Dark

GOOG20260918P325
GOOG Sep 18 2026 325.00 Put (GOOG260918P00325000)
option OPRA

Expired

Sep 17, 2026

0.0500-80.000%(-0.2000)390

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0900	0.1300	0.0300	0.0500	-80.000%	390	8,712	0.000%
2026-09-16	0.2500	0.4300	0.1800	0.2500	-30.556%	679	8,822	-80.000%
2026-09-15	0.3900	0.4900	0.3100	0.3600	+16.129%	1,305	9,018	-86.111%
2026-09-14	0.7500	1.0500	0.2800	0.3100	-76.154%	1,775	9,009	-83.871%
2026-09-11	2.2100	2.3500	0.9400	1.3000	-59.627%	1,630	9,080	-96.154%
2026-09-10	5.4500	5.4500	3.1500	3.2200	-26.316%	1,132	8,871	-98.447%
2026-09-09	4.4500	6.0500	3.9500	4.3700	+77.642%	1,089	8,816	-98.856%
2026-09-08	3.4000	3.9000	2.2500	2.4600	-8.889%	354	8,515	-97.967%
2026-09-04	2.2100	3.0000	2.1400	2.7000	+27.962%	991	8,389	-98.148%
2026-09-03	2.8000	2.8000	2.0000	2.1100	-41.389%	318	8,389	-97.630%
2026-09-02	5.0000	5.2000	3.3200	3.6000	-19.101%	48	8,446	-98.611%
2026-09-01	4.4200	5.1100	3.8300	4.4500	+34.848%	319	8,420	-98.876%
2026-08-31	3.2000	4.2500	3.2000	3.3000	+49.321%	780	8,408	-98.485%
2026-08-28	3.2300	3.2900	2.0400	2.2100	-39.452%	208	8,370	-97.738%
2026-08-27	4.0500	4.4200	3.3500	3.6500	-1.351%	405	8,382	-98.630%
2026-08-26	3.1200	4.1200	3.1200	3.7000	+23.333%	93	8,344	-98.649%
2026-08-25	2.8600	3.2700	2.4800	3.0000	0.000%	134	8,299	-98.333%
2026-08-24	4.0000	4.2500	2.5400	3.0000	-19.571%	202	8,251	-98.333%
2026-08-21	4.7000	5.0300	3.7000	3.7300	-23.566%	98	8,315	-98.660%
2026-08-20	4.8000	5.5100	4.5200	4.8800	+9.663%	2,231	8,331	-98.975%
2026-08-19	4.8000	5.2500	3.9000	4.4500	-0.447%	153	8,327	-98.876%
2026-08-18	5.0900	5.2700	4.2200	4.4700	+0.449%	224	8,312	-98.881%
2026-08-17	3.8500	4.6500	3.5500	4.4500	+5.952%	174	8,253	-98.876%
2026-08-14	4.2000	4.5000	3.9000	4.2000	-8.297%	148	8,128	-98.810%
2026-08-13	4.5000	4.8000	4.4000	4.5800	-7.847%	2,287	8,055	-98.908%
2026-08-12	4.8000	5.7800	4.8000	4.9700	-4.423%	473	5,829	-98.994%
2026-08-11	3.7000	5.4000	3.6800	5.2000	+44.444%	281	5,463	-99.038%
2026-08-10	3.8000	4.1000	3.3500	3.6000	-5.263%	158	5,318	-98.611%
2026-08-07	3.9500	4.0000	3.5000	3.8000	-5.000%	123	5,258	-98.684%
2026-08-06	4.0800	4.1000	3.7400	4.0000	-3.382%	160	5,191	-98.750%
2026-08-05	2.1400	5.4600	2.0900	4.1400	+66.935%	453	5,140	-98.792%
2026-08-04	3.5000	3.6300	2.3900	2.4800	-11.429%	267	4,953	-97.984%
2026-08-03	4.9500	4.9500	2.6300	2.8000	-41.667%	415	4,910	-98.214%
2026-07-31	8.5200	8.5200	4.8000	4.8000	-53.398%	194	4,782	-98.958%
2026-07-30	10.8500	11.2600	10.3000	10.3000	-0.483%	46	4,732	-99.515%
2026-07-29	11.3500	11.3500	8.9700	10.3500	-2.542%	187	4,729	-99.517%
