Dark

GOOG20260918P300
GOOG Sep 18 2026 300.00 Put (GOOG260918P00300000)
option OPRA

EOD

Jul 31, 2026

1.74-53.226%(-1.98)537

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.8500	3.0400	1.7000	1.7400	-53.226%	537	7,131	0.000%
2026-07-30	3.8000	4.4500	3.6500	3.7200	+1.362%	246	7,124	-53.226%
2026-07-29	3.9900	4.3000	3.0000	3.6700	-9.383%	545	7,159	-52.589%
2026-07-28	4.6000	5.3000	3.7000	4.0500	-19.960%	341	7,018	-57.037%
2026-07-27	5.8400	5.8400	4.6500	5.0600	-28.227%	3,667	6,954	-65.613%
2026-07-24	7.4000	7.4000	6.0900	7.0500	-8.679%	360	4,456	-75.319%
2026-07-23	6.9000	8.7700	6.5500	7.7200	+79.535%	1,001	4,394	-77.461%
2026-07-22	3.6500	4.4700	3.5000	4.3000	+13.757%	305	4,434	-59.535%
2026-07-21	3.7800	3.8700	3.5500	3.7800	+8.000%	75	4,407	-53.968%
2026-07-20	4.0000	4.0000	3.1000	3.5000	-21.525%	120	4,371	-50.286%
2026-07-17	4.9500	5.5200	4.4000	4.4600	+17.368%	375	4,401	-60.987%
2026-07-16	2.3500	3.9200	1.9900	3.8000	+59.664%	144	4,385	-54.211%
2026-07-15	2.7100	2.7100	2.3000	2.3800	-30.000%	26	4,342	-26.891%
2026-07-14	4.1000	4.1000	3.4000	3.4000	-11.688%	24	4,341	-48.824%
2026-07-13	4.0000	4.0500	3.7700	3.8500	-4.938%	25	4,333	-54.805%
2026-07-10	4.2500	4.2500	4.0000	4.0500	+2.792%	140	4,323	-57.037%
2026-07-09	4.3000	5.0000	3.9400	3.9400	+3.684%	228	4,250	-55.838%
2026-07-08	3.6100	4.0500	3.6100	3.8000	+15.152%	31	4,190	-54.211%
2026-07-07	3.2100	3.3100	3.0000	3.3000	0.000%	30	4,169	-47.273%
2026-07-06	4.1000	4.1200	3.3000	3.3000	-26.339%	38	4,179	-47.273%
2026-07-02	3.8800	4.9000	3.8800	4.4800	+7.952%	17	4,174	-61.161%
2026-07-01	4.6000	4.6000	4.1500	4.1500	-15.306%	15	4,174	-58.072%
2026-06-30	5.4000	5.5700	4.5900	4.9000	-10.584%	215	4,176	-64.490%
2026-06-29	6.9000	7.8500	5.3000	5.4800	-31.069%	158	4,028	-68.248%
2026-06-26	7.5000	8.2700	6.7000	7.9500	+10.417%	154	4,052	-78.113%
2026-06-25	7.5000	8.1000	6.9000	7.2000	+8.271%	315	4,060	-75.833%
2026-06-24	5.3700	6.7500	5.0900	6.6500	+14.655%	39	3,950	-73.835%
2026-06-23	7.0300	7.0300	5.8000	5.8000	-2.521%	261	3,949	-70.000%
2026-06-22	5.0000	7.4000	5.0000	5.9500	+58.667%	140	4,174	-70.756%
2026-06-18	4.2500	4.2600	3.6200	3.7500	-10.714%	16	4,180	-53.600%
2026-06-17	3.8100	4.2500	3.8100	4.2000	+25.000%	201	4,180	-58.571%
2026-06-16	3.8500	3.9000	3.3600	3.3600	-9.677%	61	4,180	-48.214%
2026-06-15	4.0500	4.0500	3.5800	3.7200	-31.111%	35	4,185	-53.226%
2026-06-12	6.0000	6.0000	5.3800	5.4000	-16.923%	104	4,173	-67.778%
2026-06-11	6.7900	8.0000	6.5000	6.5000	0.000%	65	4,104	-73.231%
2026-06-10	5.6800	6.5000	5.5800	6.5000	+23.810%	32	4,087	-73.231%
2026-06-09	4.7500	6.1000	4.6000	5.2500	-1.316%	51	4,088	-66.857%
2026-06-08	4.9000	5.4500	4.9000	5.3200	+0.377%	187	4,095	-67.293%
