Dark

GOOG20261016P300
GOOG Oct 16 2026 300.00 Put (GOOG261016P00300000)
option OPRA

EOD

Sep 17, 2026

0.7600-40.625%(-0.5200)987

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2000	1.2000	0.7600	0.7600	-40.625%	987	4,913	0.000%
2026-09-16	1.2000	1.4600	0.9500	1.2800	+15.315%	378	4,649	-40.625%
2026-09-15	1.1500	1.2400	1.0200	1.1100	+14.433%	203	4,675	-31.532%
2026-09-14	1.2700	1.5400	0.9000	0.9700	-37.013%	616	4,675	-21.649%
2026-09-11	1.9300	1.9300	1.3500	1.5400	-33.043%	539	4,754	-50.649%
2026-09-10	3.1000	3.1000	2.3000	2.3000	-11.538%	194	4,916	-66.957%
2026-09-09	2.5000	3.3000	2.5000	2.6000	+28.079%	862	4,845	-70.769%
2026-09-08	2.2800	2.5800	1.8200	2.0300	+1.500%	292	4,571	-62.562%
2026-09-04	1.7200	2.0300	1.6900	2.0000	+21.212%	665	4,162	-62.000%
2026-09-03	1.9500	1.9500	1.6500	1.6500	-28.261%	86	4,162	-53.939%
2026-09-02	2.6400	2.6400	2.2000	2.3000	-16.058%	135	4,157	-66.957%
2026-09-01	2.6000	3.0000	2.3500	2.7400	+28.037%	305	4,122	-72.263%
2026-08-31	2.2800	2.5700	2.1400	2.1400	+18.232%	305	3,993	-64.486%
2026-08-28	2.1500	2.1500	1.7200	1.8100	-19.912%	212	3,819	-58.011%
2026-08-27	2.6800	2.6800	2.2000	2.2600	-7.755%	288	3,875	-66.372%
2026-08-26	2.2100	2.6200	2.2100	2.4500	+17.225%	118	3,740	-68.980%
2026-08-25	2.1000	2.2400	2.0500	2.0900	-5.856%	106	3,700	-63.636%
2026-08-24	2.4200	2.5500	2.0000	2.2200	-12.253%	341	3,684	-65.766%
2026-08-21	2.8700	2.8700	2.5100	2.5300	-17.049%	52	3,645	-69.960%
2026-08-20	3.0000	3.3500	2.9100	3.0500	+4.452%	51	3,646	-75.082%
2026-08-19	3.0300	3.0300	2.5800	2.9200	+2.817%	307	3,618	-73.973%
2026-08-18	3.0000	3.4000	2.6800	2.8400	+3.273%	260	3,446	-73.239%
2026-08-17	2.5000	2.8500	2.5000	2.7500	+1.852%	151	3,272	-72.364%
2026-08-14	2.8100	2.8800	2.6600	2.7000	-6.897%	145	3,209	-71.852%
2026-08-13	2.8500	3.2000	2.8200	2.9000	-9.375%	53	3,212	-73.793%
2026-08-12	3.2000	3.5000	3.2000	3.2000	-5.882%	176	3,207	-76.250%
2026-08-11	2.6700	3.4000	2.6000	3.4000	+38.211%	276	3,172	-77.647%
2026-08-10	2.1500	2.5600	2.1500	2.4600	-8.889%	11	3,083	-69.106%
2026-08-07	2.8400	2.9800	2.5600	2.7000	-8.475%	140	3,078	-71.852%
2026-08-06	2.9100	3.0600	2.8700	2.9500	-7.813%	197	3,021	-74.237%
2026-08-05	1.9100	3.7400	1.9100	3.2000	+50.943%	61	3,068	-76.250%
2026-08-04	2.2900	2.3100	2.1100	2.1200	-11.297%	53	3,058	-64.151%
2026-08-03	2.5400	2.7600	2.2400	2.3900	-32.676%	252	3,069	-68.201%
2026-07-31	4.9800	4.9800	3.3200	3.5500	-43.651%	410	3,120	-78.592%
2026-07-30	6.4000	6.9000	6.0000	6.3000	-3.817%	128	3,201	-87.937%
2026-07-29	6.5000	6.9000	5.1900	6.5500	+3.968%	536	3,201	-88.397%
2026-07-28	7.0000	7.8500	6.0000	6.3000	-16.556%	389	2,882	-87.937%
2026-07-27	8.1600	8.1600	7.0500	7.5500	-22.564%	112	2,656	-89.934%
2026-07-24	10.5500	10.5500	9.0500	9.7500	-7.495%	113	2,671	-92.205%
2026-07-23	9.2000	11.5400	9.2000	10.5400	+64.688%	970	2,634	-92.789%
