Dark

GOOG20260918P320
GOOG Sep 18 2026 320.00 Put (GOOG260918P00320000)
option OPRA

Expired

Sep 17, 2026

0.0400-69.231%(-0.0900)236

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0600	0.1000	0.0300	0.0400	-69.231%	236	3,898	0.000%
2026-09-16	0.1600	0.2000	0.1100	0.1300	-35.000%	415	3,951	-69.231%
2026-09-15	0.2000	0.2500	0.1600	0.2000	+17.647%	655	4,136	-80.000%
2026-09-14	0.4100	0.4200	0.1400	0.1700	-72.581%	977	4,230	-76.471%
2026-09-11	1.2000	1.3100	0.4900	0.6200	-67.196%	1,370	4,398	-93.548%
2026-09-10	3.4000	3.4300	1.8000	1.8900	-28.409%	510	4,791	-97.884%
2026-09-09	2.6900	3.9700	2.4300	2.6400	+78.378%	1,276	4,726	-98.485%
2026-09-08	2.0900	2.4200	1.3400	1.4800	-11.377%	1,430	4,559	-97.297%
2026-09-04	1.3500	1.8400	1.2900	1.6700	+21.014%	547	3,814	-97.605%
2026-09-03	1.8300	1.8300	1.2700	1.3800	-41.026%	245	3,814	-97.101%
2026-09-02	3.2000	3.2000	2.0800	2.3400	-23.529%	119	3,862	-98.291%
2026-09-01	2.9100	3.5500	2.3400	3.0600	+44.340%	314	3,863	-98.693%
2026-08-31	2.1000	2.8000	2.0800	2.1200	+40.397%	626	3,874	-98.113%
2026-08-28	2.2800	2.3000	1.3500	1.5100	-39.113%	359	3,738	-97.351%
2026-08-27	3.0000	3.0000	2.2500	2.4800	-1.976%	300	3,964	-98.387%
2026-08-26	2.2000	2.9600	2.2000	2.5300	+27.778%	377	3,797	-98.419%
2026-08-25	2.0200	2.3000	1.9300	1.9800	-4.348%	307	3,867	-97.980%
2026-08-24	2.9300	3.0300	1.7900	2.0700	-26.335%	271	3,830	-98.068%
2026-08-21	3.2800	3.3500	2.6300	2.8100	-24.665%	314	3,870	-98.577%
2026-08-20	3.4700	4.2000	3.3200	3.7300	+9.706%	236	3,854	-98.928%
2026-08-19	3.5000	3.9000	2.9000	3.4000	+2.102%	318	3,704	-98.824%
2026-08-18	3.9000	3.9000	3.1500	3.3300	+0.909%	203	3,516	-98.799%
2026-08-17	2.7600	3.5000	2.7600	3.3000	+8.553%	492	3,393	-98.788%
2026-08-14	3.0000	3.3500	2.9000	3.0400	-10.588%	281	3,344	-98.684%
2026-08-13	3.4500	3.7100	3.2500	3.4000	-13.265%	278	3,244	-98.824%
2026-08-12	4.0500	4.5000	3.7000	3.9200	-5.542%	247	3,151	-98.980%
2026-08-11	2.5300	4.2500	2.5300	4.1500	+66.000%	474	3,021	-99.036%
2026-08-10	2.7700	3.1500	2.5000	2.5000	-16.667%	459	2,815	-98.400%
2026-08-07	3.1400	3.2700	2.7700	3.0000	-4.762%	158	2,505	-98.667%
2026-08-06	3.2000	3.2600	2.9900	3.1500	-6.250%	102	2,454	-98.730%
2026-08-05	1.9800	4.6500	1.7000	3.3600	+72.308%	443	2,383	-98.810%
2026-08-04	2.8800	2.8800	1.9500	1.9500	-14.847%	179	2,241	-97.949%
2026-08-03	3.1000	3.7500	2.1500	2.2900	-42.750%	369	2,236	-98.253%
2026-07-31	6.6000	6.8800	4.0000	4.0000	-53.596%	552	2,256	-99.000%
2026-07-30	9.8000	10.0500	8.5500	8.6200	-2.157%	108	2,342	-99.536%
2026-07-29	8.7100	9.3500	6.9700	8.8100	-2.111%	95	2,321	-99.546%