2026-06-05	4.7500	5.3000	4.5000	5.3000	+12.288%	121	4,131	-67.170%
2026-06-04	5.3000	5.3200	4.7000	4.7200	-20.270%	44	4,154	-63.136%
2026-06-03	5.7500	6.3000	5.6400	5.9200	+7.636%	56	4,153	-70.608%
2026-06-02	5.5800	6.0500	5.0000	5.5000	+33.495%	101	4,126	-68.364%
2026-06-01	4.4000	4.5000	4.1200	4.1200	+1.478%	41	4,104	-57.767%
2026-05-29	4.0600	4.1700	3.8200	4.0600	+11.538%	54	4,114	-57.143%
2026-05-28	3.9100	3.9100	3.6000	3.6400	-4.211%	25	4,109	-52.198%
2026-05-27	4.0700	4.1700	3.6500	3.8000	-6.173%	169	4,119	-54.211%
2026-05-26	4.0000	4.1300	4.0000	4.0500	-6.467%	7	4,125	-57.037%
2026-05-22	4.1000	4.3300	4.1000	4.3300	+5.610%	13	4,123	-59.815%
2026-05-21	4.5800	4.6500	4.1000	4.1000	-10.284%	8	4,127	-57.561%
2026-05-20	4.5700	4.6300	4.5000	4.5700	-1.720%	19	4,127	-61.926%
2026-05-19	4.5500	4.6500	4.4000	4.6500	+13.415%	433	3,710	-62.581%
2026-05-18	4.4500	4.4500	3.8500	4.1000	-6.818%	27	3,710	-57.561%
2026-05-15	4.6500	4.6500	4.3000	4.4000	+4.762%	38	3,710	-60.455%
2026-05-14	4.9600	4.9600	4.2000	4.2000	+1.942%	692	3,721	-58.571%
2026-05-13	4.9200	4.9200	4.1200	4.1200	-16.599%	147	3,984	-57.767%
2026-05-12	4.8600	5.0500	4.6000	4.9400	+4.000%	74	3,984	-64.777%
2026-05-11	4.4600	4.7500	4.3000	4.7500	+9.954%	46	3,984	-63.368%
2026-05-08	4.3900	4.3900	4.1500	4.3200	+1.647%	226	3,988	-59.722%
2026-05-07	4.2000	4.5500	4.2000	4.2500	-4.494%	612	3,948	-59.059%
2026-05-06	4.7500	4.7500	4.4000	4.4500	-14.423%	69	3,659	-60.899%
2026-05-05	5.1700	5.2000	5.1700	5.2000	-2.804%	2	3,657	-66.538%
2026-05-04	5.5300	5.5500	5.2300	5.3500	+1.326%	18	3,657	-67.477%
2026-05-01	5.6000	5.6000	5.2000	5.2800	-6.383%	57	3,656	-67.045%
2026-04-30	6.0000	6.5300	5.3000	5.6400	-41.856%	64	3,656	-69.149%
2026-04-29	10.0800	10.0800	8.8400	9.7000	-3.000%	387	3,658	-82.062%
2026-04-28	10.1100	10.2000	10.0000	10.0000	+2.564%	39	3,666	-82.600%
2026-04-27	10.9000	10.9000	9.6000	9.7500	-10.550%	78	3,662	-82.154%
2026-04-24	12.0000	12.0000	10.9000	10.9000	-8.787%	27	3,689	-84.037%
2026-04-23	12.0000	12.1500	11.7000	11.9500	-1.076%	90	3,688	-85.439%
2026-04-22	12.6500	12.6500	12.0800	12.0800	-8.830%	11	3,654	-85.596%
2026-04-21	12.4000	13.2500	12.4000	13.2500	+8.163%	9	3,657	-86.868%
2026-04-20	12.3000	12.4000	12.2500	12.2500	+3.376%	281	3,657	-85.796%
2026-04-17	13.5000	13.5000	11.6800	11.8500	-16.842%	113	3,792	-85.316%
2026-04-16	13.3000	14.3000	13.3000	14.2500	+3.411%	73	3,778	-87.789%
2026-04-15	14.5200	14.5200	13.7000	13.7800	-5.939%	36	3,763	-87.373%
2026-04-14	16.3900	16.3900	14.4500	14.6500	-19.770%	729	3,780	-88.123%
2026-04-13	19.6400	19.6400	18.2600	18.2600	-5.973%	36	3,539	-90.471%
2026-04-10	19.2000	19.8000	18.9500	19.4200	-0.918%	25	3,558	-91.040%
2026-04-09	20.8700	21.3000	19.3000	19.6000	-2.147%	66	3,557	-91.122%
