Dark

GOOG20260918P305
GOOG Sep 18 2026 305.00 Put (GOOG260918P00305000)
option OPRA

EOD

Jul 31, 2026

2.11-53.930%(-2.47)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.4200	3.5500	2.1100	2.1100	-53.930%	178	2,143	0.000%
2026-07-30	5.0500	5.4000	4.5800	4.5800	-3.171%	26	2,135	-53.930%
2026-07-29	4.7000	5.3500	3.7900	4.7300	-3.666%	157	2,132	-55.391%
2026-07-28	6.4000	6.4000	4.6500	4.9100	-19.110%	1,549	2,117	-57.026%
2026-07-27	6.3000	6.9600	5.8800	6.0700	-29.006%	184	3,476	-65.239%
2026-07-24	8.4200	8.9000	7.4500	8.5500	-8.556%	152	3,435	-75.322%
2026-07-23	8.0000	10.4200	8.0000	9.3500	+72.509%	202	3,403	-77.433%
2026-07-22	4.4000	5.4200	4.3500	5.4200	+21.798%	2,325	3,338	-61.070%
2026-07-21	4.5000	4.6500	4.4500	4.4500	+11.529%	842	1,603	-52.584%
2026-07-20	3.6900	4.3000	3.6900	3.9900	-30.000%	124	1,229	-47.118%
2026-07-17	5.8500	5.8500	5.3600	5.7000	+29.252%	133	1,243	-62.982%
2026-07-16	2.4500	4.4100	2.4400	4.4100	+57.500%	37	1,242	-52.154%
2026-07-15	3.9500	3.9500	2.8000	2.8000	-34.118%	20	1,228	-24.643%
2026-07-14	4.4300	4.4300	4.2000	4.2500	-11.458%	7	1,226	-50.353%
2026-07-13	4.8500	4.8500	4.8000	4.8000	-2.041%	7	1,227	-56.042%
2026-07-10	4.9500	4.9500	4.9000	4.9000	+2.083%	5	1,220	-56.939%
2026-07-09	4.8000	5.5600	4.8000	4.8000	+9.091%	89	1,220	-56.042%
2026-07-08	4.4100	4.7000	4.3300	4.4000	+20.879%	87	1,213	-52.045%
2026-07-07	3.7500	3.7500	3.6400	3.6400	-6.186%	8	1,202	-42.033%
2026-07-06	4.8000	4.8000	3.8800	3.8800	-30.961%	20	1,201	-45.619%
2026-07-02	4.6500	5.8500	4.6500	5.6200	+8.077%	20	1,214	-62.456%
2026-07-01	4.9500	5.2000	4.9500	5.2000	-10.345%	11	1,214	-59.423%
2026-06-30	6.2000	6.2500	5.4900	5.8000	-10.769%	195	1,215	-63.621%
2026-06-29	7.2000	7.2000	6.3000	6.5000	-30.108%	39	1,070	-67.538%
2026-06-26	9.3000	9.3000	9.3000	9.3000	+12.727%	2	1,061	-77.312%
2026-06-25	8.0500	8.6500	8.0500	8.2500	+3.125%	179	1,059	-74.424%
2026-06-24	6.4000	8.0000	6.0000	8.0000	+16.788%	37	906	-73.625%
2026-06-23	7.3400	7.3400	6.8000	6.8500	-2.143%	135	900	-69.197%
2026-06-22	5.8600	8.4200	5.8600	7.0000	+37.255%	210	896	-69.857%
2026-06-18	5.1000	5.1000	5.1000	5.1000	+9.677%	1	957	-58.627%
2026-06-17	4.1500	4.8500	4.1500	4.6500	+17.722%	42	957	-54.624%
2026-06-16	3.9500	3.9500	3.9500	3.9500	-7.925%	1	957	-46.582%
2026-06-15	4.7000	4.8000	4.2900	4.2900	-33.488%	120	957	-50.816%
2026-06-12	6.9700	6.9700	6.4500	6.4500	-16.774%	53	936	-67.287%
2026-06-11	8.2500	9.5000	7.7500	7.7500	+8.240%	7	944	-72.774%
2026-06-10	7.1600	7.1600	7.1600	7.1600	+17.377%	1	941	-70.531%
2026-06-09	6.1000	6.2000	6.1000	6.1000	0.000%	9	941	-65.410%
2026-06-08	5.9700	6.1500	5.9600	6.1000	+7.018%	66	938	-65.410%
2026-06-05	5.2000	5.7000	5.2000	5.7000	+9.195%	10	949	-62.982%
2026-06-04	5.8000	5.8000	5.1000	5.2200	-24.348%	15	949	-59.579%
2026-06-03	6.4200	7.0000	6.4200	6.9000	+9.524%	287	947	-69.420%