2026-07-28	10.3500	11.1000	8.6000	9.0000	-20.354%	179	2,316	-99.556%
2026-07-27	12.6900	12.6900	10.4900	11.3000	-23.129%	355	2,296	-99.646%
2026-07-24	15.3300	15.4600	13.3000	14.7000	-7.605%	369	2,217	-99.728%
2026-07-23	14.0000	17.3000	13.8800	15.9100	+76.778%	728	2,363	-99.749%
2026-07-22	7.9500	9.0000	7.6600	9.0000	+13.350%	293	2,401	-99.556%
2026-07-21	7.9000	8.2700	7.7000	7.9400	+12.624%	104	2,332	-99.496%
2026-07-20	7.4900	7.4900	6.1900	7.0500	-21.229%	720	2,285	-99.433%
2026-07-17	10.0000	10.8000	8.8000	8.9500	+11.180%	130	1,814	-99.553%
2026-07-16	4.3700	8.0500	4.2000	8.0500	+62.955%	104	1,775	-99.503%
2026-07-15	6.1000	6.1000	4.6500	4.9400	-27.353%	119	1,771	-99.190%
2026-07-14	8.0500	8.0500	6.8000	6.8000	-15.528%	52	1,737	-99.412%
2026-07-13	7.8500	8.0500	7.4700	8.0500	+0.625%	72	1,750	-99.503%
2026-07-10	8.0300	8.0300	7.9000	8.0000	-0.621%	9	1,736	-99.500%
2026-07-09	8.2800	9.0500	7.8000	8.0500	+4.681%	28	1,733	-99.503%
2026-07-08	6.5000	7.8000	6.5000	7.6900	+23.435%	695	1,722	-99.480%
2026-07-07	6.0700	6.2300	5.7100	6.2300	-1.890%	27	1,054	-99.358%
2026-07-06	7.4000	8.1500	6.3500	6.3500	-24.852%	84	1,057	-99.370%
2026-07-02	7.3000	9.4000	7.3000	8.4500	+5.890%	118	1,061	-99.527%
2026-07-01	8.2900	8.4500	7.7000	7.9800	-7.852%	90	1,061	-99.499%
2026-06-30	10.0000	10.0000	8.5500	8.6600	-10.722%	74	1,049	-99.538%
2026-06-29	11.3500	11.3500	9.7000	9.7000	-22.400%	46	1,017	-99.588%
2026-06-26	13.9900	14.4400	12.3100	12.5000	-2.344%	170	1,033	-99.680%
2026-06-25	14.1500	14.1500	12.4500	12.8000	+7.113%	68	974	-99.688%
2026-06-24	9.9500	12.5000	9.2500	11.9500	+11.266%	106	967	-99.665%
2026-06-23	12.5800	12.5800	10.7400	10.7400	-5.458%	24	932	-99.628%
2026-06-22	9.1700	13.1300	9.1700	11.3600	+60.000%	613	920	-99.648%
2026-06-18	8.4300	8.4300	7.0000	7.1000	-15.476%	5	925	-99.437%
2026-06-17	7.2100	8.4000	7.2100	8.4000	+29.231%	68	925	-99.524%
2026-06-16	6.8900	6.8900	6.1500	6.5000	-9.091%	104	925	-99.385%
2026-06-15	7.2500	7.2500	7.1500	7.1500	-26.667%	2	921	-99.441%
2026-06-12	9.5000	10.7700	9.5000	9.7500	-13.333%	70	922	-99.590%
2026-06-11	12.8000	13.5100	11.2500	11.2500	-0.531%	35	916	-99.644%
2026-06-10	9.7400	11.3100	9.7400	11.3100	+23.607%	28	891	-99.646%
2026-06-09	7.9000	10.2000	7.9000	9.1500	-1.613%	27	883	-99.563%
2026-06-08	9.1000	9.3000	9.1000	9.3000	+5.085%	2	880	-99.570%
2026-06-05	8.0000	8.9000	7.9900	8.8500	+13.753%	296	879	-99.548%
2026-06-04	9.3000	9.3000	7.7500	7.7800	-25.905%	21	639	-99.486%
2026-06-03	10.0000	10.6800	9.8600	10.5000	+10.526%	177	639	-99.619%
2026-06-02	8.8000	10.6500	8.0000	9.5000	+24.183%	219	617	-99.579%
