Dark

GOOG20260918P310
GOOG Sep 18 2026 310.00 Put (GOOG260918P00310000)
option OPRA

Expired

Sep 17, 2026

0.0200-60.000%(-0.0300)793

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0600	0.1200	0.0100	0.0200	-60.000%	793	5,235	0.000%
2026-09-16	0.1800	0.1800	0.0500	0.0500	-37.500%	139	5,919	-60.000%
2026-09-15	0.0800	0.1100	0.0700	0.0800	-11.111%	632	5,993	-75.000%
2026-09-14	0.1500	0.1800	0.0500	0.0900	-52.632%	480	6,266	-77.778%
2026-09-11	0.4000	0.4400	0.1600	0.1900	-68.852%	1,079	6,507	-89.474%
2026-09-10	1.1500	1.1800	0.5700	0.6100	-29.885%	258	6,530	-96.721%
2026-09-09	0.9100	1.4000	0.7900	0.8700	+67.308%	753	6,466	-97.701%
2026-09-08	0.8000	0.8500	0.4700	0.5200	-16.129%	1,851	6,479	-96.154%
2026-09-04	0.5600	0.6800	0.5200	0.6200	+12.727%	565	5,642	-96.774%
2026-09-03	0.7700	0.7800	0.5200	0.5500	-43.878%	337	5,642	-96.364%
2026-09-02	1.2300	1.2900	0.8500	0.9800	-28.986%	138	5,734	-97.959%
2026-09-01	1.2000	1.4000	0.9800	1.3800	+50.000%	194	5,687	-98.551%
2026-08-31	0.8800	1.2000	0.8500	0.9200	+41.538%	174	5,617	-97.826%
2026-08-28	1.0000	1.0000	0.6200	0.6500	-40.367%	223	5,547	-96.923%
2026-08-27	1.1900	1.2700	1.0200	1.0900	-9.167%	52	5,554	-98.165%
2026-08-26	1.1400	1.4000	1.0500	1.2000	+25.000%	211	5,533	-98.333%
2026-08-25	1.1300	1.1300	0.9300	0.9600	-4.000%	236	5,442	-97.917%
2026-08-24	1.3500	1.3500	0.8900	1.0000	-24.242%	736	5,305	-98.000%
2026-08-21	1.7500	1.7500	1.3200	1.3200	-34.000%	210	4,993	-98.485%
2026-08-20	1.8100	2.2100	1.8100	2.0000	+6.952%	389	4,980	-99.000%
2026-08-19	2.0100	2.0100	1.4000	1.8700	+8.092%	296	4,637	-98.930%
2026-08-18	2.0000	2.0400	1.6000	1.7300	-3.352%	65	4,751	-98.844%
2026-08-17	1.4500	1.8500	1.4500	1.7900	+9.816%	159	4,746	-98.883%
2026-08-14	1.7000	1.8500	1.5900	1.6300	-8.427%	115	4,681	-98.773%
2026-08-13	1.9500	2.0500	1.7800	1.7800	-16.822%	162	4,633	-98.876%
2026-08-12	2.3000	2.5500	2.1400	2.1400	-13.360%	216	4,621	-99.065%
2026-08-11	1.7800	2.5000	1.6600	2.4700	+57.325%	495	4,571	-99.190%
2026-08-10	1.8500	1.8500	1.5500	1.5700	-9.770%	180	4,657	-98.726%
2026-08-07	2.0000	2.0300	1.7400	1.7400	-7.937%	94	4,661	-98.851%
2026-08-06	2.2000	2.2000	1.8900	1.8900	-10.849%	228	4,627	-98.942%
2026-08-05	1.1400	2.8800	1.0900	2.1200	+61.832%	614	4,594	-99.057%
2026-08-04	1.8000	1.8000	1.3100	1.3100	-14.935%	151	4,927	-98.473%
2026-08-03	2.2200	2.2200	1.4400	1.5400	-38.645%	298	4,952	-98.701%