2026-04-08	19.4500	20.0500	19.1000	20.0300	-19.005%	96	3,571	-91.313%
2026-04-07	26.6000	26.6000	24.7300	24.7300	-5.898%	18	3,593	-92.964%
2026-04-06	27.9000	27.9000	26.2800	26.2800	-9.223%	41	3,576	-93.379%
2026-04-02	29.5200	29.9000	28.5000	28.9500	+2.660%	4	3,555	-93.990%
2026-04-01	28.4500	28.5500	26.7300	28.2000	-11.460%	35	3,555	-93.830%
2026-03-31	36.5000	36.5000	31.8500	31.8500	-19.224%	43	3,557	-94.537%
2026-03-30	39.0500	39.5000	38.8200	39.4300	-0.805%	11	3,553	-95.587%
2026-03-27	38.4800	39.7500	36.8200	39.7500	+10.264%	8	3,553	-95.623%
2026-03-26	33.5000	36.7000	32.4000	36.0500	+16.290%	168	3,555	-95.173%
2026-03-25	30.8500	31.3000	30.6000	31.0000	-1.587%	488	3,499	-94.387%
2026-03-24	28.7300	31.5000	28.7300	31.5000	+20.000%	46	3,055	-94.476%
2026-03-23	24.9400	27.1200	24.9400	26.2500	-6.082%	84	3,053	-93.371%
2026-03-20	26.0000	28.5000	25.8300	27.9500	+12.975%	111	3,080	-93.775%
2026-03-19	25.4000	25.9500	24.7400	24.7400	+2.656%	107	3,020	-92.967%
2026-03-18	23.2500	24.2500	23.1000	24.1000	+3.656%	50	2,928	-92.780%
2026-03-17	24.2000	24.2000	23.2500	23.2500	-7.738%	169	2,878	-92.516%
2026-03-16	26.1500	26.1500	24.9000	25.2000	-10.320%	31	2,788	-93.095%
2026-03-13	25.5600	28.3500	25.3500	28.1000	+5.243%	136	2,761	-93.808%
2026-03-12	26.3500	27.5400	26.3400	26.7000	+6.800%	35	2,668	-93.483%
2026-03-11	24.2500	25.0000	23.6100	25.0000	-1.768%	24	2,643	-93.040%
2026-03-10	25.4500	25.7500	24.3500	25.4500	-7.286%	80	2,623	-93.163%
2026-03-09	30.5600	30.8000	27.4500	27.4500	-7.107%	26	2,580	-93.661%
2026-03-06	28.9000	29.5500	28.3000	29.5500	+1.897%	5	2,673	-94.112%
2026-03-05	28.5000	29.5000	28.5000	29.0000	+6.422%	3,029	2,674	-94.000%
2026-03-04	27.6800	27.9600	26.0500	27.2500	-4.720%	16	1,299	-93.615%
2026-03-03	30.0000	30.7500	28.0500	28.6000	+5.341%	10	1,301	-93.916%
2026-03-02	26.8800	27.1500	26.8800	27.1500	+3.232%	2	1,294	-93.591%
2026-02-27	26.5200	26.7000	25.5000	26.3000	-0.567%	27	1,292	-93.384%
2026-02-26	26.2000	28.0500	26.2000	26.4500	+8.402%	12	1,290	-93.422%
2026-02-25	24.2200	24.8800	24.1400	24.4000	-2.556%	9	1,288	-92.869%
2026-02-24	26.3500	27.0000	24.7900	25.0400	-1.804%	38	1,288	-93.051%
2026-02-23	22.3500	25.5000	22.3500	25.5000	+9.677%	5	1,288	-93.176%
2026-02-20	25.3700	25.3700	22.6500	23.2500	-14.991%	18	1,287	-92.516%
2026-02-19	26.1700	27.3500	26.1700	27.3500	-0.364%	4	1,287	-93.638%
2026-02-18	26.5600	27.4500	25.7000	27.4500	-1.578%	12	1,285	-93.661%
2026-02-17	29.0000	30.2500	27.8900	27.8900	+6.899%	14	1,279	-93.761%
2026-02-13	26.3500	26.3500	25.9600	26.0900	+0.346%	5	1,274	-93.331%
2026-02-12	24.1000	26.0000	23.4500	26.0000	+7.216%	10	1,274	-93.308%
2026-02-11	24.0000	24.6000	24.0000	24.2500	+9.878%	34	1,270	-92.825%
