Dark

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

EOD

Jul 31, 2026

4.80-53.398%(-5.50)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	8.5200	8.5200	4.8000	4.8000	-53.398%	194	4,782	0.000%
2026-07-30	10.8500	11.2600	10.3000	10.3000	-0.483%	46	4,732	-53.398%
2026-07-29	11.3500	11.3500	8.9700	10.3500	-2.542%	187	4,729	-53.623%
2026-07-28	14.3000	14.3000	10.4300	10.6200	-20.449%	100	4,802	-54.802%
2026-07-27	14.6000	14.6000	12.7000	13.3500	-21.747%	94	4,775	-64.045%
2026-07-24	18.1200	18.1200	16.0400	17.0600	-5.746%	91	4,747	-71.864%
2026-07-23	17.6000	20.5000	16.4300	18.1000	+66.055%	223	4,699	-73.481%
2026-07-22	9.5500	11.0000	9.2500	10.9000	+17.330%	382	4,622	-55.963%
2026-07-21	9.5700	9.5900	9.1900	9.2900	+7.399%	122	4,377	-48.332%
2026-07-20	7.8000	8.9000	7.6400	8.6500	-16.827%	104	4,335	-44.509%
2026-07-17	11.5600	11.5600	10.3000	10.4000	+15.556%	120	4,299	-53.846%
2026-07-16	5.6500	9.5000	5.4000	9.0000	+57.068%	27	4,292	-46.667%
2026-07-15	6.5000	6.5000	5.5000	5.7300	-29.259%	3,067	4,295	-16.230%
2026-07-14	8.7500	8.7500	8.1000	8.1000	-9.497%	14	1,515	-40.741%
2026-07-13	9.2000	9.4300	8.8000	8.9500	-0.556%	119	1,509	-46.369%
2026-07-10	9.5000	9.7000	9.0000	9.0000	-3.743%	26	1,573	-46.667%
2026-07-09	10.5000	10.6000	9.3500	9.3500	+2.747%	16	1,562	-48.663%
2026-07-08	7.9600	9.1000	7.9600	9.1000	+21.658%	100	1,551	-47.253%
2026-07-07	6.7000	7.4800	6.7000	7.4800	-0.927%	20	1,543	-35.829%
2026-07-06	9.2000	9.2000	7.5500	7.5500	-21.354%	28	1,536	-36.424%
2026-07-02	8.6000	10.9000	8.6000	9.6000	+4.009%	170	1,437	-50.000%
2026-07-01	9.6000	9.7700	9.0500	9.2300	-8.614%	46	1,437	-47.996%
2026-06-30	11.0500	11.1000	9.8200	10.1000	-10.222%	38	1,422	-52.475%
2026-06-29	13.0500	13.0500	11.2500	11.2500	-33.824%	43	1,420	-57.333%
2026-06-26	16.2500	17.0000	14.1000	17.0000	+19.215%	45	1,415	-71.765%
2026-06-25	14.2000	15.7400	14.2000	14.2600	+3.333%	85	1,413	-66.339%
2026-06-24	11.5000	13.8000	11.5000	13.8000	+9.524%	23	1,350	-65.217%
2026-06-23	14.7200	14.7200	12.2500	12.6000	+0.639%	42	1,350	-61.905%
2026-06-22	9.3500	15.0000	9.3500	12.5200	+56.500%	60	1,323	-61.661%
2026-06-18	9.6400	9.6400	8.0000	8.0000	-17.098%	14	1,323	-40.000%
2026-06-17	8.6000	9.6500	8.6000	9.6500	+26.974%	13	1,323	-50.259%
2026-06-16	8.0400	8.0400	7.3000	7.6000	-3.797%	65	1,323	-36.842%
2026-06-15	8.7000	8.7000	7.6500	7.9000	-28.829%	46	1,364	-39.241%
2026-06-12	11.3500	11.3500	10.1300	11.1000	-14.615%	113	1,360	-56.757%
2026-06-11	12.9500	14.8000	12.9500	13.0000	+3.751%	30	1,314	-63.077%
2026-06-10	11.0500	12.5300	11.0000	12.5300	+22.244%	21	1,311	-61.692%
2026-06-09	9.8000	12.5000	9.8000	10.2500	-2.195%	159	1,311	-53.171%
2026-06-08	11.0000	11.0000	10.4800	10.4800	-2.330%	8	1,232	-54.198%