2026-07-22	5.5900	6.4000	5.5700	6.4000	+9.777%	73	2,400	-88.125%
2026-07-21	5.6400	5.8300	5.5700	5.8300	+10.626%	15	2,366	-86.964%
2026-07-20	4.8000	5.5000	4.8000	5.2700	-23.623%	20	2,355	-85.579%
2026-07-17	7.2100	7.4000	6.2000	6.9000	+22.558%	179	2,357	-88.986%
2026-07-16	3.6000	5.6300	3.3700	5.6300	+48.158%	14	2,451	-86.501%
2026-07-15	4.4300	4.4300	3.6500	3.8000	-28.972%	13	2,440	-80.000%
2026-07-14	5.3500	5.3500	5.3500	5.3500	-5.310%	4	2,446	-85.794%
2026-07-13	5.8000	5.8000	5.5500	5.6500	-2.586%	10	2,446	-86.549%
2026-07-10	5.9200	5.9200	5.8000	5.8000	0.000%	9	2,441	-86.897%
2026-07-09	6.1000	6.6500	5.8000	5.8000	+4.505%	19	2,437	-86.897%
2026-07-08	5.5500	5.6900	5.5500	5.5500	+16.842%	4	2,429	-86.306%
2026-07-07	4.8700	4.8700	4.6000	4.7500	-7.767%	9	2,428	-84.000%
2026-07-06	5.8500	5.8500	5.1500	5.1500	-19.531%	14	2,433	-85.243%
2026-07-02	5.5000	6.4000	5.4000	6.4000	+6.667%	80	2,486	-88.125%
2026-07-01	6.1000	6.1000	6.0000	6.0000	-6.977%	3	2,486	-87.333%
2026-06-30	7.1500	7.4000	6.2000	6.4500	-11.034%	14	2,485	-88.217%
2026-06-29	9.8000	9.8000	7.2500	7.2500	-27.500%	6	2,478	-89.517%
2026-06-26	10.0000	10.0000	8.8000	10.0000	+10.619%	59	2,475	-92.400%
2026-06-25	9.9000	9.9000	8.8000	9.0400	+5.731%	171	2,511	-91.593%
2026-06-24	7.0000	8.6500	7.0000	8.5500	+14.000%	66	2,433	-91.111%
2026-06-23	9.5000	9.6000	7.5000	7.5000	-3.226%	644	2,411	-89.867%
2026-06-22	6.7000	8.8400	6.7000	7.7500	+46.226%	69	2,229	-90.194%
2026-06-18	5.6000	6.0000	5.1500	5.3000	-10.924%	73	2,059	-85.660%
2026-06-17	5.4000	6.0000	5.2800	5.9500	+23.958%	138	2,059	-87.227%
2026-06-16	5.3000	5.3400	4.7500	4.8000	-8.571%	164	2,059	-84.167%
2026-06-15	5.5000	5.5000	5.0000	5.2500	-27.586%	155	1,917	-85.524%
2026-06-12	7.3000	7.4500	7.1500	7.2500	-26.020%	18	1,777	-89.517%
2026-06-11	8.5900	9.8000	8.5900	9.8000	+42.029%	35	1,764	-92.245%
2026-06-10	6.9000	6.9000	6.9000	6.9000	-3.497%	1	1,762	-88.986%
2026-06-09	8.0000	8.0000	6.9000	7.1500	+3.623%	7	1,761	-89.371%
2026-06-08	6.7400	6.9500	6.6500	6.9000	+1.770%	34	1,753	-88.986%
2026-06-05	6.0500	6.7800	6.0500	6.7800	+20.213%	202	1,754	-88.791%
2026-06-04	7.1400	7.1400	5.6400	5.6400	-27.038%	98	1,581	-86.525%
2026-06-03	6.9100	7.8000	6.9100	7.7300	+6.327%	79	1,498	-90.168%
2026-06-02	6.2500	7.6000	6.2500	7.2700	+31.942%	418	1,456	-89.546%
2026-06-01	5.9200	5.9200	5.5100	5.5100	+2.991%	250	1,203	-86.207%
2026-05-29	5.3400	5.5000	5.1100	5.3500	+10.309%	97	1,061	-85.794%
2026-05-28	5.2000	5.2000	4.8500	4.8500	-2.218%	82	1,057	-84.330%
2026-05-27	5.2000	5.2000	4.9600	4.9600	-6.415%	22	1,055	-84.677%
2026-05-26	5.4500	5.5500	5.1500	5.3000	-5.188%	54	1,057	-85.660%
2026-05-22	5.7500	5.7500	5.4900	5.5900	+0.721%	18	1,030	-86.404%
2026-05-21	6.0300	6.0300	5.5500	5.5500	-5.932%	33	1,031	-86.306%
2026-05-20	6.0800	6.0800	5.9000	5.9000	+1.724%	20	1,031	-87.119%