2026-02-10	22.0700	22.0700	22.0700	22.0700	+6.310%	1	1,269	-92.116%
2026-02-09	22.7500	22.7500	20.7000	20.7600	-7.815%	6	1,268	-91.618%
2026-02-06	22.3000	23.0000	21.6000	22.5200	+4.988%	45	1,267	-92.274%
2026-02-05	26.6000	27.8800	21.4500	21.4500	+5.665%	96	1,234	-91.888%
2026-02-04	18.0000	20.6000	18.0000	20.3000	+16.533%	12	1,175	-91.429%
2026-02-03	16.4800	17.6900	16.4800	17.4200	+1.574%	9	1,164	-90.011%
2026-02-02	17.6800	17.6800	17.1000	17.1500	-6.793%	4	1,161	-89.854%
2026-01-30	18.4000	19.0000	18.4000	18.4000	-4.167%	7	1,160	-90.543%
2026-01-29	19.2000	21.3000	19.2000	19.2000	+1.534%	723	1,160	-90.938%
2026-01-28	19.5200	19.5200	18.8000	18.9100	-2.526%	11	437	-90.799%
2026-01-27	19.4000	19.4000	19.4000	19.4000	-1.523%	2	433	-91.031%
2026-01-26	19.7000	19.7000	19.7000	19.7000	-8.159%	6	433	-91.168%
2026-01-23	20.5000	21.6000	20.5000	21.4500	+1.900%	65	433	-91.888%
2026-01-22	20.3000	21.0500	20.2500	21.0500	0.000%	32	398	-91.734%
2026-01-21	23.8500	23.8500	20.9000	21.0500	-11.555%	47	384	-91.734%
2026-01-20	24.1000	24.1000	22.6000	23.8000	+11.007%	57	412	-92.689%
2026-01-16	21.9500	21.9500	21.3500	21.4400	+2.584%	86	305	-91.884%
2026-01-15	20.8000	20.9000	20.8000	20.9000	+1.456%	11	305	-91.675%
2026-01-14	21.2000	21.2000	20.6000	20.6000	-0.049%	7	300	-91.553%
2026-01-13	19.5500	20.6100	19.4200	20.6100	-6.190%	6	298	-91.557%
2026-01-12	22.3300	22.3300	21.0000	21.9700	+3.340%	7	292	-92.080%
2026-01-09	21.5400	21.7400	21.1400	21.2600	-5.679%	32	287	-91.816%
2026-01-08	22.8700	23.7000	22.1000	22.5400	-3.881%	22	272	-92.280%
2026-01-07	24.1900	24.1900	22.9000	23.4500	-9.634%	8	277	-92.580%
2026-01-06	24.0500	25.9500	24.0000	25.9500	+2.772%	26	279	-93.295%
2026-01-05	24.8500	25.4800	24.8500	25.2500	-2.810%	20	258	-93.109%
2025-12-31	26.5200	26.5200	25.7500	25.9800	+0.270%	31	232	-93.303%
2025-12-30	26.0500	26.0500	25.9100	25.9100	-1.295%	2	232	-93.284%
2025-12-29	26.7500	26.8400	26.2500	26.2500	-1.501%	5	231	-93.371%
2025-12-24	26.6500	26.6500	26.6500	26.6500	-1.296%	1	227	-93.471%
2025-12-23	27.3500	27.3500	27.0000	27.0000	-6.412%	3	227	-93.556%
2025-12-22	27.9100	28.8500	27.9100	28.8500	-3.897%	11	227	-93.969%
2025-12-19	30.0000	30.0200	30.0000	30.0200	-2.564%	9	227	-94.204%
2025-12-18	30.8100	30.8100	30.8100	30.8100	-8.030%	1	228	-94.352%
2025-12-17	30.9000	33.5000	30.9000	33.5000	+8.065%	24	228	-94.806%
2025-12-16	30.4000	31.0000	29.5500	31.0000	+2.990%	3	206	-94.387%
2025-12-15	30.1000	30.1000	30.1000	30.1000	-2.997%	1	203	-94.219%
2025-12-12	31.0300	31.0300	31.0300	31.0300	+3.433%	1	203	-94.393%
2025-12-11	26.4500	30.0000	26.4500	30.0000	+13.422%	2	203	-94.200%
2025-12-10	27.2500	27.2500	26.4500	26.4500	-4.890%	28	201	-93.422%
2025-12-09	27.8900	27.8900	27.8100	27.8100	-5.408%	26	201	-93.743%