2026-06-01	7.6800	7.7000	7.5500	7.6500	+17.331%	15	540	-99.477%
2026-05-29	6.6700	6.8000	6.5200	6.5200	+8.667%	53	536	-99.387%
2026-05-28	6.5900	6.6400	6.0000	6.0000	-5.512%	55	574	-99.333%
2026-05-27	6.0500	6.3500	6.0500	6.3500	-6.618%	43	561	-99.370%
2026-05-26	6.8200	7.0100	6.4400	6.8000	-3.546%	235	571	-99.412%
2026-05-22	6.8900	7.0500	6.8900	7.0500	-0.283%	2	525	-99.433%
2026-05-21	7.7000	7.7000	6.6700	7.0700	-7.461%	57	523	-99.434%
2026-05-20	6.9200	7.7100	6.9200	7.6400	+6.853%	81	523	-99.476%
2026-05-19	7.6000	7.6000	7.1000	7.1500	+6.716%	78	500	-99.441%
2026-05-18	6.3700	6.7000	6.2500	6.7000	-4.286%	46	500	-99.403%
2026-05-15	7.3000	7.3000	6.8500	7.0000	+1.744%	48	500	-99.429%
2026-05-14	7.1000	7.1000	6.6600	6.8800	+4.878%	49	496	-99.419%
2026-05-13	7.7900	7.7900	6.5600	6.5600	-19.804%	62	497	-99.390%
2026-05-12	7.8600	8.2000	7.6500	8.1800	+11.293%	84	497	-99.511%
2026-05-11	8.0300	8.0300	6.9100	7.3500	+11.872%	61	497	-99.456%
2026-05-08	6.8500	6.8600	6.2800	6.5700	-9.753%	62	490	-99.391%
2026-05-07	6.8000	7.2800	6.8000	7.2800	+3.409%	38	489	-99.451%
2026-05-06	7.2000	7.2500	6.8400	7.0400	-16.981%	235	488	-99.432%
2026-05-05	7.6000	8.4800	7.4500	8.4800	+0.713%	45	493	-99.528%
2026-05-04	8.2000	8.8300	8.2000	8.4200	-1.174%	46	462	-99.525%
2026-05-01	9.1500	9.1500	8.1300	8.5200	-0.930%	33	453	-99.531%
2026-04-30	10.1700	10.4000	8.6000	8.6000	-44.516%	140	453	-99.535%
2026-04-29	15.1000	15.8500	14.4500	15.5000	-2.516%	6	522	-99.742%
2026-04-28	16.1200	16.1200	15.4500	15.9000	+4.605%	40	521	-99.748%
2026-04-27	15.6400	15.6400	14.9100	15.2000	-11.525%	15	544	-99.737%
2026-04-24	17.9500	17.9500	17.1800	17.1800	-6.171%	3	553	-99.767%
2026-04-23	18.4400	18.4400	18.3100	18.3100	-6.534%	2	553	-99.782%
2026-04-22	19.4500	19.5900	19.4500	19.5900	-7.594%	2	552	-99.796%
2026-04-21	19.5300	21.2000	19.5300	21.2000	+11.579%	8	552	-99.811%
2026-04-20	18.5500	19.0000	18.5500	19.0000	+5.850%	3	547	-99.789%
2026-04-17	20.3600	20.3600	17.9500	17.9500	-13.075%	53	548	-99.777%
2026-04-16	20.2800	20.6500	20.0500	20.6500	+0.879%	9	536	-99.806%
2026-04-15	21.5700	21.5700	20.4700	20.4700	-6.273%	5	531	-99.805%
2026-04-14	24.0500	24.0500	21.8400	21.8400	-19.111%	35	531	-99.817%
2026-04-13	27.0000	27.0000	27.0000	27.0000	-5.429%	2	530	-99.852%
2026-04-10	28.1000	28.6500	28.1000	28.5500	+1.601%	15	529	-99.860%
2026-04-09	29.9500	29.9500	28.1000	28.1000	-1.056%	24	519	-99.858%
2026-04-08	29.1500	29.2500	28.4000	28.4000	-22.574%	37	502	-99.859%
2026-04-07	36.6800	36.6800	36.6800	36.6800	-1.318%	3	514	-99.891%
2026-04-06	38.0000	38.0000	37.1700	37.1700	-8.177%	2	517	-99.892%