2026-07-31	6.6000	6.6000	2.5000	2.5100	-56.499%	1,048	4,967	-99.203%
2026-07-30	6.0000	6.6200	5.7500	5.7700	-2.534%	118	4,199	-99.653%
2026-07-29	6.0000	6.5500	4.6600	5.9200	-0.504%	160	4,166	-99.662%
2026-07-28	7.2500	8.0300	5.7700	5.9500	-21.504%	86	4,113	-99.664%
2026-07-27	8.0000	8.1000	7.0600	7.5800	-26.479%	131	4,094	-99.736%
2026-07-24	10.3000	10.7000	9.1000	10.3100	-7.201%	216	4,031	-99.806%
2026-07-23	10.5000	12.8000	9.9800	11.1100	+72.248%	431	3,993	-99.820%
2026-07-22	5.4500	6.4500	5.3500	6.4500	+17.486%	384	3,898	-99.690%
2026-07-21	5.3000	5.6500	5.3000	5.4900	+13.196%	405	3,798	-99.636%
2026-07-20	5.3400	5.3400	4.4000	4.8500	-23.016%	94	3,415	-99.588%
2026-07-17	7.1000	7.8000	6.3000	6.3000	+13.514%	144	3,383	-99.683%
2026-07-16	2.8900	5.5500	2.8900	5.5500	+63.235%	44	3,361	-99.640%
2026-07-15	5.0000	5.0000	3.2500	3.4000	-30.612%	57	3,355	-99.412%
2026-07-14	5.6500	5.7800	4.7500	4.9000	-13.732%	37	3,343	-99.592%
2026-07-13	5.3700	5.6800	5.3700	5.6800	+2.712%	6	3,333	-99.648%
2026-07-10	5.7600	5.8300	5.5000	5.5300	-4.159%	73	3,329	-99.638%
2026-07-09	6.4000	7.1500	5.7500	5.7700	+2.124%	142	3,308	-99.653%
2026-07-08	4.8200	5.6500	4.8200	5.6500	+29.885%	15	3,235	-99.646%
2026-07-07	4.2500	4.4500	4.2500	4.3500	-5.435%	6	3,230	-99.540%
2026-07-06	5.2500	5.2500	4.5600	4.6000	-25.806%	48	3,226	-99.565%
2026-07-02	5.5500	6.9000	5.4700	6.2000	+3.333%	8	3,206	-99.677%
2026-07-01	6.5000	6.5000	5.7000	6.0000	-8.397%	17	3,206	-99.667%
2026-06-30	7.3500	7.3500	6.2800	6.5500	-12.550%	47	3,212	-99.695%
2026-06-29	8.5000	8.5000	7.3500	7.4900	-33.125%	26	3,202	-99.733%
2026-06-26	10.5400	11.2000	9.0000	11.2000	+20.430%	50	3,203	-99.821%
2026-06-25	10.5000	10.5000	9.3000	9.3000	+3.104%	43	3,176	-99.785%
2026-06-24	7.5000	9.0200	7.0100	9.0200	+10.000%	35	3,167	-99.778%
2026-06-23	8.5000	8.5000	8.1000	8.2000	+2.500%	21	3,180	-99.756%
2026-06-22	7.0100	10.0000	7.0100	8.0000	+56.250%	127	3,161	-99.750%
2026-06-18	5.8800	5.9500	5.1000	5.1200	-13.950%	103	3,211	-99.609%
2026-06-17	5.4500	5.9500	5.4500	5.9500	+23.958%	144	3,211	-99.664%
2026-06-16	5.0000	5.0000	4.6300	4.8000	-6.250%	19	3,211	-99.583%
2026-06-15	5.7300	5.7300	4.8900	5.1200	-31.733%	65	3,215	-99.609%
2026-06-12	7.7000	8.0500	7.1800	7.5000	-14.286%	103	3,203	-99.733%
2026-06-11	9.0000	10.5200	8.7500	8.7500	+17.766%	59	3,203	-99.771%
2026-06-10	7.4300	7.4300	7.4300	7.4300	+3.051%	1	3,187	-99.731%
2026-06-09	6.5700	7.4700	6.5700	7.2100	+6.029%	26	3,186	-99.723%