2025-12-08	27.5500	29.4000	27.5500	29.4000	+10.319%	66	200	-94.082%
2025-12-05	26.7500	26.7500	26.6500	26.6500	-7.078%	13	153	-93.471%
2025-12-04	28.8300	29.5600	28.6800	28.6800	+4.291%	13	161	-93.933%
2025-12-03	28.2500	28.2500	27.5000	27.5000	-7.718%	5	161	-93.673%
2025-12-02	29.3500	30.0000	29.3500	29.8000	-3.089%	4	162	-94.161%
2025-12-01	30.7500	30.7500	30.7500	30.7500	-0.324%	10	160	-94.341%
2025-11-28	29.0000	30.8500	29.0000	30.8500	+2.662%	11	160	-94.360%
2025-11-26	30.0000	30.0500	30.0000	30.0500	-0.166%	10	151	-94.210%
2025-11-25	31.4500	31.4500	30.0100	30.1000	-8.092%	26	151	-94.219%
2025-11-24	32.0000	32.7500	31.8000	32.7500	-11.962%	6	140	-94.687%
2025-11-21	38.7600	38.7600	37.2000	37.2000	-9.158%	2	136	-95.323%
2025-11-20	35.6000	40.9500	34.5500	40.9500	+6.006%	68	134	-95.751%
2025-11-19	36.8800	38.6300	36.0000	38.6300	-13.093%	36	102	-95.496%
2025-11-18	44.4500	44.4500	44.4500	44.4500	+3.613%	6	84	-96.085%
2025-11-17	40.1000	42.9000	40.1000	42.9000	-6.352%	25	84	-95.944%
2025-11-13	44.8500	45.9500	44.8000	45.8100	+8.942%	11	69	-96.202%
2025-11-12	42.0500	42.0500	42.0500	42.0500	+3.444%	1	75	-95.862%
2025-11-11	40.5000	40.6500	40.5000	40.6500	+0.743%	13	75	-95.720%
2025-11-10	41.0000	41.0000	40.2500	40.3500	-14.058%	45	62	-95.688%
2025-11-07	46.3400	47.5000	46.3400	46.9500	+9.850%	3	30	-96.294%
2025-11-06	42.7400	42.7400	42.7400	42.7400	-4.513%	3	31	-95.929%
2025-11-04	44.6700	44.7600	44.6700	44.7600	+0.269%	2	34	-96.113%
2025-10-31	45.1400	45.4800	44.6400	44.6400	+4.372%	15	33	-96.102%
2025-10-30	39.9100	42.7700	39.9100	42.7700	-11.632%	22	30	-95.932%
2025-10-29	49.5700	49.7200	48.3200	48.4000	-4.799%	12	17	-96.405%
2025-10-28	50.9000	51.0400	50.4800	50.8400	+1.639%	12	18	-96.577%
2025-10-27	50.8400	51.0000	49.6700	50.0200	-7.524%	16	14	-96.521%
2025-10-24	54.0700	54.2900	53.8200	54.0900	-7.538%	6	14	-96.783%
2025-10-16	57.3600	58.5000	57.3600	58.5000	-6.024%	4	12	-97.026%
2025-10-14	61.9000	62.2500	61.9000	62.2500	-0.240%	4	10	-97.205%
2025-10-08	62.2900	62.4000	62.2900	62.4000	+1.496%	2	10	-97.212%
2025-10-07	61.2400	61.4800	61.2400	61.4800	+0.049%	2	9	-97.170%
2025-10-01	61.4500	61.4500	61.4500	61.4500	-5.345%	1	9	-97.168%
2025-09-30	64.6900	64.9200	64.6900	64.9200	+3.211%	4	9	-97.320%
2025-09-29	59.6300	62.9000	59.6300	62.9000	-3.379%	5	9	-97.234%
2025-09-25	65.1000	65.1000	65.1000	65.1000	+9.357%	1	5	-97.327%
2025-09-24	59.4800	59.5300	59.4800	59.5300	+2.922%	2	4	-97.077%
2025-09-23	57.6800	57.9300	57.6800	57.8400	0.000%	4	4	-96.992%
2025-09-22	57.6100	57.8400	57.6100	57.8400	+2.408%	2	3	-96.992%
2025-09-19	56.1100	56.4800	56.1100	56.4800	-3.387%	4	2	-96.919%
2025-09-18	59.0200	59.3500	58.2900	58.4600	0.000%	4	1	-97.024%