Dark

GOOG20260918P330
GOOG Sep 18 2026 330.00 Put (GOOG260918P00330000)
option OPRA

Expired

Sep 17, 2026

0.0800-87.097%(-0.5400)1,441

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1500	0.3500	0.0500	0.0800	-87.097%	1,441	19,013	0.000%
2026-09-16	0.5000	1.0100	0.3700	0.6200	-19.481%	1,451	19,064	-87.097%
2026-09-15	0.7300	1.1000	0.6300	0.7700	+26.230%	2,767	19,138	-89.610%
2026-09-14	1.5800	1.8300	0.5500	0.6100	-75.984%	6,797	19,150	-86.885%
2026-09-11	3.8500	3.9500	1.7400	2.5400	-51.154%	2,391	22,372	-96.850%
2026-09-10	8.2000	8.2200	5.0800	5.2000	-24.088%	795	22,858	-98.462%
2026-09-09	6.6500	8.8500	6.2300	6.8500	+70.398%	786	22,680	-98.832%
2026-09-08	5.4000	6.0500	3.6500	4.0200	-6.512%	651	22,645	-98.010%
2026-09-04	3.4400	4.6600	3.2500	4.3000	+23.919%	327	22,389	-98.140%
2026-09-03	4.5000	4.5000	3.2000	3.4700	-38.146%	467	22,389	-97.695%
2026-09-02	6.9000	7.3000	4.9000	5.6100	-13.692%	621	22,298	-98.574%
2026-09-01	6.3000	7.9000	5.6500	6.5000	+32.653%	1,084	22,136	-98.769%
2026-08-31	3.9800	6.0700	3.9800	4.9000	+46.707%	919	21,740	-98.367%
2026-08-28	5.0000	5.0000	3.0000	3.3400	-34.510%	711	21,419	-97.605%
2026-08-27	5.7500	6.1000	4.7800	5.1000	-3.774%	194	21,669	-98.431%
2026-08-26	4.1500	5.8500	4.1500	5.3000	+30.542%	336	21,611	-98.491%
2026-08-25	4.0000	4.6000	3.8800	4.0600	-6.667%	96	21,472	-98.030%
2026-08-24	5.4500	5.4500	3.5000	4.3500	-18.079%	489	21,429	-98.161%
2026-08-21	6.2200	6.2300	5.0500	5.3100	-22.932%	178	21,381	-98.493%
2026-08-20	6.3000	7.3600	6.0000	6.8900	+18.793%	260	21,340	-98.839%
2026-08-19	5.8300	6.7500	5.2000	5.8000	-1.695%	9,540	21,318	-98.621%
2026-08-18	6.3500	6.9300	5.6500	5.9000	0.000%	135	28,046	-98.644%
2026-08-17	5.2100	6.2500	5.0400	5.9000	+5.357%	365	28,016	-98.644%
2026-08-14	5.4200	6.0000	5.0900	5.6000	-5.565%	186	27,870	-98.571%
2026-08-13	5.9500	6.3500	5.7500	5.9300	-9.466%	190	27,804	-98.651%
2026-08-12	6.1500	7.6000	6.1500	6.5500	-2.239%	696	27,752	-98.779%
2026-08-11	4.6000	7.3100	4.6000	6.7000	+57.647%	842	27,403	-98.806%
2026-08-10	4.6200	5.1000	4.2500	4.2500	-11.088%	206	27,152	-98.118%
2026-08-07	5.1500	5.3000	4.6200	4.7800	-4.400%	216	27,022	-98.326%
2026-08-06	5.1600	5.1600	4.6000	5.0000	-1.381%	184	26,911	-98.400%
2026-08-05	2.5700	6.6600	2.5600	5.0700	+61.465%	855	26,802	-98.422%
2026-08-04	4.2500	4.6300	2.9300	3.1400	-10.286%	638	26,598	-97.452%
2026-08-03	4.4000	5.0600	3.2700	3.5000	-41.667%	477	26,493	-97.714%
2026-07-31	9.1000	10.0000	6.0000	6.0000	-52.607%	238	26,580	-98.667%
2026-07-30	12.8000	14.1000	12.0000	12.6600	+5.062%	131	26,525	-99.368%
2026-07-29	12.7200	13.8000	10.1800	12.0500	-5.342%	689	26,488	-99.336%