2026-06-02	6.0500	6.3000	5.2500	6.3000	+30.165%	186	766	-66.508%
2026-06-01	5.2200	5.2400	4.8400	4.8400	+7.556%	30	720	-56.405%
2026-05-29	4.6100	4.6100	4.3500	4.5000	+5.882%	59	709	-53.111%
2026-05-28	4.4700	4.4700	4.1900	4.2500	+1.190%	25	707	-50.353%
2026-05-27	4.5800	4.5800	4.1000	4.2000	-9.677%	43	710	-49.762%
2026-05-26	4.5500	4.6500	4.5500	4.6500	-2.311%	4	706	-54.624%
2026-05-22	4.8200	4.8500	4.6400	4.7600	+0.211%	15	705	-55.672%
2026-05-21	4.7500	4.7500	4.7500	4.7500	-8.829%	1	709	-55.579%
2026-05-20	5.1100	5.2800	4.6500	5.2100	+0.192%	16	709	-59.501%
2026-05-19	5.3000	5.3000	4.9800	5.2000	+14.035%	12	712	-59.423%
2026-05-18	4.5600	4.5600	4.5600	4.5600	-8.800%	1	712	-53.728%
2026-05-15	5.1900	5.2900	4.9000	5.0000	+5.263%	30	712	-57.800%
2026-05-14	4.8100	5.0100	4.7500	4.7500	+3.037%	71	718	-55.579%
2026-05-13	5.5800	5.5800	4.6100	4.6100	-19.826%	99	721	-54.230%
2026-05-12	5.6100	5.7500	5.4900	5.7500	+13.861%	36	721	-63.304%
2026-05-11	5.0000	5.1000	4.9000	5.0500	+9.071%	76	721	-58.218%
2026-05-08	4.8700	4.8700	4.6300	4.6300	-8.135%	37	702	-54.428%
2026-05-07	4.8500	5.0400	4.8500	5.0400	+0.800%	41	694	-58.135%
2026-05-06	5.3000	5.3000	4.8900	5.0000	-18.033%	51	695	-57.800%
2026-05-05	5.6000	6.1000	5.3900	6.1000	+2.521%	70	709	-65.410%
2026-05-04	6.0000	6.0500	5.8300	5.9500	+1.709%	86	714	-64.538%
2026-05-01	5.8600	6.1800	5.8000	5.8500	-7.583%	73	726	-63.932%
2026-04-30	7.2700	7.3100	6.1400	6.3300	-41.659%	11	726	-66.667%
2026-04-29	10.8000	10.8500	10.8000	10.8500	+0.556%	2	725	-80.553%
2026-04-27	11.4200	11.4200	10.7900	10.7900	-12.062%	21	724	-80.445%
2026-04-24	13.5000	13.5000	12.2700	12.2700	-9.446%	15	725	-82.804%
2026-04-23	13.2500	13.5500	13.2500	13.5500	-1.095%	4	725	-84.428%
2026-04-22	14.2900	14.2900	13.6500	13.7000	-8.970%	49	726	-84.599%
2026-04-21	15.4000	15.4000	15.0500	15.0500	+6.738%	44	678	-85.980%
2026-04-20	13.5500	14.1000	13.5500	14.1000	+5.381%	2	678	-85.035%
2026-04-17	15.0200	15.0200	13.0500	13.3800	-14.777%	105	677	-84.230%
2026-04-16	14.7500	15.7000	14.7500	15.7000	+2.614%	2	600	-86.561%
2026-04-15	16.1700	16.1700	15.3000	15.3000	-4.075%	10	600	-86.209%
2026-04-14	17.6500	17.6500	15.9500	15.9500	-25.814%	9	599	-86.771%
2026-04-10	21.0000	21.8500	21.0000	21.5000	-0.463%	34	607	-90.186%
2026-04-09	22.4500	22.4500	21.4000	21.6000	-2.483%	34	606	-90.231%
2026-04-08	21.4400	22.1500	21.4400	22.1500	-22.417%	56	603	-90.474%
2026-04-07	29.6000	29.6000	28.0000	28.5500	-4.833%	10	609	-92.609%
2026-04-06	30.0100	30.0100	29.4500	30.0000	-4.913%	32	604	-92.967%
2026-04-02	34.1400	34.1400	30.6400	31.5500	+7.753%	21	605	-93.312%
2026-04-01	30.8500	31.0000	29.2800	29.2800	-31.907%	16	605	-92.794%
2026-03-30	42.8000	43.0000	42.7700	43.0000	+7.419%	3	618	-95.093%
2026-03-27	40.0300	40.0300	40.0300	40.0300	+1.470%	60	618	-94.729%
2026-03-26	36.9200	39.4500	36.9200	39.4500	+17.236%	3	588	-94.651%