2026-07-28	14.3000	14.3000	10.4300	10.6200	-20.449%	100	4,802	-99.529%
2026-07-27	14.6000	14.6000	12.7000	13.3500	-21.747%	94	4,775	-99.625%
2026-07-24	18.1200	18.1200	16.0400	17.0600	-5.746%	91	4,747	-99.707%
2026-07-23	17.6000	20.5000	16.4300	18.1000	+66.055%	223	4,699	-99.724%
2026-07-22	9.5500	11.0000	9.2500	10.9000	+17.330%	382	4,622	-99.541%
2026-07-21	9.5700	9.5900	9.1900	9.2900	+7.399%	122	4,377	-99.462%
2026-07-20	7.8000	8.9000	7.6400	8.6500	-16.827%	104	4,335	-99.422%
2026-07-17	11.5600	11.5600	10.3000	10.4000	+15.556%	120	4,299	-99.519%
2026-07-16	5.6500	9.5000	5.4000	9.0000	+57.068%	27	4,292	-99.444%
2026-07-15	6.5000	6.5000	5.5000	5.7300	-29.259%	3,067	4,295	-99.127%
2026-07-14	8.7500	8.7500	8.1000	8.1000	-9.497%	14	1,515	-99.383%
2026-07-13	9.2000	9.4300	8.8000	8.9500	-0.556%	119	1,509	-99.441%
2026-07-10	9.5000	9.7000	9.0000	9.0000	-3.743%	26	1,573	-99.444%
2026-07-09	10.5000	10.6000	9.3500	9.3500	+2.747%	16	1,562	-99.465%
2026-07-08	7.9600	9.1000	7.9600	9.1000	+21.658%	100	1,551	-99.451%
2026-07-07	6.7000	7.4800	6.7000	7.4800	-0.927%	20	1,543	-99.332%
2026-07-06	9.2000	9.2000	7.5500	7.5500	-21.354%	28	1,536	-99.338%
2026-07-02	8.6000	10.9000	8.6000	9.6000	+4.009%	170	1,437	-99.479%
2026-07-01	9.6000	9.7700	9.0500	9.2300	-8.614%	46	1,437	-99.458%
2026-06-30	11.0500	11.1000	9.8200	10.1000	-10.222%	38	1,422	-99.505%
2026-06-29	13.0500	13.0500	11.2500	11.2500	-33.824%	43	1,420	-99.556%
2026-06-26	16.2500	17.0000	14.1000	17.0000	+19.215%	45	1,415	-99.706%
2026-06-25	14.2000	15.7400	14.2000	14.2600	+3.333%	85	1,413	-99.649%
2026-06-24	11.5000	13.8000	11.5000	13.8000	+9.524%	23	1,350	-99.638%
2026-06-23	14.7200	14.7200	12.2500	12.6000	+0.639%	42	1,350	-99.603%
2026-06-22	9.3500	15.0000	9.3500	12.5200	+56.500%	60	1,323	-99.601%
2026-06-18	9.6400	9.6400	8.0000	8.0000	-17.098%	14	1,323	-99.375%
2026-06-17	8.6000	9.6500	8.6000	9.6500	+26.974%	13	1,323	-99.482%
2026-06-16	8.0400	8.0400	7.3000	7.6000	-3.797%	65	1,323	-99.342%
2026-06-15	8.7000	8.7000	7.6500	7.9000	-28.829%	46	1,364	-99.367%
2026-06-12	11.3500	11.3500	10.1300	11.1000	-14.615%	113	1,360	-99.550%
2026-06-11	12.9500	14.8000	12.9500	13.0000	+3.751%	30	1,314	-99.615%
2026-06-10	11.0500	12.5300	11.0000	12.5300	+22.244%	21	1,311	-99.601%
2026-06-09	9.8000	12.5000	9.8000	10.2500	-2.195%	159	1,311	-99.512%
2026-06-08	11.0000	11.0000	10.4800	10.4800	-2.330%	8	1,232	-99.523%
2026-06-05	9.1500	10.7300	9.1500	10.7300	+17.912%	14	1,228	-99.534%
2026-06-04	10.8700	10.8700	9.1000	9.1000	-24.793%	30	1,230	-99.451%
2026-06-03	12.0000	12.1500	11.8000	12.1000	+9.502%	62	1,233	-99.587%
2026-06-02	12.0000	12.0000	9.8500	11.0500	+29.543%	49	1,225	-99.548%