2026-07-28	15.5700	16.7300	12.3700	12.7300	-19.175%	92	26,493	-99.372%
2026-07-27	18.0000	18.0000	14.7500	15.7500	-22.030%	79	26,501	-99.492%
2026-07-24	21.9500	21.9500	18.8000	20.2000	-6.047%	115	26,486	-99.604%
2026-07-23	20.0000	23.8000	19.1200	21.5000	+67.969%	148	26,449	-99.628%
2026-07-22	11.0200	12.8000	10.9300	12.8000	+11.015%	158	26,397	-99.375%
2026-07-21	10.9000	11.5300	10.8000	11.5300	+11.942%	120	26,361	-99.306%
2026-07-20	10.2400	10.5000	8.6900	10.3000	-15.087%	116	26,310	-99.223%
2026-07-17	13.4500	14.3900	11.8000	12.1300	+15.085%	116	26,317	-99.340%
2026-07-16	6.3500	10.8500	5.9000	10.5400	+54.319%	83	26,324	-99.241%
2026-07-15	8.0700	8.0700	6.5000	6.8300	-27.340%	535	26,269	-98.829%
2026-07-14	10.4900	10.4900	9.4000	9.4000	-15.468%	179	26,296	-99.149%
2026-07-13	10.7500	11.1200	10.3000	11.1200	+1.091%	20	26,296	-99.281%
2026-07-10	10.9900	11.4500	10.7000	11.0000	+3.774%	58	26,299	-99.273%
2026-07-09	11.0000	12.2000	10.6000	10.6000	+6.000%	82	26,286	-99.245%
2026-07-08	9.4000	10.5500	9.4000	10.0000	+18.064%	22	26,250	-99.200%
2026-07-07	8.5000	8.5000	7.8000	8.4700	-1.512%	212	26,243	-99.055%
2026-07-06	10.0500	10.0500	8.6000	8.6000	-23.894%	27	26,247	-99.070%
2026-07-02	10.1300	12.5500	10.1200	11.3000	+5.116%	559	26,243	-99.292%
2026-07-01	10.7500	11.2000	10.5000	10.7500	-7.567%	13	26,243	-99.256%
2026-06-30	12.8000	12.8000	11.3200	11.6300	-13.209%	49	26,248	-99.312%
2026-06-29	16.3700	16.3700	12.8500	13.4000	-27.371%	65	26,252	-99.403%
2026-06-26	18.4000	18.7200	16.0700	18.4500	+17.292%	101	26,242	-99.566%
2026-06-25	17.3700	18.2700	15.7300	15.7300	+1.158%	939	26,243	-99.491%
2026-06-24	13.1500	16.2000	13.0300	15.5500	+10.284%	71	26,234	-99.486%
2026-06-23	19.8500	20.0500	14.1000	14.1000	-1.674%	46	26,232	-99.433%
2026-06-22	12.2200	17.0900	12.2200	14.3400	+54.194%	102	26,202	-99.442%
2026-06-18	10.7500	10.7500	9.3000	9.3000	-11.848%	39	26,138	-99.140%
2026-06-17	9.2500	10.5500	9.2500	10.5500	+23.826%	28	26,138	-99.242%
2026-06-16	8.2900	9.1500	8.2900	8.5200	-5.438%	29	26,138	-99.061%
2026-06-15	10.5000	10.5000	8.5000	9.0100	-29.167%	11	26,126	-99.112%
2026-06-12	13.6200	13.6200	11.6500	12.7200	-17.988%	110	26,124	-99.371%
2026-06-11	14.9500	17.2000	14.9000	15.5100	+8.084%	111	26,082	-99.484%
2026-06-10	11.2000	14.3500	11.2000	14.3500	+7.895%	37	26,028	-99.443%
2026-06-09	11.2700	13.3000	11.2700	13.3000	+9.016%	13	26,005	-99.398%
2026-06-08	11.5200	12.4500	11.5200	12.2000	+4.274%	201	25,997	-99.344%
2026-06-05	11.4100	12.1100	10.3500	11.7000	+15.271%	1,352	25,724	-99.316%
2026-06-04	12.5600	12.5600	10.1500	10.1500	-26.449%	112	24,483	-99.212%