2026-06-08	6.8300	7.0300	6.8000	6.8000	-1.876%	65	3,184	-99.706%
2026-06-05	6.0500	6.9300	6.0500	6.9300	+16.471%	13	3,177	-99.711%
2026-06-04	6.4500	6.5000	5.9500	5.9500	-26.543%	217	3,176	-99.664%
2026-06-03	7.9000	8.2000	7.5800	8.1000	+12.656%	371	3,053	-99.753%
2026-06-02	8.0000	8.0000	6.5000	7.1900	+23.328%	39	2,837	-99.722%
2026-06-01	6.0600	6.0600	5.7000	5.8300	+12.984%	25	2,850	-99.657%
2026-05-29	5.3200	5.3200	4.9500	5.1600	+10.968%	102	2,846	-99.612%
2026-05-28	4.6500	4.6500	4.6500	4.6500	-4.321%	2	2,843	-99.570%
2026-05-27	4.9000	4.9000	4.7700	4.8600	-7.429%	218	2,843	-99.588%
2026-05-26	5.1500	5.2500	5.1500	5.2500	-2.416%	3	2,854	-99.619%
2026-05-22	5.7500	5.7500	5.3700	5.3800	+1.509%	71	2,854	-99.628%
2026-05-21	5.9500	5.9500	5.3000	5.3000	-9.402%	208	2,855	-99.623%
2026-05-20	5.5500	6.0100	5.1000	5.8500	-0.847%	52	2,855	-99.658%
2026-05-19	5.9300	6.0800	5.6800	5.9000	+13.244%	110	2,801	-99.661%
2026-05-18	5.5500	5.5500	4.9000	5.2100	-5.273%	61	2,801	-99.616%
2026-05-15	5.5500	5.8700	5.4500	5.5000	+1.852%	71	2,801	-99.636%
2026-05-14	5.6500	5.6500	5.2900	5.4000	+1.887%	68	2,800	-99.630%
2026-05-13	6.0500	6.1300	5.2500	5.3000	-18.462%	54	2,790	-99.623%
2026-05-12	6.1200	6.5000	6.0000	6.5000	+12.069%	50	2,790	-99.692%
2026-05-11	5.5500	5.8000	5.5000	5.8000	+9.848%	40	2,790	-99.655%
2026-05-08	5.4800	5.5000	5.2000	5.2800	-7.368%	85	2,790	-99.621%
2026-05-07	5.5000	5.7000	5.4200	5.7000	+2.888%	54	2,782	-99.649%
2026-05-06	5.6000	5.9000	5.5000	5.5400	-20.288%	38	2,775	-99.639%
2026-05-05	6.9500	6.9500	6.9500	6.9500	+2.963%	1	2,785	-99.712%
2026-05-04	6.6500	7.0000	6.1500	6.7500	+1.504%	341	2,785	-99.704%
2026-05-01	6.7500	6.8500	6.5500	6.6500	-3.483%	342	2,894	-99.699%
2026-04-30	8.2000	8.2000	6.7900	6.8900	-44.480%	94	2,894	-99.710%
2026-04-29	13.1000	13.1000	11.2500	12.4100	+0.649%	21	2,854	-99.839%
2026-04-28	12.9300	12.9300	12.3300	12.3300	+1.481%	11	2,862	-99.838%
2026-04-27	13.5400	13.5400	12.1000	12.1500	-13.276%	27	2,871	-99.835%
2026-04-24	14.0100	14.0100	14.0100	14.0100	-4.369%	10	2,893	-99.857%
2026-04-23	14.6500	14.6500	14.6500	14.6500	-3.300%	89	2,883	-99.863%
2026-04-22	15.7500	15.8000	15.1500	15.1500	-2.885%	9	2,794	-99.868%
2026-04-21	14.6500	15.6000	14.6500	15.6000	+0.971%	2	2,797	-99.872%
2026-04-20	15.0200	15.4500	15.0200	15.4500	+6.552%	33	2,797	-99.871%
2026-04-17	16.4200	16.5500	14.5000	14.5000	-16.905%	32	2,786	-99.862%