2026-06-05	9.1500	10.7300	9.1500	10.7300	+17.912%	14	1,228	-55.266%
2026-06-04	10.8700	10.8700	9.1000	9.1000	-24.793%	30	1,230	-47.253%
2026-06-03	12.0000	12.1500	11.8000	12.1000	+9.502%	62	1,233	-60.331%
2026-06-02	12.0000	12.0000	9.8500	11.0500	+29.543%	49	1,225	-56.561%
2026-06-01	8.5300	8.5300	8.5300	8.5300	+10.065%	1	1,207	-43.728%
2026-05-29	7.7500	7.8100	7.3300	7.7500	+15.845%	37	1,206	-38.065%
2026-05-28	7.4200	7.7000	6.6500	6.6900	-6.039%	99	1,181	-28.251%
2026-05-27	7.5300	7.5300	6.9600	7.1200	-7.772%	86	1,156	-32.584%
2026-05-26	7.6200	7.8000	7.4200	7.7200	-5.276%	116	1,167	-37.824%
2026-05-22	7.6000	8.3000	7.6000	8.1500	+6.536%	132	1,175	-41.104%
2026-05-21	8.0000	8.0300	7.5200	7.6500	-9.145%	60	1,094	-37.255%
2026-05-20	7.9600	8.6300	7.9200	8.4200	+3.951%	99	1,094	-42.993%
2026-05-19	8.3500	8.5100	7.9000	8.1000	+8.725%	79	1,116	-40.741%
2026-05-18	7.2200	7.4500	6.8000	7.4500	-4.487%	70	1,116	-35.570%
2026-05-15	7.8000	7.8500	7.6500	7.8000	+3.448%	32	1,116	-38.462%
2026-05-14	7.9000	7.9000	7.5400	7.5400	+2.585%	49	1,099	-36.340%
2026-05-13	8.6400	8.6400	7.2800	7.3500	-19.408%	69	1,085	-34.694%
2026-05-12	8.7000	9.1200	8.5000	9.1200	+9.091%	104	1,085	-47.368%
2026-05-11	7.7700	8.3600	7.7700	8.3600	+14.835%	75	1,085	-42.584%
2026-05-08	7.7200	7.7200	7.2700	7.2800	-7.731%	82	1,084	-34.066%
2026-05-07	7.8500	8.0200	7.7500	7.8900	-1.128%	26	1,085	-39.163%
2026-05-06	8.2000	8.2000	7.7100	7.9800	-16.000%	24	1,085	-39.850%
2026-05-04	9.3500	9.8500	9.2500	9.5000	+1.064%	88	1,094	-49.474%
2026-05-01	10.2500	10.2500	9.4000	9.4000	-4.569%	19	1,108	-48.936%
2026-04-30	10.6800	10.9500	9.6200	9.8500	-42.998%	83	1,108	-51.269%
2026-04-29	17.7000	17.7000	16.2000	17.2800	+0.348%	3	1,105	-72.222%
2026-04-28	17.4500	17.4500	17.2200	17.2200	+3.486%	9	1,106	-72.125%
2026-04-27	17.1500	17.1500	16.5500	16.6400	-13.558%	23	1,102	-71.154%
2026-04-24	19.9000	19.9000	19.0500	19.2500	-4.985%	258	1,100	-75.065%
2026-04-23	20.2600	20.2600	20.2600	20.2600	-5.986%	1	901	-76.308%
2026-04-22	21.5500	21.5500	21.5500	21.5500	-3.407%	2	902	-77.726%
2026-04-21	22.3100	22.3100	22.3100	22.3100	+6.593%	8	902	-78.485%
2026-04-20	20.9000	20.9300	20.7500	20.9300	+3.614%	8	894	-77.066%
2026-04-17	22.3000	22.3000	19.8100	20.2000	-12.743%	14	899	-76.238%
2026-04-16	22.0500	23.1500	22.0500	23.1500	-1.279%	2	897	-79.266%
2026-04-15	23.4500	23.4500	23.4500	23.4500	-1.924%	1	897	-79.531%
2026-04-14	26.6400	26.6400	23.9100	23.9100	-19.359%	310	897	-79.925%
2026-04-13	29.4500	29.6500	29.4500	29.6500	-5.272%	3	741	-83.811%
2026-04-10	31.3000	31.3000	31.3000	31.3000	+2.187%	2	738	-84.665%
2026-04-09	32.2000	32.2000	30.6300	30.6300	-3.436%	12	740	-84.329%