2026-03-25	33.6500	33.6500	33.6500	33.6500	+2.748%	2	589	-93.730%
2026-03-24	31.6500	33.0500	31.6500	32.7500	+13.715%	74	589	-93.557%
2026-03-23	27.2000	29.7500	27.2000	28.8000	-5.263%	23	565	-92.674%
2026-03-20	29.1900	31.2000	29.1900	30.4000	+10.545%	12	558	-93.059%
2026-03-19	27.5000	27.5000	27.4900	27.5000	+3.774%	5	553	-92.327%
2026-03-18	25.1500	26.5000	25.1500	26.5000	0.000%	22	553	-92.038%
2026-03-17	26.5000	26.5000	26.5000	26.5000	-3.671%	1	546	-92.038%
2026-03-16	28.7100	28.7100	27.2100	27.5100	-8.907%	40	546	-92.330%
2026-03-13	28.0500	30.3000	28.0500	30.2000	+5.043%	21	541	-93.013%
2026-03-12	27.0500	30.0000	27.0500	28.7500	+9.108%	87	534	-92.661%
2026-03-11	26.3500	26.3500	26.3500	26.3500	-2.226%	54	546	-91.992%
2026-03-10	26.9000	26.9500	26.9000	26.9500	-10.465%	7	506	-92.171%
2026-03-09	31.2000	31.2000	30.1000	30.1000	-6.522%	8	506	-92.990%
2026-03-06	33.2500	33.2500	31.1500	32.2000	+2.060%	30	501	-93.447%
2026-03-05	31.2000	32.0000	31.2000	31.5500	+4.992%	12	487	-93.312%
2026-03-03	33.1800	33.1800	30.0500	30.0500	+5.070%	43	482	-92.978%
2026-03-02	29.7000	29.7000	28.6000	28.6000	+1.599%	44	520	-92.622%
2026-02-27	28.1500	29.0500	28.1500	28.1500	-4.738%	125	515	-92.504%
2026-02-26	29.9500	29.9500	29.1500	29.5500	+11.090%	7	364	-92.860%
2026-02-25	26.7500	26.7500	26.6000	26.6000	-2.564%	4	362	-92.068%
2026-02-24	28.6500	28.6500	27.1000	27.3000	+8.419%	24	362	-92.271%
2026-02-23	25.1800	25.1800	25.1800	25.1800	-2.967%	2	348	-91.620%
2026-02-20	25.2000	25.9500	25.2000	25.9500	-11.403%	137	346	-91.869%
2026-02-19	29.2900	29.2900	29.2900	29.2900	+4.607%	2	234	-92.796%
2026-02-18	28.5000	28.5000	28.0000	28.0000	-5.405%	31	236	-92.464%
2026-02-17	31.8500	32.5000	29.6000	29.6000	+5.979%	19	235	-92.872%
2026-02-13	28.4600	28.4600	27.9300	27.9300	+1.749%	91	199	-92.445%
2026-02-12	26.8200	27.4500	26.8200	27.4500	+3.781%	8	199	-92.313%
2026-02-11	26.8000	26.8000	26.1000	26.4500	+7.959%	34	200	-92.023%
2026-02-06	23.5500	24.5000	23.4500	24.5000	+4.925%	13	225	-91.388%
2026-02-05	26.1900	26.2200	23.3500	23.3500	+0.864%	11	227	-90.964%
2026-02-04	23.1500	23.1500	23.1500	23.1500	+22.812%	8	227	-90.886%
2026-02-02	18.8500	18.8500	18.8500	18.8500	-8.937%	8	227	-88.806%
2026-01-30	20.3500	20.7000	20.3500	20.7000	-9.804%	84	219	-89.807%
2026-01-29	22.5000	23.0500	22.5000	22.9500	+7.595%	39	144	-90.806%
2026-01-28	21.3300	21.3300	21.3300	21.3300	-1.433%	2	176	-90.108%
2026-01-26	21.6400	21.6400	21.6400	21.6400	-7.719%	1	176	-90.250%
2026-01-23	23.4500	23.4500	23.4500	23.4500	+2.402%	3	176	-91.002%
2026-01-21	22.9000	22.9000	22.9000	22.9000	-0.651%	3	176	-90.786%
2026-01-16	23.0500	23.0500	23.0500	23.0500	+0.655%	10	176	-90.846%
2026-01-15	22.9000	22.9000	22.9000	22.9000	+7.512%	5	176	-90.786%
2026-01-13	21.5500	21.5500	21.2500	21.3000	-8.779%	25	176	-90.094%
2026-01-12	23.5500	23.5500	23.2400	23.3500	+1.522%	11	191	-90.964%