2026-06-01	8.5300	8.5300	8.5300	8.5300	+10.065%	1	1,207	-99.414%
2026-05-29	7.7500	7.8100	7.3300	7.7500	+15.845%	37	1,206	-99.355%
2026-05-28	7.4200	7.7000	6.6500	6.6900	-6.039%	99	1,181	-99.253%
2026-05-27	7.5300	7.5300	6.9600	7.1200	-7.772%	86	1,156	-99.298%
2026-05-26	7.6200	7.8000	7.4200	7.7200	-5.276%	116	1,167	-99.352%
2026-05-22	7.6000	8.3000	7.6000	8.1500	+6.536%	132	1,175	-99.387%
2026-05-21	8.0000	8.0300	7.5200	7.6500	-9.145%	60	1,094	-99.346%
2026-05-20	7.9600	8.6300	7.9200	8.4200	+3.951%	99	1,094	-99.406%
2026-05-19	8.3500	8.5100	7.9000	8.1000	+8.725%	79	1,116	-99.383%
2026-05-18	7.2200	7.4500	6.8000	7.4500	-4.487%	70	1,116	-99.329%
2026-05-15	7.8000	7.8500	7.6500	7.8000	+3.448%	32	1,116	-99.359%
2026-05-14	7.9000	7.9000	7.5400	7.5400	+2.585%	49	1,099	-99.337%
2026-05-13	8.6400	8.6400	7.2800	7.3500	-19.408%	69	1,085	-99.320%
2026-05-12	8.7000	9.1200	8.5000	9.1200	+9.091%	104	1,085	-99.452%
2026-05-11	7.7700	8.3600	7.7700	8.3600	+14.835%	75	1,085	-99.402%
2026-05-08	7.7200	7.7200	7.2700	7.2800	-7.731%	82	1,084	-99.313%
2026-05-07	7.8500	8.0200	7.7500	7.8900	-1.128%	26	1,085	-99.366%
2026-05-06	8.2000	8.2000	7.7100	7.9800	-16.000%	24	1,085	-99.373%
2026-05-04	9.3500	9.8500	9.2500	9.5000	+1.064%	88	1,094	-99.474%
2026-05-01	10.2500	10.2500	9.4000	9.4000	-4.569%	19	1,108	-99.468%
2026-04-30	10.6800	10.9500	9.6200	9.8500	-42.998%	83	1,108	-99.492%
2026-04-29	17.7000	17.7000	16.2000	17.2800	+0.348%	3	1,105	-99.711%
2026-04-28	17.4500	17.4500	17.2200	17.2200	+3.486%	9	1,106	-99.710%
2026-04-27	17.1500	17.1500	16.5500	16.6400	-13.558%	23	1,102	-99.700%
2026-04-24	19.9000	19.9000	19.0500	19.2500	-4.985%	258	1,100	-99.740%
2026-04-23	20.2600	20.2600	20.2600	20.2600	-5.986%	1	901	-99.753%
2026-04-22	21.5500	21.5500	21.5500	21.5500	-3.407%	2	902	-99.768%
2026-04-21	22.3100	22.3100	22.3100	22.3100	+6.593%	8	902	-99.776%
2026-04-20	20.9000	20.9300	20.7500	20.9300	+3.614%	8	894	-99.761%
2026-04-17	22.3000	22.3000	19.8100	20.2000	-12.743%	14	899	-99.752%
2026-04-16	22.0500	23.1500	22.0500	23.1500	-1.279%	2	897	-99.784%
2026-04-15	23.4500	23.4500	23.4500	23.4500	-1.924%	1	897	-99.787%
2026-04-14	26.6400	26.6400	23.9100	23.9100	-19.359%	310	897	-99.791%
2026-04-13	29.4500	29.6500	29.4500	29.6500	-5.272%	3	741	-99.831%
2026-04-10	31.3000	31.3000	31.3000	31.3000	+2.187%	2	738	-99.840%
2026-04-09	32.2000	32.2000	30.6300	30.6300	-3.436%	12	740	-99.837%
2026-04-08	31.8500	31.8500	31.7200	31.7200	-21.095%	11	741	-99.842%
2026-04-06	41.0500	42.0800	40.2000	40.2000	-7.052%	96	738	-99.876%
2026-04-02	46.0000	46.0000	43.2500	43.2500	+2.415%	8	731	-99.884%