2026-06-03	12.9500	13.9200	12.9500	13.8000	+9.960%	41	24,474	-99.420%
2026-06-02	11.5400	13.5000	10.9500	12.5500	+26.512%	115	24,467	-99.363%
2026-06-01	10.2000	10.3000	9.7500	9.9200	+10.222%	46	24,434	-99.194%
2026-05-29	8.7000	9.0000	8.3800	9.0000	+20.000%	72	24,426	-99.111%
2026-05-28	7.9800	8.0200	7.5000	7.5000	-6.250%	28	24,423	-98.933%
2026-05-27	8.0000	8.0000	8.0000	8.0000	-8.046%	5	24,406	-99.000%
2026-05-26	9.0500	9.0500	8.7000	8.7000	-2.247%	13	24,411	-99.080%
2026-05-22	9.0000	9.3000	8.7400	8.9000	-1.111%	111	24,412	-99.101%
2026-05-21	10.0000	10.0000	9.0000	9.0000	-5.561%	75	24,355	-99.111%
2026-05-20	8.8100	9.6500	8.8100	9.5300	+0.210%	57	24,355	-99.161%
2026-05-19	9.3500	9.6400	9.1500	9.5100	+12.811%	116	24,461	-99.159%
2026-05-18	8.6900	8.6900	7.6400	8.4300	-3.103%	64	24,461	-99.051%
2026-05-15	8.6500	8.7500	8.5800	8.7000	+1.163%	151	24,461	-99.080%
2026-05-14	8.7100	8.8600	8.3000	8.6000	+4.878%	88	24,406	-99.070%
2026-05-13	10.1600	10.1600	8.2000	8.2000	-17.088%	82	24,381	-99.024%
2026-05-12	10.0000	10.2800	9.6900	9.8900	+4.105%	62	24,381	-99.191%
2026-05-11	9.2500	9.5000	8.7700	9.5000	+16.279%	98	24,381	-99.158%
2026-05-08	8.3400	8.5100	8.1700	8.1700	-2.156%	49	24,361	-99.021%
2026-05-07	8.7600	9.0300	8.3500	8.3500	-5.968%	29	24,360	-99.042%
2026-05-06	9.0300	9.3000	8.4000	8.8800	-12.941%	96	24,363	-99.099%
2026-05-05	10.0500	10.6500	9.9500	10.2000	-4.135%	6	24,318	-99.216%
2026-05-04	10.3800	11.1200	10.3800	10.6400	+1.818%	302	24,318	-99.248%
2026-05-01	10.7800	10.8800	10.4000	10.4500	-2.245%	71	24,196	-99.234%
2026-04-30	11.9800	12.8700	10.6900	10.6900	-45.039%	84	24,196	-99.252%
2026-04-29	19.4500	19.4500	19.4500	19.4500	+1.302%	1	24,142	-99.589%
2026-04-28	19.3500	19.3500	19.2000	19.2000	+2.839%	6	24,143	-99.583%
2026-04-27	19.4000	19.4000	18.5700	18.6700	-12.347%	26	24,138	-99.572%
2026-04-24	21.3500	21.3500	21.1000	21.3000	-4.613%	15	24,146	-99.624%
2026-04-23	22.4100	22.4100	22.3300	22.3300	-5.860%	2	24,133	-99.642%
2026-04-22	23.7200	23.7200	23.7200	23.7200	-0.753%	1	24,133	-99.663%
2026-04-21	24.2000	24.2000	23.9000	23.9000	+5.846%	4	24,136	-99.665%
2026-04-20	22.5800	22.5800	22.5800	22.5800	+2.870%	1	24,136	-99.646%
2026-04-17	24.5000	24.5000	21.8000	21.9500	-14.922%	51	24,136	-99.636%
2026-04-16	24.3000	25.8000	24.3000	25.8000	+2.789%	3	24,106	-99.690%
2026-04-15	26.0000	26.5000	25.1000	25.1000	-4.996%	461	24,106	-99.681%
2026-04-14	28.0400	28.1300	26.3900	26.4200	-18.078%	67	24,125	-99.697%
2026-04-13	32.2000	32.2500	32.2000	32.2500	-1.976%	2	24,065	-99.752%
2026-04-10	32.9100	32.9100	32.6000	32.9000	-0.604%	76	24,065	-99.757%