2026-04-08	31.8500	31.8500	31.7200	31.7200	-21.095%	11	741	-84.868%
2026-04-06	41.0500	42.0800	40.2000	40.2000	-7.052%	96	738	-88.060%
2026-04-02	46.0000	46.0000	43.2500	43.2500	+2.415%	8	731	-88.902%
2026-04-01	41.5000	42.2300	40.7500	42.2300	-11.745%	72	731	-88.634%
2026-03-31	53.5000	53.5000	47.8500	47.8500	-16.053%	54	768	-89.969%
2026-03-30	57.0000	58.0000	56.5000	57.0000	+11.241%	5	799	-91.579%
2026-03-26	48.5000	51.7500	48.0000	51.2400	+11.391%	13	794	-90.632%
2026-03-25	46.5000	47.2000	46.0000	46.0000	-0.862%	6	790	-89.565%
2026-03-24	41.8000	46.4000	41.8000	46.4000	+17.172%	8	783	-89.655%
2026-03-23	38.5000	40.8000	38.5000	39.6000	-4.000%	9	776	-87.879%
2026-03-20	40.3700	42.7000	40.3700	41.2500	+8.553%	8	768	-88.364%
2026-03-19	39.1000	39.1000	38.0000	38.0000	+5.556%	4	761	-87.368%
2026-03-18	36.4000	36.4000	36.0000	36.0000	+2.564%	3	757	-86.667%
2026-03-17	37.0900	37.2000	35.1000	35.1000	-9.185%	6	755	-86.325%
2026-03-16	39.1000	39.2000	38.1000	38.6500	-7.203%	17	753	-87.581%
2026-03-13	39.2000	41.6500	37.9000	41.6500	+13.179%	99	754	-88.475%
2026-03-11	37.5000	37.5500	36.8000	36.8000	-3.539%	6	817	-86.957%
2026-03-10	38.0000	38.1500	37.0500	38.1500	-6.265%	6	811	-87.418%
2026-03-09	42.2000	42.2000	40.7000	40.7000	-5.349%	5	807	-88.206%
2026-03-06	43.4000	43.4000	42.6000	43.0000	-0.394%	5	807	-88.837%
2026-03-05	43.1700	43.1700	43.1700	43.1700	+5.939%	3	806	-88.881%
2026-03-04	39.4000	40.7500	39.4000	40.7500	-3.892%	5	806	-88.221%
2026-03-03	42.6000	42.6000	42.4000	42.4000	+9.278%	7	805	-88.679%
2026-03-02	40.8000	40.8000	38.8000	38.8000	+1.173%	4	799	-87.629%
2026-02-27	38.5900	38.5900	38.3500	38.3500	-4.125%	14	795	-87.484%
2026-02-26	38.5000	40.6000	38.5000	40.0000	+10.193%	8	783	-88.000%
2026-02-25	36.3000	36.3000	36.3000	36.3000	-3.200%	2	773	-86.777%
2026-02-24	39.1000	39.1000	37.5000	37.5000	+8.382%	4	773	-87.200%
2026-02-23	34.6000	34.6000	34.6000	34.6000	-2.122%	2	772	-86.127%
2026-02-20	37.1000	37.6000	35.2000	35.3500	-12.500%	14	770	-86.421%
2026-02-19	38.9000	40.4000	38.9000	40.4000	-0.737%	2	757	-88.119%
2026-02-18	40.2500	40.7000	39.3000	40.7000	-2.980%	3	756	-88.206%
2026-02-17	41.9500	41.9500	41.9500	41.9500	+8.961%	2	754	-88.558%
2026-02-13	39.7500	39.7500	38.5000	38.5000	+0.260%	6	749	-87.532%
2026-02-12	35.8000	38.4000	35.8000	38.4000	+3.087%	6	749	-87.500%
2026-02-11	36.9100	37.2500	36.2000	37.2500	+12.708%	19	749	-87.114%
2026-02-10	35.5000	36.0000	33.0500	33.0500	+3.865%	17	748	-85.477%
2026-02-09	30.9700	31.8200	30.8500	31.8200	-2.988%	614	744	-84.915%
2026-02-06	32.0000	34.0000	31.8100	32.8000	+5.806%	10	451	-85.366%
2026-02-05	39.2200	39.2200	31.0000	31.0000	+0.813%	23	443	-84.516%
2026-02-04	31.5100	32.1000	30.4000	30.7500	+17.366%	15	441	-84.390%