2026-05-19	5.8900	6.2000	5.8000	5.8000	+8.411%	19	991	-86.897%
2026-05-18	5.2700	5.3500	5.2500	5.3500	-5.975%	28	991	-85.794%
2026-05-15	5.8000	5.8000	5.6000	5.6900	+3.455%	41	991	-86.643%
2026-05-14	5.7000	5.7000	5.5000	5.5000	+1.852%	360	972	-86.182%
2026-05-13	5.4000	5.4000	5.3500	5.4000	-16.279%	3	948	-85.926%
2026-05-12	6.2000	6.4500	6.0000	6.4500	+8.403%	15	948	-88.217%
2026-05-11	5.6500	6.1000	5.5700	5.9500	+8.182%	97	948	-87.227%
2026-05-08	5.3500	5.5500	5.3500	5.5000	-5.498%	16	881	-86.182%
2026-05-07	5.6000	5.9500	5.6000	5.8200	+3.009%	257	866	-86.942%
2026-05-06	5.7200	6.1000	5.6100	5.6500	-8.871%	322	721	-86.549%
2026-05-05	6.0400	6.3000	6.0400	6.2000	-6.061%	7	400	-87.742%
2026-05-04	6.6000	6.6700	6.6000	6.6000	-4.070%	3	394	-88.485%
2026-05-01	6.9300	7.0000	6.6000	6.8800	+2.077%	64	389	-88.953%
2026-04-30	6.7400	7.9500	6.4100	6.7400	-37.708%	252	389	-88.724%
2026-04-29	11.3000	11.3000	10.4600	10.8200	-6.885%	10	325	-92.976%
2026-04-28	11.6400	11.6400	11.6200	11.6200	+2.832%	2	324	-93.460%
2026-04-27	12.5500	12.5500	11.2500	11.3000	-11.581%	42	323	-93.274%
2026-04-24	13.8500	13.8500	12.6500	12.7800	-4.769%	17	329	-94.053%
2026-04-23	13.7000	14.3200	13.4000	13.4200	-5.159%	28	319	-94.337%
2026-04-22	14.2500	14.2500	14.1500	14.1500	-8.117%	5	301	-94.629%
2026-04-21	14.0000	15.4000	14.0000	15.4000	+9.609%	60	295	-95.065%
2026-04-20	13.8500	14.1500	13.8500	14.0500	+4.694%	225	295	-94.591%
2026-04-17	14.9500	14.9500	13.3500	13.4200	-16.594%	30	243	-94.337%
2026-04-16	15.0600	16.0900	15.0600	16.0900	-1.288%	19	239	-95.277%
2026-04-15	16.3000	16.3000	16.3000	16.3000	+0.308%	2	225	-95.337%
2026-04-14	18.0000	18.0500	16.1600	16.2500	-18.012%	213	223	-95.323%
2026-04-13	20.3500	20.3500	19.8200	19.8200	-6.111%	4	66	-96.165%
2026-04-10	21.0000	21.1400	21.0000	21.1100	-2.042%	6	62	-96.400%
2026-04-09	23.1000	23.1000	21.4000	21.5500	-1.011%	5	61	-96.473%
2026-04-08	20.7500	22.3000	20.7500	21.7700	-22.801%	18	59	-96.509%
2026-04-07	28.2000	28.2000	28.2000	28.2000	-3.292%	2	58	-97.305%
2026-04-06	29.1600	29.1600	29.1600	29.1600	-3.826%	1	58	-97.394%
2026-04-02	30.3000	30.6500	30.3000	30.3200	+0.731%	4	57	-97.493%
2026-04-01	30.1000	30.1000	30.1000	30.1000	-12.194%	3	57	-97.475%
2026-03-31	37.6300	37.6300	34.2800	34.2800	-17.497%	3	58	-97.783%
2026-03-30	40.4000	41.5500	40.3500	41.5500	+3.875%	37	56	-98.171%
2026-03-27	38.7000	40.0000	38.7000	40.0000	+7.817%	6	25	-98.100%
2026-03-26	36.3000	37.3000	36.3000	37.1000	+12.869%	18	24	-97.951%
2026-03-25	32.8700	32.8700	32.8700	32.8700	+2.879%	2	19	-97.688%
2026-03-24	31.9500	31.9500	31.9500	31.9500	+20.023%	2	17	-97.621%
2026-03-23	27.0000	27.0000	26.6200	26.6200	-11.854%	4	17	-97.145%
2026-03-20	28.4500	30.2000	28.4500	30.2000	+17.054%	19	20	-97.483%
2026-03-19	27.3500	27.3500	25.8000	25.8000	0.000%	3	3	-97.054%