2026-04-01	41.5000	42.2300	40.7500	42.2300	-11.745%	72	731	-99.882%
2026-03-31	53.5000	53.5000	47.8500	47.8500	-16.053%	54	768	-99.896%
2026-03-30	57.0000	58.0000	56.5000	57.0000	+11.241%	5	799	-99.912%
2026-03-26	48.5000	51.7500	48.0000	51.2400	+11.391%	13	794	-99.902%
2026-03-25	46.5000	47.2000	46.0000	46.0000	-0.862%	6	790	-99.891%
2026-03-24	41.8000	46.4000	41.8000	46.4000	+17.172%	8	783	-99.892%
2026-03-23	38.5000	40.8000	38.5000	39.6000	-4.000%	9	776	-99.874%
2026-03-20	40.3700	42.7000	40.3700	41.2500	+8.553%	8	768	-99.879%
2026-03-19	39.1000	39.1000	38.0000	38.0000	+5.556%	4	761	-99.868%
2026-03-18	36.4000	36.4000	36.0000	36.0000	+2.564%	3	757	-99.861%
2026-03-17	37.0900	37.2000	35.1000	35.1000	-9.185%	6	755	-99.858%
2026-03-16	39.1000	39.2000	38.1000	38.6500	-7.203%	17	753	-99.871%
2026-03-13	39.2000	41.6500	37.9000	41.6500	+13.179%	99	754	-99.880%
2026-03-11	37.5000	37.5500	36.8000	36.8000	-3.539%	6	817	-99.864%
2026-03-10	38.0000	38.1500	37.0500	38.1500	-6.265%	6	811	-99.869%
2026-03-09	42.2000	42.2000	40.7000	40.7000	-5.349%	5	807	-99.877%
2026-03-06	43.4000	43.4000	42.6000	43.0000	-0.394%	5	807	-99.884%
2026-03-05	43.1700	43.1700	43.1700	43.1700	+5.939%	3	806	-99.884%
2026-03-04	39.4000	40.7500	39.4000	40.7500	-3.892%	5	806	-99.877%
2026-03-03	42.6000	42.6000	42.4000	42.4000	+9.278%	7	805	-99.882%
2026-03-02	40.8000	40.8000	38.8000	38.8000	+1.173%	4	799	-99.871%
2026-02-27	38.5900	38.5900	38.3500	38.3500	-4.125%	14	795	-99.870%
2026-02-26	38.5000	40.6000	38.5000	40.0000	+10.193%	8	783	-99.875%
2026-02-25	36.3000	36.3000	36.3000	36.3000	-3.200%	2	773	-99.862%
2026-02-24	39.1000	39.1000	37.5000	37.5000	+8.382%	4	773	-99.867%
2026-02-23	34.6000	34.6000	34.6000	34.6000	-2.122%	2	772	-99.855%
2026-02-20	37.1000	37.6000	35.2000	35.3500	-12.500%	14	770	-99.859%
2026-02-19	38.9000	40.4000	38.9000	40.4000	-0.737%	2	757	-99.876%
2026-02-18	40.2500	40.7000	39.3000	40.7000	-2.980%	3	756	-99.877%
2026-02-17	41.9500	41.9500	41.9500	41.9500	+8.961%	2	754	-99.881%
2026-02-13	39.7500	39.7500	38.5000	38.5000	+0.260%	6	749	-99.870%
2026-02-12	35.8000	38.4000	35.8000	38.4000	+3.087%	6	749	-99.870%
2026-02-11	36.9100	37.2500	36.2000	37.2500	+12.708%	19	749	-99.866%
2026-02-10	35.5000	36.0000	33.0500	33.0500	+3.865%	17	748	-99.849%
2026-02-09	30.9700	31.8200	30.8500	31.8200	-2.988%	614	744	-99.843%
2026-02-06	32.0000	34.0000	31.8100	32.8000	+5.806%	10	451	-99.848%
2026-02-05	39.2200	39.2200	31.0000	31.0000	+0.813%	23	443	-99.839%
2026-02-04	31.5100	32.1000	30.4000	30.7500	+17.366%	15	441	-99.837%
2026-02-03	26.2500	27.2000	26.2000	26.2000	-0.380%	10	436	-99.809%