2026-04-02	41.3600	41.3600	40.4100	40.4800	-8.911%	416	388	-99.901%
2026-03-31	48.0000	48.5800	44.4400	44.4400	-16.670%	3	388	-99.910%
2026-03-30	53.3300	53.3300	53.3300	53.3300	-0.094%	1	390	-99.925%
2026-03-27	53.3800	53.3800	53.3800	53.3800	+11.371%	1	390	-99.925%
2026-03-26	46.3700	47.9300	46.3700	47.9300	+11.465%	13	390	-99.917%
2026-03-24	39.8500	43.0000	39.8500	43.0000	+18.949%	3	382	-99.907%
2026-03-23	36.1500	36.1500	36.1500	36.1500	-3.549%	10	382	-99.889%
2026-03-20	37.3000	37.4800	36.8000	37.4800	+6.933%	13	382	-99.893%
2026-03-19	35.3500	35.4500	35.0500	35.0500	+4.222%	14	387	-99.886%
2026-03-17	33.6300	33.6300	33.6300	33.6300	-4.596%	1	387	-99.881%
2026-03-16	35.0000	35.2500	35.0000	35.2500	-9.103%	2	388	-99.887%
2026-03-13	35.1500	38.7800	35.1500	38.7800	+6.101%	2	388	-99.897%
2026-03-12	36.6600	37.2500	36.5500	36.5500	+5.483%	14	388	-99.891%
2026-03-10	34.4500	34.6500	34.3500	34.6500	-14.969%	10	379	-99.885%
2026-03-09	42.6000	42.9200	40.7300	40.7500	+4.783%	8	377	-99.902%
2026-03-03	41.8300	41.9800	38.8900	38.8900	+5.996%	24	376	-99.897%
2026-03-02	36.9900	36.9900	36.6900	36.6900	+2.629%	2	358	-99.891%
2026-02-27	35.7500	35.7500	35.7500	35.7500	-0.195%	1	359	-99.888%
2026-02-26	35.8200	35.8200	35.8200	35.8200	+3.228%	1	359	-99.888%
2026-02-24	34.3000	34.7500	34.3000	34.7000	+1.462%	6	359	-99.885%
2026-02-23	34.2000	34.2000	34.2000	34.2000	+4.844%	1	360	-99.883%
2026-02-20	34.5000	34.5000	32.6200	32.6200	-12.664%	2	361	-99.877%
2026-02-19	37.4000	37.4000	36.9500	37.3500	+1.357%	49	360	-99.893%
2026-02-18	36.7400	36.8500	36.7400	36.8500	-1.206%	2	314	-99.891%
2026-02-17	39.3000	39.5400	37.3000	37.3000	+4.482%	5	312	-99.893%
2026-02-13	35.7500	37.0000	35.7000	35.7000	+2.439%	6	313	-99.888%
2026-02-12	33.9500	34.8500	32.4700	34.8500	+2.954%	186	313	-99.885%
2026-02-11	32.8500	34.1600	32.8500	33.8500	+8.147%	21	145	-99.882%
2026-02-10	31.3000	31.3000	31.3000	31.3000	+7.192%	1	143	-99.872%
2026-02-09	32.0000	32.0000	29.2000	29.2000	-3.471%	14	142	-99.863%
2026-02-06	31.0000	31.2000	30.0000	30.2500	-0.982%	21	147	-99.868%
2026-02-05	32.3500	33.2000	30.5400	30.5500	+3.912%	44	143	-99.869%
2026-02-04	28.4000	30.1000	28.4000	29.4000	+10.943%	14	129	-99.864%
2026-02-03	23.1900	26.5000	23.1900	26.5000	+9.414%	16	137	-99.849%
2026-02-02	25.0200	25.0200	24.2200	24.2200	-9.288%	15	122	-99.835%
2026-01-28	26.7000	26.7000	26.7000	26.7000	-10.403%	1	109	-99.850%
2026-01-23	29.6500	29.8000	29.6500	29.8000	+2.230%	5	110	-99.866%
2026-01-21	31.0500	31.0500	29.1000	29.1500	-10.583%	39	113	-99.863%