2026-01-09	23.8000	23.8000	23.0000	23.0000	-8.000%	25	195	-90.826%
2026-01-08	24.8200	25.0000	24.5500	25.0000	-2.534%	21	187	-91.560%
2026-01-07	25.4900	25.6500	25.4900	25.6500	-8.556%	7	167	-91.774%
2026-01-06	25.8500	28.3000	25.8500	28.0500	+2.000%	62	164	-92.478%
2026-01-05	27.5000	27.5000	27.5000	27.5000	-7.718%	1	145	-92.327%
2026-01-02	26.1200	29.8000	26.1200	29.8000	+5.300%	11	145	-92.919%
2025-12-29	28.3000	28.3000	28.3000	28.3000	-2.749%	2	134	-92.544%
2025-12-24	29.1000	29.1000	29.1000	29.1000	-3.483%	1	131	-92.749%
2025-12-22	31.3000	31.3000	30.1500	30.1500	-7.088%	2	131	-93.002%
2025-12-19	32.4500	32.4500	32.4500	32.4500	-2.406%	50	130	-93.498%
2025-12-18	34.1200	34.1200	33.2500	33.2500	-7.123%	7	80	-93.654%
2025-12-17	34.5400	35.8000	34.5400	35.8000	+11.180%	2	76	-94.106%
2025-12-16	32.2000	32.2000	32.2000	32.2000	-0.464%	2	76	-93.447%
2025-12-15	32.3500	32.3500	32.3500	32.3500	+0.936%	2	76	-93.478%
2025-12-12	32.0500	32.0500	32.0500	32.0500	+14.098%	1	78	-93.417%
2025-12-10	28.6000	28.6000	28.0900	28.0900	-2.330%	50	77	-92.488%
2025-12-05	28.7100	28.7600	28.7100	28.7600	-8.056%	13	77	-92.663%
2025-12-04	31.2700	31.2800	31.2700	31.2800	-7.043%	13	90	-93.254%
2025-11-25	31.1600	33.7000	31.1600	33.6500	-2.038%	38	77	-93.730%
2025-11-24	34.3500	34.3500	34.0000	34.3500	-13.192%	8	65	-93.857%
2025-11-21	39.5700	39.5700	39.5700	39.5700	-9.347%	1	58	-94.668%
2025-11-20	37.5000	44.3500	37.5000	43.6500	+3.314%	25	58	-95.166%
2025-11-19	41.0400	42.2500	41.0400	42.2500	-6.423%	11	50	-95.006%
2025-11-18	46.5500	46.5500	45.1500	45.1500	-1.741%	2	42	-95.327%
2025-11-17	43.2500	45.9500	43.0500	45.9500	-5.258%	19	41	-95.408%
2025-11-13	48.5000	48.5000	48.5000	48.5000	+0.497%	1	32	-95.649%
2025-10-31	48.1500	48.2600	48.1500	48.2600	+5.348%	2	32	-95.628%
2025-10-30	43.5700	45.8100	42.4800	45.8100	-11.495%	22	32	-95.394%
2025-10-29	52.3000	52.5200	51.6500	51.7600	-4.130%	8	29	-95.923%
2025-10-28	53.8200	53.9900	53.8200	53.9900	-0.148%	2	28	-96.092%
2025-10-27	53.8200	54.0700	53.8200	54.0700	-5.883%	2	29	-96.098%
2025-10-24	57.9100	58.0700	57.4500	57.4500	-5.167%	8	29	-96.327%
2025-10-20	60.3000	60.5800	60.3000	60.5800	-0.721%	2	26	-96.517%
2025-10-16	60.7500	61.8000	60.7100	61.0200	-7.503%	8	26	-96.542%
2025-10-14	65.8400	65.9700	65.8400	65.9700	-3.553%	2	20	-96.802%
2025-10-13	68.2700	68.4000	68.2700	68.4000	+3.183%	2	19	-96.915%
2025-10-08	66.1100	66.2900	66.1100	66.2900	-0.912%	2	19	-96.817%
2025-10-01	66.7200	66.9000	66.7200	66.9000	-2.776%	2	18	-96.846%
2025-09-30	68.5900	68.8700	68.5900	68.8100	+7.064%	6	17	-96.934%
2025-09-29	64.0400	64.2700	64.0400	64.2700	+0.500%	2	17	-96.717%
2025-09-24	63.0600	63.9500	63.0600	63.9500	+2.780%	6	17	-96.701%
2025-09-18	62.0100	62.2200	62.0100	62.2200	-1.238%	2	16	-96.609%
2025-09-17	64.2200	64.4800	62.8100	63.0000	0.000%	6	16	-96.651%
2025-09-15	63.9500	63.9500	63.0000	63.0000	0.000%	16	16	-96.651%