2026-04-16	17.1500	17.4500	17.1500	17.4500	0.000%	12	2,788	-99.885%
2026-04-15	17.3700	17.4500	17.3700	17.4500	-3.591%	3	2,780	-99.885%
2026-04-14	19.7100	19.7100	17.7000	18.1000	-21.099%	103	2,782	-99.890%
2026-04-13	22.9400	22.9400	22.9400	22.9400	-2.341%	1	2,696	-99.913%
2026-04-10	23.3000	24.0000	23.3000	23.4900	-0.886%	19	2,705	-99.915%
2026-04-09	25.5500	25.5500	23.2000	23.7000	-2.268%	565	2,704	-99.916%
2026-04-08	23.5100	24.4300	23.5100	24.2500	-22.648%	23	2,287	-99.918%
2026-04-07	30.6500	31.3500	30.6500	31.3500	-1.010%	6	2,294	-99.936%
2026-04-06	33.2000	33.2500	31.6700	31.6700	-6.163%	19	2,289	-99.937%
2026-04-01	33.7000	33.7500	31.9000	33.7500	-11.067%	32	2,290	-99.941%
2026-03-31	40.9300	41.2400	37.7000	37.9500	-17.590%	46	2,300	-99.947%
2026-03-27	44.3300	46.0500	43.4800	46.0500	+15.125%	28	2,310	-99.957%
2026-03-26	40.0000	40.0000	40.0000	40.0000	+15.108%	1	2,304	-99.950%
2026-03-24	33.8800	34.7500	33.8800	34.7500	+12.278%	13	2,305	-99.942%
2026-03-23	30.2500	32.1000	30.2500	30.9500	-6.212%	402	2,304	-99.935%
2026-03-20	31.3000	33.6500	31.3000	33.0000	+10.000%	23	2,211	-99.939%
2026-03-19	30.0000	30.0000	30.0000	30.0000	+8.696%	2	2,207	-99.933%
2026-03-18	27.2500	27.6000	27.2500	27.6000	+0.073%	7	2,207	-99.928%
2026-03-17	28.7500	29.0000	27.4000	27.5800	-7.790%	1,156	2,207	-99.927%
2026-03-16	31.4500	31.4500	29.6200	29.9100	-8.894%	43	1,198	-99.933%
2026-03-13	31.9000	32.8300	31.9000	32.8300	+4.554%	7	1,201	-99.939%
2026-03-12	32.1000	32.1000	31.4000	31.4000	+6.803%	5	1,200	-99.936%
2026-03-11	28.8500	29.5000	28.8500	29.4000	+0.858%	11	1,202	-99.932%
2026-03-10	29.3000	29.3000	29.1500	29.1500	-6.270%	203	1,200	-99.931%
2026-03-09	36.2700	36.2700	31.1000	31.1000	-10.888%	19	1,020	-99.936%
2026-03-06	34.2500	35.1000	33.9000	34.9000	+8.892%	36	1,060	-99.943%
2026-03-04	32.9600	32.9600	32.0500	32.0500	-1.687%	9	1,045	-99.938%
2026-03-03	34.5500	34.5500	32.6000	32.6000	+4.992%	11	1,045	-99.939%
2026-03-02	33.0000	33.0000	30.6500	31.0500	+1.140%	25	1,041	-99.936%
2026-02-27	30.3000	31.5000	30.3000	30.7000	-0.615%	17	1,023	-99.935%
2026-02-26	30.8900	30.8900	30.8900	30.8900	+6.701%	1	1,007	-99.935%
2026-02-25	28.9500	28.9500	28.9500	28.9500	-3.015%	1	1,005	-99.931%
2026-02-24	31.0500	31.0500	29.1500	29.8500	+1.912%	21	1,005	-99.933%
2026-02-23	27.0000	29.2900	27.0000	29.2900	+9.088%	4	1,019	-99.932%
2026-02-20	29.9800	29.9800	26.8500	26.8500	-18.090%	12	1,019	-99.926%