2026-02-03	26.2500	27.2000	26.2000	26.2000	-0.380%	10	436	-81.679%
2026-02-02	26.9800	26.9800	25.8400	26.3000	-7.394%	10	432	-81.749%
2026-01-30	30.2100	30.2100	27.7500	28.4000	-1.389%	24	430	-83.099%
2026-01-29	32.3000	32.3000	28.8000	28.8000	+1.053%	7	418	-83.333%
2026-01-28	28.7600	29.6500	28.5000	28.5000	-1.554%	58	411	-83.158%
2026-01-27	28.9500	28.9500	28.9500	28.9500	-2.525%	100	445	-83.420%
2026-01-26	30.4300	30.4300	29.5000	29.7000	-7.621%	47	377	-83.838%
2026-01-23	31.0000	32.1500	30.0000	32.1500	+5.410%	45	392	-85.070%
2026-01-22	30.6500	30.6500	30.5000	30.5000	-3.021%	4	421	-84.262%
2026-01-21	34.7000	34.7000	31.4500	31.4500	-7.227%	13	419	-84.738%
2026-01-20	35.4000	35.4000	33.9000	33.9000	+5.938%	11	418	-85.841%
2026-01-16	32.3000	32.3000	32.0000	32.0000	+1.749%	9	406	-85.000%
2026-01-15	31.0500	31.4500	31.0500	31.4500	+1.452%	3	406	-84.738%
2026-01-14	32.5000	32.5000	31.0000	31.0000	+0.977%	6	403	-84.516%
2026-01-13	29.5000	30.7000	29.1700	30.7000	-3.155%	94	398	-84.365%
2026-01-12	33.4800	33.4800	31.7000	31.7000	-0.095%	186	329	-84.858%
2026-01-09	31.8000	31.8000	31.5900	31.7300	-7.059%	86	239	-84.872%
2026-01-08	33.1500	34.1400	33.0300	34.1400	-10.978%	129	170	-85.940%
2026-01-06	35.7000	38.4500	35.7000	38.3500	-1.007%	13	97	-87.484%
2025-12-26	38.7200	38.7400	38.6500	38.7400	-0.539%	4	94	-87.610%
2025-12-24	38.9500	38.9500	38.9500	38.9500	+1.300%	5	88	-87.677%
2025-12-23	38.3500	38.4500	38.3500	38.4500	-6.901%	5	88	-87.516%
2025-12-22	41.3000	41.3000	41.3000	41.3000	-5.987%	7	79	-88.378%
2025-12-18	43.9300	43.9300	43.9300	43.9300	+1.549%	1	79	-89.074%
2025-12-15	43.0000	43.2600	42.4000	43.2600	+2.878%	6	79	-88.904%
2025-12-12	42.0500	42.0500	42.0500	42.0500	+10.223%	1	75	-88.585%
2025-12-10	39.0000	39.4000	38.1500	38.1500	-5.802%	13	74	-87.418%
2025-12-09	41.1000	41.1000	40.5000	40.5000	-2.644%	4	61	-88.148%
2025-12-08	40.1000	41.9000	40.1000	41.6000	+8.475%	31	58	-88.462%
2025-12-05	38.3500	38.3500	38.3500	38.3500	-6.005%	1	30	-87.484%
2025-12-04	40.8000	40.8000	40.8000	40.8000	-2.509%	2	31	-88.235%
2025-12-02	41.8500	41.8500	41.8500	41.8500	-1.460%	5	30	-88.530%
2025-11-26	41.1500	43.3000	41.1500	42.4700	+2.337%	15	10	-88.698%
2025-11-25	39.9000	41.5000	39.9000	41.5000	-6.532%	4	10	-88.434%
2025-11-24	44.3500	44.4000	44.3500	44.4000	-20.287%	8	10	-89.189%
2025-11-20	51.4500	55.7000	51.4500	55.7000	-1.538%	3	4	-91.382%
2025-10-30	56.4200	56.5700	56.4200	56.5700	-28.753%	2	3	-91.515%
2025-10-22	79.4000	79.4000	79.4000	79.4000	-3.758%	1	2	-93.955%
2025-10-14	82.1700	82.5000	82.1700	82.5000	-1.528%	6	2	-94.182%
2025-10-01	83.6200	83.7800	83.6200	83.7800	-2.286%	2	0	-94.271%
2025-09-30	85.5400	85.7400	85.5400	85.7400	0.000%	2	0	-94.402%