2026-04-09	33.1000	33.1000	33.1000	33.1000	-3.018%	2	24,066	-99.758%
2026-04-08	33.2500	34.1300	33.2500	34.1300	-18.738%	5	24,066	-99.766%
2026-04-07	42.0000	42.0000	42.0000	42.0000	-18.399%	1	24,067	-99.810%
2026-03-31	53.1000	53.1000	51.3000	51.4700	-15.623%	5	24,067	-99.845%
2026-03-27	58.0000	61.0000	58.0000	61.0000	+10.668%	3	24,066	-99.869%
2026-03-26	55.1200	55.1200	55.1200	55.1200	+12.490%	5	24,064	-99.855%
2026-03-25	49.0000	49.0000	49.0000	49.0000	+13.953%	1	24,069	-99.837%
2026-03-23	41.8500	44.1000	41.8500	43.0000	-1.602%	4	24,069	-99.814%
2026-03-20	43.7000	43.7000	43.7000	43.7000	+8.978%	5	24,069	-99.817%
2026-03-17	40.1000	40.1000	40.1000	40.1000	-4.524%	2	24,064	-99.800%
2026-03-16	41.5000	42.3000	41.5000	42.0000	+7.280%	5	24,064	-99.810%
2026-03-11	39.0000	39.1500	39.0000	39.1500	-17.055%	101	24,065	-99.796%
2026-03-06	47.2000	47.2000	47.2000	47.2000	+2.054%	3	24,065	-99.831%
2026-03-05	45.5100	46.2500	45.5100	46.2500	+11.769%	31	24,068	-99.827%
2026-02-26	41.3800	41.3800	41.3800	41.3800	+4.232%	1	24,037	-99.807%
2026-02-25	39.5000	39.7000	39.5000	39.7000	-0.501%	3	24,039	-99.798%
2026-02-24	40.9500	40.9500	39.9000	39.9000	-1.091%	8	24,039	-99.799%
2026-02-23	37.0000	40.3400	37.0000	40.3400	+7.717%	20	24,039	-99.802%
2026-02-20	39.2500	39.2500	37.4500	37.4500	-13.510%	18	24,039	-99.786%
2026-02-19	44.0300	44.0300	43.3000	43.3000	+1.121%	8	24,040	-99.815%
2026-02-18	43.0000	43.0000	42.8000	42.8200	-1.223%	80	24,040	-99.813%
2026-02-17	45.1000	46.3000	43.3500	43.3500	+0.814%	11	24,040	-99.815%
2026-02-13	41.7000	43.0000	41.4800	43.0000	+4.242%	5	24,039	-99.814%
2026-02-12	39.2500	41.2500	38.7800	41.2500	+4.298%	19	24,039	-99.806%
2026-02-11	36.4000	39.5500	36.4000	39.5500	+11.096%	172	24,039	-99.798%
2026-02-10	37.5000	37.5000	35.6000	35.6000	+3.579%	20	24,037	-99.775%
2026-02-09	36.0100	36.6800	33.3500	34.3700	-1.940%	358	24,037	-99.767%
2026-02-06	33.2800	36.1000	33.2800	35.0500	+4.721%	27	24,016	-99.772%
2026-02-05	36.5000	38.9000	32.5000	33.4700	-0.119%	9	24,015	-99.761%
2026-02-04	34.5500	34.5500	33.5100	33.5100	+9.941%	11	24,015	-99.761%
2026-02-03	28.6400	30.4800	28.0100	30.4800	+7.248%	5	24,016	-99.738%
2026-02-02	30.5400	30.5400	28.0900	28.4200	-6.667%	124	24,015	-99.719%
2026-01-30	30.3900	30.6500	30.3900	30.4500	-3.180%	36	24,139	-99.737%
2026-01-29	34.2500	34.2500	31.4500	31.4500	-0.789%	55	24,140	-99.746%
2026-01-27	31.0500	31.7000	31.0500	31.7000	-0.471%	4	24,139	-99.748%
2026-01-26	31.8500	31.8500	31.8500	31.8500	-7.143%	3	24,139	-99.749%
2026-01-23	33.0000	34.3000	33.0000	34.3000	+1.569%	3	24,142	-99.767%