2026-02-19	32.7800	32.7800	32.7800	32.7800	+5.742%	5	1,022	-99.939%
2026-02-18	31.9500	31.9500	31.0000	31.0000	-2.821%	2	1,020	-99.935%
2026-02-17	32.8400	33.2500	31.9000	31.9000	+1.754%	30	1,019	-99.937%
2026-02-13	31.8500	31.8500	30.1000	31.3500	+8.779%	10	998	-99.936%
2026-02-12	28.2000	29.0000	28.2000	28.8200	+0.069%	369	998	-99.931%
2026-02-11	29.0000	29.0000	28.8000	28.8000	+9.631%	46	773	-99.931%
2026-02-10	28.3500	28.3500	26.2700	26.2700	+5.502%	18	729	-99.924%
2026-02-09	28.0000	28.0000	24.9000	24.9000	-6.567%	7	711	-99.920%
2026-02-06	25.5600	26.6500	25.0000	26.6500	-3.617%	539	708	-99.925%
2026-02-05	28.7000	28.7000	27.6500	27.6500	+35.806%	23	554	-99.928%
2026-02-02	20.4500	20.4500	20.3600	20.3600	-6.520%	132	547	-99.902%
2026-01-30	21.7800	21.7800	21.7800	21.7800	-13.054%	10	627	-99.908%
2026-01-29	25.0500	25.0500	25.0500	25.0500	+10.207%	10	637	-99.920%
2026-01-27	22.7300	22.7300	22.7300	22.7300	-2.655%	5	637	-99.912%
2026-01-26	23.4000	23.4000	23.1200	23.3500	-4.185%	16	642	-99.914%
2026-01-23	24.0400	24.3700	24.0400	24.3700	-4.244%	5	656	-99.918%
2026-01-21	24.9000	25.4500	24.9000	25.4500	-8.288%	6	653	-99.921%
2026-01-20	27.7500	27.7500	27.7500	27.7500	+9.037%	3	655	-99.928%
2026-01-16	25.0500	25.5000	25.0500	25.4500	+3.455%	25	653	-99.921%
2026-01-15	24.1000	24.6000	24.1000	24.6000	-1.006%	8	653	-99.919%
2026-01-14	24.8500	24.8500	24.8500	24.8500	+5.163%	7	648	-99.920%
2026-01-13	23.4000	23.6300	23.1000	23.6300	-5.819%	27	645	-99.915%
2026-01-12	26.0500	26.1500	24.6000	25.0900	-0.040%	147	625	-99.920%
2026-01-09	25.6500	25.6500	25.0700	25.1000	-6.691%	58	637	-99.920%
2026-01-08	27.3500	27.3500	26.0000	26.9000	-2.359%	12	629	-99.926%
2026-01-07	28.5500	28.5500	26.6000	27.5500	-9.820%	66	632	-99.927%
2026-01-06	28.3000	30.7000	28.3000	30.5500	+3.209%	25	582	-99.935%
2026-01-05	29.9000	29.9000	29.3300	29.6000	+5.714%	54	586	-99.932%
2026-01-02	28.4100	28.4100	28.0000	28.0000	-7.743%	3	586	-99.929%
2025-12-31	30.6500	30.6500	30.3500	30.3500	-1.140%	4	583	-99.934%
2025-12-29	31.5000	31.5000	30.7000	30.7000	+0.821%	7	583	-99.935%
2025-12-26	30.4500	30.4500	30.4500	30.4500	-0.164%	1	578	-99.934%
2025-12-23	30.7000	31.2300	30.4000	30.5000	-4.538%	5	578	-99.934%
2025-12-22	33.2000	33.2000	31.9500	31.9500	-9.746%	6	579	-99.937%
2025-12-18	35.7100	35.7100	35.4000	35.4000	-6.225%	3	575	-99.944%
2025-12-17	37.4500	37.8400	37.4500	37.7500	+8.790%	27	573	-99.947%