2026-01-20	32.6000	32.6000	32.6000	32.6000	+12.027%	2	141	-99.877%
2026-01-15	29.2500	29.2500	29.1000	29.1000	+1.042%	12	143	-99.863%
2026-01-14	28.8000	28.8000	28.8000	28.8000	+3.041%	1	155	-99.861%
2026-01-13	26.6500	28.0900	26.6500	27.9500	-6.678%	3	155	-99.857%
2026-01-12	30.3000	30.3000	29.8500	29.9500	+1.871%	21	154	-99.866%
2026-01-09	29.7500	30.0800	29.3100	29.4000	-6.399%	19	175	-99.864%
2026-01-08	31.9500	31.9500	30.5500	31.4100	-3.945%	8	162	-99.873%
2026-01-07	32.5500	32.7000	32.5500	32.7000	-8.275%	6	157	-99.878%
2026-01-06	33.1500	35.8000	33.1500	35.6500	+2.590%	21	154	-99.888%
2026-01-05	34.8000	34.8000	34.6000	34.7500	-3.606%	107	56	-99.885%
2025-12-29	36.0500	36.0500	36.0500	36.0500	+0.839%	6	56	-99.889%
2025-12-23	35.7000	35.7500	35.4500	35.7500	-5.423%	5	52	-99.888%
2025-12-22	37.8000	37.8000	37.8000	37.8000	-12.093%	10	54	-99.894%
2025-12-17	43.1100	43.1100	43.0000	43.0000	+6.304%	2	54	-99.907%
2025-12-15	40.4500	40.4500	40.4500	40.4500	+2.926%	4	55	-99.901%
2025-12-12	40.7000	40.7000	39.3000	39.3000	+6.073%	5	55	-99.898%
2025-12-10	36.4900	37.0500	36.4700	37.0500	-1.724%	9	53	-99.892%
2025-12-09	37.7000	37.7000	37.7000	37.7000	-2.584%	4	49	-99.894%
2025-12-08	38.3000	39.0500	38.3000	38.7000	+8.252%	15	45	-99.897%
2025-12-05	35.7500	35.7500	35.7500	35.7500	-6.585%	3	41	-99.888%
2025-12-04	38.5000	38.5000	38.2700	38.2700	+3.853%	7	40	-99.895%
2025-12-03	36.8500	36.8500	36.8500	36.8500	-6.709%	3	42	-99.891%
2025-12-02	39.5000	39.5000	39.5000	39.5000	-1.250%	1	41	-99.899%
2025-11-28	40.5000	40.5000	40.0000	40.0000	-1.429%	11	41	-99.900%
2025-11-26	39.2500	40.9300	39.2500	40.5800	-0.049%	5	30	-99.901%
2025-11-25	38.7200	40.6000	38.1400	40.6000	+0.645%	9	30	-99.901%
2025-11-24	42.2000	42.2000	40.3400	40.3400	-22.498%	15	27	-99.901%
2025-11-20	46.5500	52.3000	45.0000	52.0500	+1.999%	11	16	-99.923%
2025-11-19	48.0000	51.0300	48.0000	51.0300	-5.430%	2	9	-99.922%
2025-10-30	52.1900	53.9600	52.1900	53.9600	-28.053%	4	8	-99.926%
2025-10-21	78.8100	79.6900	75.0000	75.0000	+3.448%	4	6	-99.947%
2025-10-16	71.8500	72.5000	71.8500	72.5000	-7.218%	4	5	-99.945%
2025-10-14	77.8900	78.1400	77.8900	78.1400	-1.151%	2	2	-99.949%
2025-10-09	79.0500	79.0500	79.0500	79.0500	+0.701%	1	2	-99.949%
2025-10-08	78.5000	78.5000	78.5000	78.5000	-1.096%	1	2	-99.949%
2025-10-01	79.2000	79.3700	79.2000	79.3700	-2.661%	2	2	-99.950%
2025-09-30	81.2600	81.5400	81.2600	81.5400	+6.380%	4	2	-99.951%
2025-09-24	76.6500	76.6500	76.6500	76.6500	+6.859%	1	2	-99.948%
2025-09-19	72.0500	72.1200	71.5000	71.7300	-12.684%	5	2	-99.944%
2025-09-10	82.1500	82.1500	82.1500	82.1500	0.000%	1	1	-99.951%