2026-02-02	26.9800	26.9800	25.8400	26.3000	-7.394%	10	432	-99.810%
2026-01-30	30.2100	30.2100	27.7500	28.4000	-1.389%	24	430	-99.824%
2026-01-29	32.3000	32.3000	28.8000	28.8000	+1.053%	7	418	-99.826%
2026-01-28	28.7600	29.6500	28.5000	28.5000	-1.554%	58	411	-99.825%
2026-01-27	28.9500	28.9500	28.9500	28.9500	-2.525%	100	445	-99.827%
2026-01-26	30.4300	30.4300	29.5000	29.7000	-7.621%	47	377	-99.832%
2026-01-23	31.0000	32.1500	30.0000	32.1500	+5.410%	45	392	-99.844%
2026-01-22	30.6500	30.6500	30.5000	30.5000	-3.021%	4	421	-99.836%
2026-01-21	34.7000	34.7000	31.4500	31.4500	-7.227%	13	419	-99.841%
2026-01-20	35.4000	35.4000	33.9000	33.9000	+5.938%	11	418	-99.853%
2026-01-16	32.3000	32.3000	32.0000	32.0000	+1.749%	9	406	-99.844%
2026-01-15	31.0500	31.4500	31.0500	31.4500	+1.452%	3	406	-99.841%
2026-01-14	32.5000	32.5000	31.0000	31.0000	+0.977%	6	403	-99.839%
2026-01-13	29.5000	30.7000	29.1700	30.7000	-3.155%	94	398	-99.837%
2026-01-12	33.4800	33.4800	31.7000	31.7000	-0.095%	186	329	-99.842%
2026-01-09	31.8000	31.8000	31.5900	31.7300	-7.059%	86	239	-99.842%
2026-01-08	33.1500	34.1400	33.0300	34.1400	-10.978%	129	170	-99.854%
2026-01-06	35.7000	38.4500	35.7000	38.3500	-1.007%	13	97	-99.870%
2025-12-26	38.7200	38.7400	38.6500	38.7400	-0.539%	4	94	-99.871%
2025-12-24	38.9500	38.9500	38.9500	38.9500	+1.300%	5	88	-99.872%
2025-12-23	38.3500	38.4500	38.3500	38.4500	-6.901%	5	88	-99.870%
2025-12-22	41.3000	41.3000	41.3000	41.3000	-5.987%	7	79	-99.879%
2025-12-18	43.9300	43.9300	43.9300	43.9300	+1.549%	1	79	-99.886%
2025-12-15	43.0000	43.2600	42.4000	43.2600	+2.878%	6	79	-99.884%
2025-12-12	42.0500	42.0500	42.0500	42.0500	+10.223%	1	75	-99.881%
2025-12-10	39.0000	39.4000	38.1500	38.1500	-5.802%	13	74	-99.869%
2025-12-09	41.1000	41.1000	40.5000	40.5000	-2.644%	4	61	-99.877%
2025-12-08	40.1000	41.9000	40.1000	41.6000	+8.475%	31	58	-99.880%
2025-12-05	38.3500	38.3500	38.3500	38.3500	-6.005%	1	30	-99.870%
2025-12-04	40.8000	40.8000	40.8000	40.8000	-2.509%	2	31	-99.877%
2025-12-02	41.8500	41.8500	41.8500	41.8500	-1.460%	5	30	-99.881%
2025-11-26	41.1500	43.3000	41.1500	42.4700	+2.337%	15	10	-99.882%
2025-11-25	39.9000	41.5000	39.9000	41.5000	-6.532%	4	10	-99.880%
2025-11-24	44.3500	44.4000	44.3500	44.4000	-20.287%	8	10	-99.887%
2025-11-20	51.4500	55.7000	51.4500	55.7000	-1.538%	3	4	-99.910%
2025-10-30	56.4200	56.5700	56.4200	56.5700	-28.753%	2	3	-99.912%
2025-10-22	79.4000	79.4000	79.4000	79.4000	-3.758%	1	2	-99.937%
2025-10-14	82.1700	82.5000	82.1700	82.5000	-1.528%	6	2	-99.939%
2025-10-01	83.6200	83.7800	83.6200	83.7800	-2.286%	2	0	-99.940%
2025-09-30	85.5400	85.7400	85.5400	85.7400	0.000%	2	0	-99.942%