2025-12-16	35.6000	35.6000	34.7000	34.7000	+0.434%	10	571	-99.942%
2025-12-15	34.9000	35.1500	34.2000	34.5500	+0.145%	23	566	-99.942%
2025-12-12	35.5000	35.5000	34.5000	34.5000	+2.071%	5	549	-99.942%
2025-12-11	32.3400	33.8000	32.3400	33.8000	+11.514%	14	549	-99.941%
2025-12-10	31.3400	31.3400	30.3100	30.3100	-4.234%	28	548	-99.934%
2025-12-09	33.6900	33.6900	31.6500	31.6500	-6.499%	4	549	-99.937%
2025-12-08	31.3700	34.4000	31.3700	33.8500	+8.355%	329	546	-99.941%
2025-12-05	31.0000	31.7500	31.0000	31.2400	-5.819%	7	263	-99.936%
2025-12-04	33.2000	33.2000	33.1700	33.1700	+3.981%	3	258	-99.940%
2025-12-03	32.6500	32.6500	31.9000	31.9000	-8.175%	7	257	-99.937%
2025-12-01	35.0000	35.0000	34.1000	34.7400	+2.176%	3	256	-99.942%
2025-11-28	33.3100	34.6000	33.3000	34.0000	-3.955%	30	256	-99.941%
2025-11-26	35.4000	35.4000	35.4000	35.4000	+3.812%	2	250	-99.944%
2025-11-25	33.3000	35.9000	33.3000	34.1000	-3.944%	35	250	-99.941%
2025-11-24	36.7000	37.4400	35.3600	35.5000	-17.056%	189	232	-99.944%
2025-11-21	42.8000	42.8000	42.8000	42.8000	-7.259%	2	109	-99.953%
2025-11-20	39.1500	46.1500	39.1000	46.1500	+3.198%	34	107	-99.957%
2025-11-19	42.2000	44.7200	42.2000	44.7200	-8.361%	32	84	-99.955%
2025-11-18	48.8000	48.8000	48.8000	48.8000	-0.102%	35	52	-99.959%
2025-11-17	48.8500	48.8500	48.8500	48.8500	+7.956%	1	27	-99.959%
2025-11-11	45.3000	45.3000	45.2500	45.2500	-10.837%	8	28	-99.956%
2025-11-04	50.7500	50.7500	50.7500	50.7500	+4.167%	2	24	-99.961%
2025-10-30	47.3900	48.7200	47.3800	48.7200	-11.851%	14	23	-99.959%
2025-10-29	56.3000	56.3000	55.0500	55.2700	-3.543%	12	23	-99.964%
2025-10-28	57.8600	57.8600	57.3000	57.3000	+2.504%	22	33	-99.965%
2025-10-27	55.9000	55.9000	55.9000	55.9000	-15.110%	1	31	-99.964%
2025-10-16	64.8500	65.8500	64.8500	65.8500	-6.049%	9	31	-99.970%
2025-10-14	69.9400	70.0900	69.8000	70.0900	-3.284%	8	31	-99.971%
2025-10-13	72.3200	72.4700	72.3200	72.4700	-3.566%	2	31	-99.972%
2025-10-10	71.8300	75.1500	71.8300	75.1500	+6.899%	2	31	-99.973%
2025-10-08	70.0900	70.3000	70.0900	70.3000	-1.000%	2	32	-99.972%
2025-10-01	70.8700	71.0100	70.8700	71.0100	-3.032%	2	32	-99.972%
2025-09-30	72.8900	73.2700	72.7400	73.2300	+4.779%	8	32	-99.973%
2025-09-29	68.0400	69.8900	68.0400	69.8900	+9.580%	6	31	-99.971%
2025-09-19	64.1300	64.3500	63.4900	63.7800	-21.453%	4	30	-99.969%
2025-09-03	80.7500	81.2000	80.7500	81.2000	0.000%	30	30	-99.975%