22.2400	22.2400	21.0900	21.0900	-7.743%	3	221	-99.953%
2026-01-06	21.8000	22.8600	21.8000	22.8600	-1.846%	21	221	-99.956%
2026-01-05	22.6500	23.2900	22.6500	23.2900	-9.023%	41	221	-99.957%
2026-01-02	22.1200	25.6000	22.1200	25.6000	+7.563%	11	221	-99.961%
2025-12-31	23.8000	23.8000	23.8000	23.8000	-1.204%	1	230	-99.958%
2025-12-29	24.4400	24.4400	23.9900	24.0900	-0.041%	6	230	-99.958%
2025-12-23	24.2000	24.3000	24.1000	24.1000	-16.464%	12	231	-99.959%
2025-12-18	28.2900	28.8500	28.2900	28.8500	-3.608%	51	219	-99.965%
2025-12-17	29.6700	29.9300	29.6700	29.9300	+24.191%	26	195	-99.967%
2025-12-10	24.3000	24.3000	24.1000	24.1000	-6.444%	11	190	-99.959%
2025-12-09	25.7600	25.7600	25.7600	25.7600	-5.814%	25	181	-99.961%
2025-12-08	24.5500	27.3500	24.5500	27.3500	+11.861%	2	181	-99.963%
2025-12-05	24.7800	24.8300	24.4500	24.4500	-8.152%	156	179	-99.959%
2025-12-04	26.9000	26.9000	26.6200	26.6200	+4.106%	11	104	-99.962%
2025-12-03	25.5700	25.5700	25.5700	25.5700	-8.515%	1	113	-99.961%
2025-12-02	27.9500	27.9500	27.9500	27.9500	-3.187%	5	112	-99.964%
2025-11-28	28.7300	28.8700	28.7300	28.8700	+0.662%	5	117	-99.965%
2025-11-26	27.7500	28.6900	27.7500	28.6800	-16.604%	20	111	-99.965%
2025-11-19	34.3900	34.3900	34.3900	34.3900	-12.270%	25	111	-99.971%
2025-11-18	41.9000	41.9000	39.2000	39.2000	-2.850%	9	115	-99.974%
2025-11-17	37.4300	40.3500	37.4300	40.3500	+6.774%	32	112	-99.975%
2025-11-11	37.8800	37.8800	37.7900	37.7900	-12.846%	2	112	-99.974%
2025-11-07	43.3600	43.3600	43.3600	43.3600	+7.460%	1	112	-99.977%
2025-11-05	40.1500	40.3500	40.1500	40.3500	-4.723%	30	112	-99.975%
2025-11-04	42.5000	42.5000	42.3500	42.3500	+4.028%	2	82	-99.976%
2025-11-03	40.8000	40.8000	40.7000	40.7100	-4.076%	6	82	-99.975%
2025-10-31	43.0000	43.0000	42.1100	42.4400	+5.076%	67	82	-99.976%
2025-10-30	37.5000	40.3900	37.0600	40.3900	-10.721%	17	88	-99.975%
2025-10-29	45.4000	45.7600	45.1000	45.2400	-4.738%	22	86	-99.978%
2025-10-28	47.6800	47.9300	47.3700	47.4900	+1.518%	60	85	-99.979%
2025-10-27	47.5200	47.7600	46.5100	46.7800	-7.714%	14	77	-99.979%
2025-10-24	50.1700	51.1200	50.1700	50.6900	-8.978%	24	77	-99.980%
2025-10-21	55.7400	55.7400	55.6900	55.6900	+4.210%	2	69	-99.982%
2025-10-20	53.1600	53.4400	53.1600	53.4400	-2.125%	2	69	-99.981%
2025-10-16	53.6500	54.6000	53.5000	54.6000	-6.571%	67	68	-99.982%
2025-10-14	58.3500	58.4400	58.3500	58.4400	-0.222%	2	5	-99.983%
2025-10-08	58.4200	58.6700	58.4200	58.5700	-0.914%	4	5	-99.983%
2025-10-01	58.9200	59.1100	58.9200	59.1100	-3.130%	2	5	-99.983%
2025-09-30	60.7400	61.0200	60.7400	61.0200	+3.249%	2	5	-99.984%
2025-09-29	56.4800	59.1000	56.4800	59.1000	+4.178%	3	5	-99.983%
2025-09-26	56.7300	56.7300	56.7300	56.7300	-2.341%	1	5	-99.982%
2025-09-25	58.4900	58.7600	57.9600	58.0900	+3.992%	4	6	-99.983%
2025-09-24	55.5500	55.8800	55.4300	55.8600	+3.006%	5	6	-99.982%
2025-09-23	54.0900	54.2300	54.0900	54.2300	0.000%	2	5	-99.982%
2025-09-22	53.9700	54.2300	53.9700	54.2300	+2.437%	2	4	-99.982%
2025-09-19	52.6300	52.9400	52.6300	52.9400	-3.500%	4	4	-99.981%
2025-09-18	55.4400	55.6500	54.6600	54.8600	-2.730%	4	3	-99.982%
2025-09-15	56.4000	56.4000	56.4000	56.4000	0.000%	3	3	-99.982%