2026-01-22	33.7700	33.7700	33.7700	33.7700	-2.399%	1	24,142	-99.763%
2026-01-21	33.9000	34.6000	33.9000	34.6000	-7.979%	15	24,142	-99.769%
2026-01-20	37.5000	37.9000	34.8600	37.6000	+8.357%	183	24,142	-99.787%
2026-01-16	33.7500	34.7000	33.7500	34.7000	+2.511%	6	24,143	-99.769%
2026-01-15	33.9000	33.9000	33.8500	33.8500	+2.576%	6	24,143	-99.764%
2026-01-14	33.6200	34.6000	33.0000	33.0000	-0.151%	6	24,143	-99.758%
2026-01-13	31.3500	33.0500	31.2600	33.0500	-1.048%	36	24,142	-99.758%
2026-01-12	33.0000	34.8300	33.0000	33.4000	-2.339%	117	24,142	-99.760%
2026-01-09	35.7000	35.7000	33.9000	34.2000	-5.966%	236	24,139	-99.766%
2026-01-08	36.5000	37.7500	35.1000	36.3700	-0.628%	24,335	24,139	-99.780%
2026-01-07	36.6000	36.6000	36.6000	36.6000	-6.870%	1	156	-99.781%
2026-01-06	37.8000	39.5000	37.8000	39.3000	-4.496%	18	156	-99.796%
2025-12-31	41.7500	41.7500	40.5000	41.1500	-1.082%	11	156	-99.806%
2025-12-24	41.9000	41.9500	41.6000	41.6000	-5.882%	13	151	-99.808%
2025-12-22	44.7500	44.7500	44.2000	44.2000	-6.810%	5	153	-99.819%
2025-12-18	47.8000	47.8000	47.4300	47.4300	+4.448%	3	153	-99.831%
2025-12-16	46.2500	46.2500	45.4100	45.4100	-0.220%	11	151	-99.824%
2025-12-15	45.5100	45.5100	45.5100	45.5100	+1.359%	7	154	-99.824%
2025-12-12	44.9000	44.9000	44.9000	44.9000	+1.126%	2	159	-99.822%
2025-12-11	43.3200	44.4000	43.3200	44.4000	+8.957%	5	157	-99.820%
2025-12-10	41.5000	41.5000	40.7500	40.7500	-7.701%	4	158	-99.804%
2025-12-08	43.0000	44.1500	43.0000	44.1500	+7.683%	6	159	-99.819%
2025-12-05	41.5000	41.5000	40.8300	41.0000	-5.747%	16	158	-99.805%
2025-12-04	43.1300	43.5000	43.1300	43.5000	+1.874%	9	142	-99.816%
2025-12-03	42.7000	42.7000	42.7000	42.7000	-4.474%	3	142	-99.813%
2025-12-02	44.7000	44.7000	44.7000	44.7000	+0.698%	6	139	-99.821%
2025-12-01	45.4500	45.4500	44.3900	44.3900	+4.447%	8	139	-99.820%
2025-11-28	42.5000	42.5000	42.5000	42.5000	-6.798%	3	138	-99.812%
2025-11-26	43.8000	45.7000	43.8000	45.6000	+5.312%	13	130	-99.825%
2025-11-25	45.5500	45.5500	43.3000	43.3000	-5.189%	4	130	-99.815%
2025-11-24	49.4200	49.4200	45.6700	45.6700	-17.638%	131	127	-99.825%
2025-11-19	55.4500	55.4500	55.4500	55.4500	-15.408%	3	16	-99.856%
2025-11-14	65.5500	65.5500	65.5500	65.5500	+5.488%	13	13	-99.878%
2025-11-03	62.1400	62.1400	62.1400	62.1400	+1.685%	1	6	-99.871%
2025-10-30	59.7100	61.1100	59.7100	61.1100	-24.649%	4	6	-99.869%
2025-10-16	81.4500	81.4500	81.1000	81.1000	-6.373%	4	5	-99.901%
2025-10-14	86.3900	86.6200	86.3900	86.6200	-1.803%	4	3	-99.908%
2025-10-01	88.0900	88.2100	88.0900	88.2100	-2.369%	2	2	-99.909%
2025-09-30	90.0400	90.3500	90.0400	90.3500	0.000%	4	1	-99.911%